10 lines
5.1 KiB
CSV
10 lines
5.1 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20250304,160404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11370,-30,5,-0.26,179610115,15670,60.07,11400,11540,11370,14820,7980,11400,11462.04,11.64,0,-6010,11606,11502,11416,11312,11226,11460,11270,189,3420,500,8430,10,1,37128442,4222,110.39,0.54,12,0.04,103.00,21038.00,13750,20240307,-17.31,9950,20240805,14.27,11770,-3.40,20250226,10430,9.01,20250124,13750,-17.31,20240307,9950,14.27,20240805,0.07,N,034310,500,189 억,,4322081,N,N,13,N,00,N
|
||
|
|
20250304,150402,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11500,100,2,0.88,122705955,10690,40.98,11400,11540,11400,14820,7980,11400,11478.57,11.64,0,-4012,11606,11502,11416,11312,11226,11460,11270,189,3420,500,8430,10,1,37128442,4270,111.65,0.55,12,0.03,103.00,21038.00,13750,20240307,-16.36,9950,20240805,15.58,11770,-2.29,20250226,10430,10.26,20250124,13750,-16.36,20240307,9950,15.58,20240805,0.07,N,034310,500,189 억,,4322081,N,N,522,N,00,N
|
||
|
|
20250304,140404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11500,100,2,0.88,106902635,9318,35.72,11400,11540,11400,14820,7980,11400,11472.70,11.64,0,-3290,11606,11502,11416,11312,11226,11460,11270,189,3420,500,8430,10,1,37128442,4270,111.65,0.55,12,0.03,103.00,21038.00,13750,20240307,-16.36,9950,20240805,15.58,11770,-2.29,20250226,10430,10.26,20250124,13750,-16.36,20240307,9950,15.58,20240805,0.07,N,034310,500,189 억,,4322081,N,N,522,N,00,N
|
||
|
|
20250304,130402,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11460,60,2,0.53,76590495,6681,25.61,11400,11540,11400,14820,7980,11400,11463.93,11.64,0,-2742,11606,11502,11416,11312,11226,11460,11270,189,3420,500,8430,10,1,37128442,4255,111.26,0.54,12,0.02,103.00,21038.00,13750,20240307,-16.65,9950,20240805,15.18,11770,-2.63,20250226,10430,9.88,20250124,13750,-16.65,20240307,9950,15.18,20240805,0.07,N,034310,500,189 억,,4322081,N,N,522,N,00,N
|
||
|
|
20250304,120401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11480,80,2,0.70,59320210,5171,19.82,11400,11540,11400,14820,7980,11400,11471.71,11.64,0,-2701,11606,11502,11416,11312,11226,11460,11270,189,3420,500,8430,10,1,37128442,4262,111.46,0.55,12,0.01,103.00,21038.00,13750,20240307,-16.51,9950,20240805,15.38,11770,-2.46,20250226,10430,10.07,20250124,13750,-16.51,20240307,9950,15.38,20240805,0.07,N,034310,500,189 억,,4322081,N,N,522,N,00,N
|
||
|
|
20250304,110403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11460,60,2,0.53,42586450,3714,14.24,11400,11540,11400,14820,7980,11400,11466.46,11.64,0,-1712,11606,11502,11416,11312,11226,11460,11270,189,3420,500,8430,10,1,37128442,4255,111.26,0.54,12,0.01,103.00,21038.00,13750,20240307,-16.65,9950,20240805,15.18,11770,-2.63,20250226,10430,9.88,20250124,13750,-16.65,20240307,9950,15.18,20240805,0.07,N,034310,500,189 억,,4322081,N,N,522,N,00,N
|
||
|
|
20250304,100400,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11510,110,2,0.96,29875020,2605,9.99,11400,11540,11400,14820,7980,11400,11468.34,11.64,0,-1232,11606,11502,11416,11312,11226,11460,11270,189,3420,500,8430,10,1,37128442,4273,111.75,0.55,12,0.01,103.00,21038.00,13750,20240307,-16.29,9950,20240805,15.68,11770,-2.21,20250226,10430,10.35,20250124,13750,-16.29,20240307,9950,15.68,20240805,0.07,N,034310,500,189 억,,4322081,N,N,522,N,00,N
|
||
|
|
20250304,090359,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11430,30,2,0.26,1733850,152,0.58,11400,11430,11400,14820,7980,11400,11406.91,11.64,0,1,11606,11502,11416,11312,11226,11460,11270,189,3420,500,8430,10,1,37128442,4244,110.97,0.54,12,0.00,103.00,21038.00,13750,20240307,-16.87,9950,20240805,14.87,11770,-2.89,20250226,10430,9.59,20250124,13750,-16.87,20240307,9950,14.87,20240805,0.07,N,034310,500,189 억,,4322081,N,N,522,N,00,N
|