Update 2025-02-11 2978 top30,price
This commit is contained in:
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6080,-40,5,-0.65,463246600,75848,284.22,6120,6250,6050,7950,4290,6120,6107.57,2.74,0,-2522,6206,6162,6116,6072,6026,6140,6050,279,1830,1000,4520,10,1,27931470,1698,6.19,0.45,12,0.27,982.00,13370.00,10030,20240219,-39.38,5950,20241209,2.18,6680,-8.98,20250107,5960,2.01,20250203,10030,-39.38,20240219,5950,2.18,20241209,1.66,N,000020,1000,279 억,,765713,N,N,87,N,00,N
|
||||
20250211,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6070,-50,5,-0.82,429278510,70256,263.27,6120,6250,6050,7950,4290,6120,6110.20,2.74,0,396,6206,6162,6116,6072,6026,6140,6050,279,1830,1000,4520,10,1,27931470,1695,6.18,0.45,12,0.25,982.00,13370.00,10030,20240219,-39.48,5950,20241209,2.02,6680,-9.13,20250107,5960,1.85,20250203,10030,-39.48,20240219,5950,2.02,20241209,1.66,N,000020,1000,279 억,,765713,N,N,73,N,00,N
|
||||
20250211,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6080,-40,5,-0.65,397361690,65001,243.58,6120,6250,6050,7950,4290,6120,6113.16,2.74,0,1428,6206,6162,6116,6072,6026,6140,6050,279,1830,1000,4520,10,1,27931470,1698,6.19,0.45,12,0.23,982.00,13370.00,10030,20240219,-39.38,5950,20241209,2.18,6680,-8.98,20250107,5960,2.01,20250203,10030,-39.38,20240219,5950,2.18,20241209,1.66,N,000020,1000,279 억,,765713,N,N,73,N,00,N
|
||||
20250211,130100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6100,-20,5,-0.33,376211520,61529,230.57,6120,6250,6050,7950,4290,6120,6114.38,2.74,0,3057,6206,6162,6116,6072,6026,6140,6050,279,1830,1000,4520,10,1,27931470,1704,6.21,0.46,12,0.22,982.00,13370.00,10030,20240219,-39.18,5950,20241209,2.52,6680,-8.68,20250107,5960,2.35,20250203,10030,-39.18,20240219,5950,2.52,20241209,1.66,N,000020,1000,279 억,,765713,N,N,73,N,00,N
|
||||
20250211,120100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6110,-10,5,-0.16,352631480,57664,216.08,6120,6250,6050,7950,4290,6120,6115.28,2.74,0,4324,6206,6162,6116,6072,6026,6140,6050,279,1830,1000,4520,10,1,27931470,1707,6.22,0.46,12,0.21,982.00,13370.00,10030,20240219,-39.08,5950,20241209,2.69,6680,-8.53,20250107,5960,2.52,20250203,10030,-39.08,20240219,5950,2.69,20241209,1.66,N,000020,1000,279 억,,765713,N,N,73,N,00,N
|
||||
20250211,110100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6120,0,3,0.00,328553680,53722,201.31,6120,6250,6050,7950,4290,6120,6115.81,2.74,0,4270,6206,6162,6116,6072,6026,6140,6050,279,1830,1000,4520,10,1,27931470,1709,6.23,0.46,12,0.19,982.00,13370.00,10030,20240219,-38.98,5950,20241209,2.86,6680,-8.38,20250107,5960,2.68,20250203,10030,-38.98,20240219,5950,2.86,20241209,1.66,N,000020,1000,279 억,,765713,N,N,73,N,00,N
|
||||
20250211,100101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6080,-40,5,-0.65,83681460,13729,51.45,6120,6130,6070,7950,4290,6120,6095.23,2.74,0,-1010,6206,6162,6116,6072,6026,6140,6050,279,1830,1000,4520,10,1,27931470,1698,6.19,0.45,12,0.05,982.00,13370.00,10030,20240219,-39.38,5950,20241209,2.18,6680,-8.98,20250107,5960,2.01,20250203,10030,-39.38,20240219,5950,2.18,20241209,1.66,N,000020,1000,279 억,,765713,N,N,73,N,00,N
|
||||
20250211,090100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6130,10,2,0.16,11701980,1912,7.16,6120,6130,6120,7950,4290,6120,6120.28,2.74,0,371,6206,6162,6116,6072,6026,6140,6050,279,1830,1000,4520,10,1,27931470,1712,6.24,0.46,12,0.01,982.00,13370.00,10030,20240219,-38.88,5950,20241209,3.03,6680,-8.23,20250107,5960,2.85,20250203,10030,-38.88,20240219,5950,3.03,20241209,1.66,N,000020,1000,279 억,,765713,N,N,73,N,00,N
|
||||
20250210,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6120,-40,5,-0.65,161452820,26466,71.52,6160,6160,6070,8000,4320,6160,6100.36,2.75,0,-2243,6266,6212,6156,6102,6046,6185,6075,279,1840,1000,4550,10,1,27931470,1709,6.23,0.46,12,0.09,982.00,13370.00,10030,20240219,-38.98,5950,20241209,2.86,6680,-8.38,20250107,5960,2.68,20250203,10030,-38.98,20240219,5950,2.86,20241209,1.65,N,000020,1000,279 억,,767661,N,N,73,N,00,N
|
||||
20250210,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6100,-60,5,-0.97,153535140,25171,68.02,6160,6160,6070,8000,4320,6160,6099.68,2.75,0,-1429,6266,6212,6156,6102,6046,6185,6075,279,1840,1000,4550,10,1,27931470,1704,6.21,0.46,12,0.09,982.00,13370.00,10030,20240219,-39.18,5950,20241209,2.52,6680,-8.68,20250107,5960,2.35,20250203,10030,-39.18,20240219,5950,2.52,20241209,1.65,N,000020,1000,279 억,,767661,N,N,20,N,00,N
|
||||
20250210,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6110,-50,5,-0.81,125227660,20535,55.50,6160,6160,6070,8000,4320,6160,6098.25,2.75,0,-1463,6266,6212,6156,6102,6046,6185,6075,279,1840,1000,4550,10,1,27931470,1707,6.22,0.46,12,0.07,982.00,13370.00,10030,20240219,-39.08,5950,20241209,2.69,6680,-8.53,20250107,5960,2.52,20250203,10030,-39.08,20240219,5950,2.69,20241209,1.65,N,000020,1000,279 억,,767661,N,N,20,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,397,-4,5,-1.00,92934872,232984,246.42,402,409,396,521,281,401,398.89,41.65,0,-1180,411,405,401,395,391,404,394,301,120,500,240,1,1,60132868,239,-0.85,0.66,12,0.39,-467.00,604.00,1774,20240222,-77.62,391,20250203,1.53,501,-20.76,20250107,391,1.53,20250203,1861,-78.67,20240318,348,14.08,20240213,0.09,N,000040,500,300 억,,25046828,N,N,0,N,00,N
|
||||
20250211,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,398,-3,5,-0.75,79538147,199277,210.77,402,409,396,521,281,401,399.13,41.65,0,-403,411,405,401,395,391,404,394,301,120,500,240,1,1,60132868,239,-0.85,0.66,12,0.33,-467.00,604.00,1774,20240222,-77.56,391,20250203,1.79,501,-20.56,20250107,391,1.79,20250203,1861,-78.61,20240318,348,14.37,20240213,0.09,N,000040,500,300 억,,25046828,N,N,0,N,00,N
|
||||
20250211,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,398,-3,5,-0.75,70623399,176872,187.07,402,409,396,521,281,401,399.29,41.65,0,-441,411,405,401,395,391,404,394,301,120,500,240,1,1,60132868,239,-0.85,0.66,12,0.29,-467.00,604.00,1774,20240222,-77.56,391,20250203,1.79,501,-20.56,20250107,391,1.79,20250203,1861,-78.61,20240318,348,14.37,20240213,0.09,N,000040,500,300 억,,25046828,N,N,0,N,00,N
|
||||
20250211,130100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,399,-2,5,-0.50,51014925,127586,134.94,402,409,398,521,281,401,399.85,41.65,0,493,411,405,401,395,391,404,394,301,120,500,240,1,1,60132868,240,-0.85,0.66,12,0.21,-467.00,604.00,1774,20240222,-77.51,391,20250203,2.05,501,-20.36,20250107,391,2.05,20250203,1861,-78.56,20240318,348,14.66,20240213,0.09,N,000040,500,300 억,,25046828,N,N,0,N,00,N
|
||||
20250211,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,399,-2,5,-0.50,44047083,110133,116.48,402,409,398,521,281,401,399.94,41.65,0,501,411,405,401,395,391,404,394,301,120,500,240,1,1,60132868,240,-0.85,0.66,12,0.18,-467.00,604.00,1774,20240222,-77.51,391,20250203,2.05,501,-20.36,20250107,391,2.05,20250203,1861,-78.56,20240318,348,14.66,20240213,0.09,N,000040,500,300 억,,25046828,N,N,0,N,00,N
|
||||
20250211,110100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,400,-1,5,-0.25,21095466,52534,55.56,402,409,399,521,281,401,401.56,41.65,0,519,411,405,401,395,391,404,394,301,120,500,240,1,1,60132868,241,-0.86,0.66,12,0.09,-467.00,604.00,1774,20240222,-77.45,391,20250203,2.30,501,-20.16,20250107,391,2.30,20250203,1861,-78.51,20240318,348,14.94,20240213,0.09,N,000040,500,300 억,,25046828,N,N,0,N,00,N
|
||||
20250211,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,408,7,2,1.75,8861606,21998,23.27,402,409,399,521,281,401,402.84,41.65,0,558,411,405,401,395,391,404,394,301,120,500,240,1,1,60132868,245,-0.87,0.68,12,0.04,-467.00,604.00,1774,20240222,-77.00,391,20250203,4.35,501,-18.56,20250107,391,4.35,20250203,1861,-78.08,20240318,348,17.24,20240213,0.09,N,000040,500,300 억,,25046828,N,N,0,N,00,N
|
||||
20250211,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,402,1,2,0.25,531042,1321,1.40,402,402,402,521,281,401,402.00,41.65,0,-9,411,405,401,395,391,404,394,301,120,500,240,1,1,60132868,242,-0.86,0.67,12,0.00,-467.00,604.00,1774,20240222,-77.34,391,20250203,2.81,501,-19.76,20250107,391,2.81,20250203,1861,-78.40,20240318,348,15.52,20240213,0.09,N,000040,500,300 억,,25046828,N,N,0,N,00,N
|
||||
20250210,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,401,-2,5,-0.50,37699480,94338,78.96,403,407,397,523,283,403,399.62,41.66,0,-1959,410,406,403,399,396,405,398,301,120,500,240,1,1,60132868,241,-0.86,0.66,12,0.16,-467.00,604.00,1774,20240222,-77.40,391,20250203,2.56,501,-19.96,20250107,391,2.56,20250203,1861,-78.45,20240318,348,15.23,20240213,0.09,N,000040,500,300 억,,25048797,N,N,0,N,00,N
|
||||
20250210,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,400,-3,5,-0.74,35897303,89833,75.19,403,407,397,523,283,403,399.60,41.66,0,-1364,410,406,403,399,396,405,398,301,120,500,240,1,1,60132868,241,-0.86,0.66,12,0.15,-467.00,604.00,1774,20240222,-77.45,391,20250203,2.30,501,-20.16,20250107,391,2.30,20250203,1861,-78.51,20240318,348,14.94,20240213,0.09,N,000040,500,300 억,,25048797,N,N,0,N,00,N
|
||||
20250210,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,400,-3,5,-0.74,32193613,80571,67.44,403,407,397,523,283,403,399.57,41.66,0,-1786,410,406,403,399,396,405,398,301,120,500,240,1,1,60132868,241,-0.86,0.66,12,0.13,-467.00,604.00,1774,20240222,-77.45,391,20250203,2.30,501,-20.16,20250107,391,2.30,20250203,1861,-78.51,20240318,348,14.94,20240213,0.09,N,000040,500,300 억,,25048797,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6390,-420,5,-6.17,126072320,19711,105.17,6500,6550,6320,8850,4770,6810,6396.17,0.75,0,-1498,7303,7056,6563,6316,5823,7180,6440,137,2040,500,4630,10,1,27415270,1752,-13.01,0.23,12,0.07,-491.00,28019.00,9380,20240205,-31.88,5680,20241112,12.50,6810,-6.17,20250210,6060,5.45,20250207,9250,-30.92,20240215,5680,12.50,20241112,0.08,N,000050,500,137 억,,204500,N,N,0,N,00,N
|
||||
20250211,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6420,-390,5,-5.73,104279210,16289,86.91,6500,6550,6320,8850,4770,6810,6401.82,0.75,0,-1464,7303,7056,6563,6316,5823,7180,6440,137,2040,500,4630,10,1,27415270,1760,-13.08,0.23,12,0.06,-491.00,28019.00,9380,20240205,-31.56,5680,20241112,13.03,6810,-5.73,20250210,6060,5.94,20250207,9250,-30.59,20240215,5680,13.03,20241112,0.08,N,000050,500,137 억,,204500,N,N,0,N,00,N
|
||||
20250211,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6340,-470,5,-6.90,85625330,13349,71.23,6500,6550,6330,8850,4770,6810,6414.36,0.75,0,-1529,7303,7056,6563,6316,5823,7180,6440,137,2040,500,4630,10,1,27415270,1738,-12.91,0.23,12,0.05,-491.00,28019.00,9380,20240205,-32.41,5680,20241112,11.62,6810,-6.90,20250210,6060,4.62,20250207,9250,-31.46,20240215,5680,11.62,20241112,0.08,N,000050,500,137 억,,204500,N,N,0,N,00,N
|
||||
20250211,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6330,-480,5,-7.05,80979920,12616,67.31,6500,6550,6330,8850,4770,6810,6418.83,0.75,0,-1509,7303,7056,6563,6316,5823,7180,6440,137,2040,500,4630,10,1,27415270,1735,-12.89,0.23,12,0.05,-491.00,28019.00,9380,20240205,-32.52,5680,20241112,11.44,6810,-7.05,20250210,6060,4.46,20250207,9250,-31.57,20240215,5680,11.44,20241112,0.08,N,000050,500,137 억,,204500,N,N,0,N,00,N
|
||||
20250211,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6360,-450,5,-6.61,70551720,10973,58.55,6500,6550,6330,8850,4770,6810,6429.57,0.75,0,-1089,7303,7056,6563,6316,5823,7180,6440,137,2040,500,4630,10,1,27415270,1744,-12.95,0.23,12,0.04,-491.00,28019.00,9380,20240205,-32.20,5680,20241112,11.97,6810,-6.61,20250210,6060,4.95,20250207,9250,-31.24,20240215,5680,11.97,20241112,0.08,N,000050,500,137 억,,204500,N,N,0,N,00,N
|
||||
20250211,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6400,-410,5,-6.02,54779790,8497,45.34,6500,6550,6380,8850,4770,6810,6446.96,0.75,0,-520,7303,7056,6563,6316,5823,7180,6440,137,2040,500,4630,10,1,27415270,1755,-13.03,0.23,12,0.03,-491.00,28019.00,9380,20240205,-31.77,5680,20241112,12.68,6810,-6.02,20250210,6060,5.61,20250207,9250,-30.81,20240215,5680,12.68,20241112,0.08,N,000050,500,137 억,,204500,N,N,0,N,00,N
|
||||
20250211,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6410,-400,5,-5.87,43794170,6788,36.22,6500,6550,6380,8850,4770,6810,6451.70,0.75,0,-36,7303,7056,6563,6316,5823,7180,6440,137,2040,500,4630,10,1,27415270,1757,-13.05,0.23,12,0.02,-491.00,28019.00,9380,20240205,-31.66,5680,20241112,12.85,6810,-5.87,20250210,6060,5.78,20250207,9250,-30.70,20240215,5680,12.85,20241112,0.08,N,000050,500,137 억,,204500,N,N,0,N,00,N
|
||||
20250211,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6440,-370,5,-5.43,11210750,1729,9.23,6500,6500,6400,8850,4770,6810,6483.95,0.75,0,207,7303,7056,6563,6316,5823,7180,6440,137,2040,500,4630,10,1,27415270,1766,-13.12,0.23,12,0.01,-491.00,28019.00,9380,20240205,-31.34,5680,20241112,13.38,6810,-5.43,20250210,6060,6.27,20250207,9250,-30.38,20240215,5680,13.38,20241112,0.08,N,000050,500,137 억,,204500,N,N,0,N,00,N
|
||||
20250210,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6810,690,2,11.27,72704580,11010,178.33,6140,6810,6070,7950,4290,6120,6598.55,0.75,0,-343,6293,6206,6133,6046,5973,6170,6010,137,1830,500,4160,10,1,27415270,1867,-13.87,0.24,12,0.04,-491.00,28019.00,9380,20240205,-27.40,5680,20241112,19.89,6810,0.00,20250210,6060,12.38,20250207,9250,-26.38,20240215,5680,19.89,20241112,0.08,N,000050,500,137 억,,204523,N,N,1,N,00,N
|
||||
20250210,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6120,0,3,0.00,18390000,3012,48.79,6140,6160,6070,7950,4290,6120,6105.58,0.75,0,-245,6293,6206,6133,6046,5973,6170,6010,137,1830,500,4160,10,1,27415270,1678,-12.46,0.22,12,0.01,-491.00,28019.00,9380,20240205,-34.75,5680,20241112,7.75,6730,-9.06,20250121,6060,0.99,20250207,9250,-33.84,20240215,5680,7.75,20241112,0.08,N,000050,500,137 억,,204523,N,N,1,N,00,N
|
||||
20250210,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6100,-20,5,-0.33,16278610,2667,43.20,6140,6160,6070,7950,4290,6120,6103.72,0.75,0,-227,6293,6206,6133,6046,5973,6170,6010,137,1830,500,4160,10,1,27415270,1672,-12.42,0.22,12,0.01,-491.00,28019.00,9380,20240205,-34.97,5680,20241112,7.39,6730,-9.36,20250121,6060,0.66,20250207,9250,-34.05,20240215,5680,7.39,20241112,0.08,N,000050,500,137 억,,204523,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63300,200,2,0.32,599590600,9500,288.58,63300,63900,62700,82000,44200,63100,63114.80,7.98,0,-2314,63766,63432,62966,62632,62166,63600,62800,428,18900,5000,46690,100,1,8564271,5421,3.26,0.28,12,0.11,19436.00,225809.00,87900,20240923,-27.99,62100,20250203,1.93,66000,-4.09,20250107,62100,1.93,20250203,87900,-27.99,20240923,62100,1.93,20250203,0.35,N,000070,5000,428 억,,683536,N,N,67,N,00,N
|
||||
20250211,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63600,500,2,0.79,542378900,8598,261.18,63300,63900,62700,82000,44200,63100,63081.98,7.98,0,-1816,63766,63432,62966,62632,62166,63600,62800,428,18900,5000,46690,100,1,8564271,5447,3.27,0.28,12,0.10,19436.00,225809.00,87900,20240923,-27.65,62100,20250203,2.42,66000,-3.64,20250107,62100,2.42,20250203,87900,-27.65,20240923,62100,2.42,20250203,0.35,N,000070,5000,428 억,,683536,N,N,28,N,00,N
|
||||
20250211,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,0,3,0.00,451658700,7167,217.71,63300,63300,62700,82000,44200,63100,63019.21,7.98,0,-1241,63766,63432,62966,62632,62166,63600,62800,428,18900,5000,46690,100,1,8564271,5404,3.25,0.28,12,0.08,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.35,N,000070,5000,428 억,,683536,N,N,28,N,00,N
|
||||
20250211,130101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,0,3,0.00,414285300,6575,199.73,63300,63300,62700,82000,44200,63100,63009.17,7.98,0,-1001,63766,63432,62966,62632,62166,63600,62800,428,18900,5000,46690,100,1,8564271,5404,3.25,0.28,12,0.08,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.35,N,000070,5000,428 억,,683536,N,N,28,N,00,N
|
||||
20250211,120101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63200,100,2,0.16,394012700,6254,189.98,63300,63300,62700,82000,44200,63100,63001.71,7.98,0,-831,63766,63432,62966,62632,62166,63600,62800,428,18900,5000,46690,100,1,8564271,5413,3.25,0.28,12,0.07,19436.00,225809.00,87900,20240923,-28.10,62100,20250203,1.77,66000,-4.24,20250107,62100,1.77,20250203,87900,-28.10,20240923,62100,1.77,20250203,0.35,N,000070,5000,428 억,,683536,N,N,28,N,00,N
|
||||
20250211,110101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,0,3,0.00,267315400,4246,128.98,63300,63300,62700,82000,44200,63100,62956.99,7.98,0,-578,63766,63432,62966,62632,62166,63600,62800,428,18900,5000,46690,100,1,8564271,5404,3.25,0.28,12,0.05,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.35,N,000070,5000,428 억,,683536,N,N,28,N,00,N
|
||||
20250211,100102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63000,-100,5,-0.16,135653900,2156,65.49,63300,63300,62700,82000,44200,63100,62919.25,7.98,0,-315,63766,63432,62966,62632,62166,63600,62800,428,18900,5000,46690,100,1,8564271,5395,3.24,0.28,12,0.03,19436.00,225809.00,87900,20240923,-28.33,62100,20250203,1.45,66000,-4.55,20250107,62100,1.45,20250203,87900,-28.33,20240923,62100,1.45,20250203,0.35,N,000070,5000,428 억,,683536,N,N,28,N,00,N
|
||||
20250211,090101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63000,-100,5,-0.16,1956700,31,0.94,63300,63300,63000,82000,44200,63100,63119.35,7.98,0,-20,63766,63432,62966,62632,62166,63600,62800,428,18900,5000,46690,100,1,8564271,5395,3.24,0.28,12,0.00,19436.00,225809.00,87900,20240923,-28.33,62100,20250203,1.45,66000,-4.55,20250107,62100,1.45,20250203,87900,-28.33,20240923,62100,1.45,20250203,0.35,N,000070,5000,428 억,,683536,N,N,28,N,00,N
|
||||
20250210,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,-100,5,-0.16,206406100,3281,100.37,62900,63300,62500,82100,44300,63200,62909.51,7.99,0,-589,64066,63632,63166,62732,62266,63850,62950,428,18900,5000,46760,100,1,8564271,5404,3.25,0.28,12,0.04,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.35,N,000070,5000,428 억,,684092,N,N,28,N,00,N
|
||||
20250210,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62700,-500,5,-0.79,175238900,2786,85.22,62900,63300,62500,82100,44300,63200,62899.82,7.99,0,-471,64066,63632,63166,62732,62266,63850,62950,428,18900,5000,46760,100,1,8564271,5370,3.23,0.28,12,0.03,19436.00,225809.00,87900,20240923,-28.67,62100,20250203,0.97,66000,-5.00,20250107,62100,0.97,20250203,87900,-28.67,20240923,62100,0.97,20250203,0.35,N,000070,5000,428 억,,684092,N,N,0,N,00,N
|
||||
20250210,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63000,-200,5,-0.32,142453100,2264,69.26,62900,63300,62500,82100,44300,63200,62920.98,7.99,0,-380,64066,63632,63166,62732,62266,63850,62950,428,18900,5000,46760,100,1,8564271,5395,3.24,0.28,12,0.03,19436.00,225809.00,87900,20240923,-28.33,62100,20250203,1.45,66000,-4.55,20250107,62100,1.45,20250203,87900,-28.33,20240923,62100,1.45,20250203,0.35,N,000070,5000,428 억,,684092,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19120,90,2,0.47,2228319080,116517,117.86,19050,19180,19030,24700,13330,19030,19124.42,8.28,0,18728,19156,19092,18996,18932,18836,19125,18965,3632,5670,5000,14840,10,1,70133611,13410,38.24,1.16,12,0.17,500.00,16444.00,22750,20240202,-15.96,18680,20250204,2.36,19750,-3.19,20250107,18680,2.36,20250204,22300,-14.26,20240819,18680,2.36,20250204,1.11,N,000080,5000,3631 억,,5808152,N,N,184,N,00,N
|
||||
20250211,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19120,90,2,0.47,2028007710,106036,107.26,19050,19180,19030,24700,13330,19030,19125.66,8.28,0,19961,19156,19092,18996,18932,18836,19125,18965,3632,5670,5000,14840,10,1,70133611,13410,38.24,1.16,12,0.15,500.00,16444.00,22750,20240202,-15.96,18680,20250204,2.36,19750,-3.19,20250107,18680,2.36,20250204,22300,-14.26,20240819,18680,2.36,20250204,1.11,N,000080,5000,3631 억,,5808152,N,N,60,N,00,N
|
||||
20250211,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19150,120,2,0.63,1851724170,96830,97.95,19050,19180,19030,24700,13330,19030,19123.46,8.28,0,19410,19156,19092,18996,18932,18836,19125,18965,3632,5670,5000,14840,10,1,70133611,13431,38.30,1.16,12,0.14,500.00,16444.00,22750,20240202,-15.82,18680,20250204,2.52,19750,-3.04,20250107,18680,2.52,20250204,22300,-14.13,20240819,18680,2.52,20250204,1.11,N,000080,5000,3631 억,,5808152,N,N,60,N,00,N
|
||||
20250211,130101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19130,100,2,0.53,1414896680,74018,74.87,19050,19180,19030,24700,13330,19030,19115.58,8.28,0,10011,19156,19092,18996,18932,18836,19125,18965,3632,5670,5000,14840,10,1,70133611,13417,38.26,1.16,12,0.11,500.00,16444.00,22750,20240202,-15.91,18680,20250204,2.41,19750,-3.14,20250107,18680,2.41,20250204,22300,-14.22,20240819,18680,2.41,20250204,1.11,N,000080,5000,3631 억,,5808152,N,N,60,N,00,N
|
||||
20250211,120101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19090,60,2,0.32,1288690790,67416,68.19,19050,19180,19030,24700,13330,19030,19115.51,8.28,0,9579,19156,19092,18996,18932,18836,19125,18965,3632,5670,5000,14840,10,1,70133611,13389,38.18,1.16,12,0.10,500.00,16444.00,22750,20240202,-16.09,18680,20250204,2.19,19750,-3.34,20250107,18680,2.19,20250204,22300,-14.39,20240819,18680,2.19,20250204,1.11,N,000080,5000,3631 억,,5808152,N,N,60,N,00,N
|
||||
20250211,110101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19130,100,2,0.53,1069289740,55931,56.58,19050,19180,19030,24700,13330,19030,19118.02,8.28,0,8975,19156,19092,18996,18932,18836,19125,18965,3632,5670,5000,14840,10,1,70133611,13417,38.26,1.16,12,0.08,500.00,16444.00,22750,20240202,-15.91,18680,20250204,2.41,19750,-3.14,20250107,18680,2.41,20250204,22300,-14.22,20240819,18680,2.41,20250204,1.11,N,000080,5000,3631 억,,5808152,N,N,60,N,00,N
|
||||
20250211,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19140,110,2,0.58,663271190,34692,35.09,19050,19180,19030,24700,13330,19030,19118.86,8.28,0,8915,19156,19092,18996,18932,18836,19125,18965,3632,5670,5000,14840,10,1,70133611,13424,38.28,1.16,12,0.05,500.00,16444.00,22750,20240202,-15.87,18680,20250204,2.46,19750,-3.09,20250107,18680,2.46,20250204,22300,-14.17,20240819,18680,2.46,20250204,1.11,N,000080,5000,3631 억,,5808152,N,N,60,N,00,N
|
||||
20250211,090101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19050,20,2,0.11,12383070,650,0.66,19050,19070,19050,24700,13330,19030,19050.97,8.28,0,41,19156,19092,18996,18932,18836,19125,18965,3632,5670,5000,14840,10,1,70133611,13360,38.10,1.16,12,0.00,500.00,16444.00,22750,20240202,-16.26,18680,20250204,1.98,19750,-3.54,20250107,18680,1.98,20250204,22300,-14.57,20240819,18680,1.98,20250204,1.11,N,000080,5000,3631 억,,5808152,N,N,60,N,00,N
|
||||
20250210,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19030,70,2,0.37,1868711060,98286,79.57,18960,19060,18900,24600,13280,18960,19013.06,8.25,0,17768,19280,19120,19040,18880,18800,19080,18840,3632,5640,5000,14780,10,1,70133611,13346,38.06,1.16,12,0.14,500.00,16444.00,22750,20240202,-16.35,18680,20250204,1.87,19750,-3.65,20250107,18680,1.87,20250204,22300,-14.66,20240819,18680,1.87,20250204,1.13,N,000080,5000,3631 억,,5788532,N,N,60,N,00,N
|
||||
20250210,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19010,50,2,0.26,1556516960,81871,66.28,18960,19060,18900,24600,13280,18960,19011.96,8.25,0,19536,19280,19120,19040,18880,18800,19080,18840,3632,5640,5000,14780,10,1,70133611,13332,38.02,1.16,12,0.12,500.00,16444.00,22750,20240202,-16.44,18680,20250204,1.77,19750,-3.75,20250107,18680,1.77,20250204,22300,-14.75,20240819,18680,1.77,20250204,1.13,N,000080,5000,3631 억,,5788532,N,N,168,N,00,N
|
||||
20250210,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19030,70,2,0.37,1303124290,68545,55.49,18960,19060,18900,24600,13280,18960,19011.39,8.25,0,17287,19280,19120,19040,18880,18800,19080,18840,3632,5640,5000,14780,10,1,70133611,13346,38.06,1.16,12,0.10,500.00,16444.00,22750,20240202,-16.35,18680,20250204,1.87,19750,-3.65,20250107,18680,1.87,20250204,22300,-14.66,20240819,18680,1.87,20250204,1.13,N,000080,5000,3631 억,,5788532,N,N,168,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,135700,-300,5,-0.22,117628066700,859963,78.44,136500,138500,135200,176800,95200,136000,136785.37,19.69,0,-7222,141533,138766,136133,133366,130733,137450,132050,802,40800,1000,100640,100,1,80209064,108844,81.16,4.87,12,1.07,1672.00,27867.00,166900,20241015,-18.69,57500,20240201,136.00,140700,-3.55,20250207,116800,16.18,20250103,166900,-18.69,20241015,61500,120.65,20240214,2.28,N,000100,1000,802 억,,15794994,N,N,3737,N,00,N
|
||||
20250211,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,136000,0,3,0.00,109344639100,798886,72.87,136500,138500,135200,176800,95200,136000,136871.86,19.69,0,-7337,141533,138766,136133,133366,130733,137450,132050,802,40800,1000,100640,100,1,80209064,109084,81.34,4.88,12,1.00,1672.00,27867.00,166900,20241015,-18.51,57500,20240201,136.52,140700,-3.34,20250207,116800,16.44,20250103,166900,-18.51,20241015,61500,121.14,20240214,2.28,N,000100,1000,802 억,,15794994,N,N,695,N,00,N
|
||||
20250211,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137300,1300,2,0.96,84085532900,613549,55.96,136500,138500,135200,176800,95200,136000,137048.52,19.69,0,17997,141533,138766,136133,133366,130733,137450,132050,802,40800,1000,100640,100,1,80209064,110127,82.12,4.93,12,0.76,1672.00,27867.00,166900,20241015,-17.74,57500,20240201,138.78,140700,-2.42,20250207,116800,17.55,20250103,166900,-17.74,20241015,61500,123.25,20240214,2.28,N,000100,1000,802 억,,15794994,N,N,695,N,00,N
|
||||
20250211,130101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137000,1000,2,0.74,76124378100,555360,50.66,136500,138500,135200,176800,95200,136000,137072.96,19.69,0,21973,141533,138766,136133,133366,130733,137450,132050,802,40800,1000,100640,100,1,80209064,109886,81.94,4.92,12,0.69,1672.00,27867.00,166900,20241015,-17.91,57500,20240201,138.26,140700,-2.63,20250207,116800,17.29,20250103,166900,-17.91,20241015,61500,122.76,20240214,2.28,N,000100,1000,802 억,,15794994,N,N,695,N,00,N
|
||||
20250211,120101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137300,1300,2,0.96,67275536100,490889,44.77,136500,138500,135200,176800,95200,136000,137049.29,19.69,0,12613,141533,138766,136133,133366,130733,137450,132050,802,40800,1000,100640,100,1,80209064,110127,82.12,4.93,12,0.61,1672.00,27867.00,166900,20241015,-17.74,57500,20240201,138.78,140700,-2.42,20250207,116800,17.55,20250103,166900,-17.74,20241015,61500,123.25,20240214,2.28,N,000100,1000,802 억,,15794994,N,N,695,N,00,N
|
||||
20250211,110101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137400,1400,2,1.03,59457137800,433872,39.57,136500,138500,135200,176800,95200,136000,137039.46,19.69,0,11025,141533,138766,136133,133366,130733,137450,132050,802,40800,1000,100640,100,1,80209064,110207,82.18,4.93,12,0.54,1672.00,27867.00,166900,20241015,-17.68,57500,20240201,138.96,140700,-2.35,20250207,116800,17.64,20250103,166900,-17.68,20241015,61500,123.41,20240214,2.28,N,000100,1000,802 억,,15794994,N,N,695,N,00,N
|
||||
20250211,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137300,1300,2,0.96,36495456900,266972,24.35,136500,138200,135200,176800,95200,136000,136702.57,19.69,0,-19033,141533,138766,136133,133366,130733,137450,132050,802,40800,1000,100640,100,1,80209064,110127,82.12,4.93,12,0.33,1672.00,27867.00,166900,20241015,-17.74,57500,20240201,138.78,140700,-2.42,20250207,116800,17.55,20250103,166900,-17.74,20241015,61500,123.25,20240214,2.28,N,000100,1000,802 억,,15794994,N,N,695,N,00,N
|
||||
20250211,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,136600,600,2,0.44,2537277700,18574,1.69,136500,137500,136300,176800,95200,136000,136618.04,19.69,0,-6030,141533,138766,136133,133366,130733,137450,132050,802,40800,1000,100640,100,1,80209064,109566,81.70,4.90,12,0.02,1672.00,27867.00,166900,20241015,-18.15,57500,20240201,137.57,140700,-2.91,20250207,116800,16.95,20250103,166900,-18.15,20241015,61500,122.11,20240214,2.28,N,000100,1000,802 억,,15794994,N,N,695,N,00,N
|
||||
20250210,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,136000,-900,5,-0.66,147898461800,1084801,89.12,136200,138900,133500,177900,95900,136900,136337.02,19.68,0,4240,143166,140032,137566,134432,131966,138800,133200,802,41000,1000,101300,100,1,80209064,109084,81.34,4.88,12,1.35,1672.00,27867.00,166900,20241015,-18.51,57500,20240201,136.52,140700,-3.34,20250207,116800,16.44,20250103,166900,-18.51,20241015,61500,121.14,20240214,2.27,N,000100,1000,802 억,,15783811,N,N,694,N,00,N
|
||||
20250210,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,136100,-800,5,-0.58,137351707100,1007167,82.74,136200,138900,133500,177900,95900,136900,136374.00,19.68,0,8068,143166,140032,137566,134432,131966,138800,133200,802,41000,1000,101300,100,1,80209064,109165,81.40,4.88,12,1.26,1672.00,27867.00,166900,20241015,-18.45,57500,20240201,136.70,140700,-3.27,20250207,116800,16.52,20250103,166900,-18.45,20241015,61500,121.30,20240214,2.27,N,000100,1000,802 억,,15783811,N,N,2396,N,00,N
|
||||
20250210,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137400,500,2,0.37,122383950300,897513,73.73,136200,138900,133500,177900,95900,136900,136358.62,19.68,0,4848,143166,140032,137566,134432,131966,138800,133200,802,41000,1000,101300,100,1,80209064,110207,82.18,4.93,12,1.12,1672.00,27867.00,166900,20241015,-17.68,57500,20240201,138.96,140700,-2.35,20250207,116800,17.64,20250103,166900,-17.68,20241015,61500,123.41,20240214,2.27,N,000100,1000,802 억,,15783811,N,N,2396,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88900,4800,2,5.71,17898317800,203374,173.59,84100,89300,83400,109300,58900,84100,88006.51,13.26,0,41715,88100,86100,84000,82000,79900,87100,83000,1141,25200,5000,63910,100,1,22812344,20280,9.02,0.52,12,0.89,9854.00,170304.00,148600,20240202,-40.17,76800,20241115,15.76,89300,-0.45,20250211,77500,14.71,20250203,142600,-37.66,20240213,76800,15.76,20241115,0.52,N,000120,5000,1140 억,,3025858,N,N,17,N,00,N
|
||||
20250211,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88700,4600,2,5.47,17020103900,193490,165.15,84100,89300,83400,109300,58900,84100,87963.74,13.26,0,42803,88100,86100,84000,82000,79900,87100,83000,1141,25200,5000,63910,100,1,22812344,20235,9.00,0.52,12,0.85,9854.00,170304.00,148600,20240202,-40.31,76800,20241115,15.49,89300,-0.67,20250211,77500,14.45,20250203,142600,-37.80,20240213,76800,15.49,20241115,0.52,N,000120,5000,1140 억,,3025858,N,N,53,N,00,N
|
||||
20250211,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88700,4600,2,5.47,14742430000,167893,143.30,84100,89300,83400,109300,58900,84100,87808.49,13.26,0,44167,88100,86100,84000,82000,79900,87100,83000,1141,25200,5000,63910,100,1,22812344,20235,9.00,0.52,12,0.74,9854.00,170304.00,148600,20240202,-40.31,76800,20241115,15.49,89300,-0.67,20250211,77500,14.45,20250203,142600,-37.80,20240213,76800,15.49,20241115,0.52,N,000120,5000,1140 억,,3025858,N,N,53,N,00,N
|
||||
20250211,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88900,4800,2,5.71,13188552000,150355,128.34,84100,89300,83400,109300,58900,84100,87716.09,13.26,0,43137,88100,86100,84000,82000,79900,87100,83000,1141,25200,5000,63910,100,1,22812344,20280,9.02,0.52,12,0.66,9854.00,170304.00,148600,20240202,-40.17,76800,20241115,15.76,89300,-0.45,20250211,77500,14.71,20250203,142600,-37.66,20240213,76800,15.76,20241115,0.52,N,000120,5000,1140 억,,3025858,N,N,53,N,00,N
|
||||
20250211,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,89200,5100,2,6.06,11735744400,134041,114.41,84100,89300,83400,109300,58900,84100,87553.39,13.26,0,42417,88100,86100,84000,82000,79900,87100,83000,1141,25200,5000,63910,100,1,22812344,20349,9.05,0.52,12,0.59,9854.00,170304.00,148600,20240202,-39.97,76800,20241115,16.15,89300,-0.11,20250211,77500,15.10,20250203,142600,-37.45,20240213,76800,16.15,20241115,0.52,N,000120,5000,1140 억,,3025858,N,N,53,N,00,N
|
||||
20250211,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88400,4300,2,5.11,9770832900,111944,95.55,84100,89000,83400,109300,58900,84100,87283.22,13.26,0,38757,88100,86100,84000,82000,79900,87100,83000,1141,25200,5000,63910,100,1,22812344,20166,8.97,0.52,12,0.49,9854.00,170304.00,148600,20240202,-40.51,76800,20241115,15.10,89000,0.00,20250107,77500,14.06,20250203,142600,-38.01,20240213,76800,15.10,20241115,0.52,N,000120,5000,1140 억,,3025858,N,N,53,N,00,N
|
||||
20250211,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,88500,4400,2,5.23,6701045800,77222,65.91,84100,89000,83400,109300,58900,84100,86776.38,13.26,0,31746,88100,86100,84000,82000,79900,87100,83000,1141,25200,5000,63910,100,1,22812344,20189,8.98,0.52,12,0.34,9854.00,170304.00,148600,20240202,-40.44,76800,20241115,15.23,89000,0.00,20250107,77500,14.19,20250203,142600,-37.94,20240213,76800,15.23,20241115,0.52,N,000120,5000,1140 억,,3025858,N,N,53,N,00,N
|
||||
20250211,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84300,200,2,0.24,31459800,374,0.32,84100,84500,84000,109300,58900,84100,84117.11,13.26,0,-166,88100,86100,84000,82000,79900,87100,83000,1141,25200,5000,63910,100,1,22812344,19231,8.55,0.49,12,0.00,9854.00,170304.00,148600,20240202,-43.27,76800,20241115,9.77,89000,-5.28,20250107,77500,8.77,20250203,142600,-40.88,20240213,76800,9.77,20241115,0.52,N,000120,5000,1140 억,,3025858,N,N,53,N,00,N
|
||||
20250210,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84100,2300,2,2.81,9839532900,116915,216.28,81900,86000,81900,106300,57300,81800,84159.81,13.17,0,27579,83666,82732,81366,80432,79066,83200,80900,1141,24500,5000,62160,100,1,22812344,19185,8.53,0.49,12,0.51,9854.00,170304.00,148600,20240202,-43.41,76800,20241115,9.51,89000,-5.51,20250107,77500,8.52,20250203,142600,-41.02,20240213,76800,9.51,20241115,0.54,N,000120,5000,1140 억,,3004697,N,N,53,N,00,N
|
||||
20250210,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84200,2400,2,2.93,9294473100,110435,204.29,81900,86000,81900,106300,57300,81800,84162.45,13.17,0,29973,83666,82732,81366,80432,79066,83200,80900,1141,24500,5000,62160,100,1,22812344,19208,8.54,0.49,12,0.48,9854.00,170304.00,148600,20240202,-43.34,76800,20241115,9.64,89000,-5.39,20250107,77500,8.65,20250203,142600,-40.95,20240213,76800,9.64,20241115,0.54,N,000120,5000,1140 억,,3004697,N,N,66,N,00,N
|
||||
20250210,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84400,2600,2,3.18,8169008500,97045,179.52,81900,86000,81900,106300,57300,81800,84177.60,13.17,0,29586,83666,82732,81366,80432,79066,83200,80900,1141,24500,5000,62160,100,1,22812344,19254,8.57,0.50,12,0.43,9854.00,170304.00,148600,20240202,-43.20,76800,20241115,9.90,89000,-5.17,20250107,77500,8.90,20250203,142600,-40.81,20240213,76800,9.90,20241115,0.54,N,000120,5000,1140 억,,3004697,N,N,66,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8790,40,2,0.46,155885530,17816,44.79,8780,8790,8720,11370,6130,8750,8749.75,6.90,0,-3188,8970,8860,8790,8680,8610,8825,8645,1160,2620,5000,6470,10,1,23206765,2040,231.32,0.33,12,0.08,38.00,26682.00,10210,20241028,-13.91,8320,20240129,5.65,9210,-4.56,20250103,8720,0.80,20250211,10210,-13.91,20241028,8720,0.80,20250211,0.07,N,000140,5000,1160 억,,1602288,N,N,0,N,00,N
|
||||
20250211,150102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8760,10,2,0.11,142596900,16301,40.98,8780,8780,8720,11370,6130,8750,8747.74,6.90,0,-2859,8970,8860,8790,8680,8610,8825,8645,1160,2620,5000,6470,10,1,23206765,2033,230.53,0.33,12,0.07,38.00,26682.00,10210,20241028,-14.20,8320,20240129,5.29,9210,-4.89,20250103,8720,0.46,20250211,10210,-14.20,20241028,8720,0.46,20250211,0.07,N,000140,5000,1160 억,,1602288,N,N,0,N,00,N
|
||||
20250211,140102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8760,10,2,0.11,138667370,15853,39.86,8780,8780,8720,11370,6130,8750,8747.07,6.90,0,-3012,8970,8860,8790,8680,8610,8825,8645,1160,2620,5000,6470,10,1,23206765,2033,230.53,0.33,12,0.07,38.00,26682.00,10210,20241028,-14.20,8320,20240129,5.29,9210,-4.89,20250103,8720,0.46,20250211,10210,-14.20,20241028,8720,0.46,20250211,0.07,N,000140,5000,1160 억,,1602288,N,N,0,N,00,N
|
||||
20250211,130102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8750,0,3,0.00,86552870,9891,24.87,8780,8780,8720,11370,6130,8750,8750.67,6.90,0,-3190,8970,8860,8790,8680,8610,8825,8645,1160,2620,5000,6470,10,1,23206765,2031,230.26,0.33,12,0.04,38.00,26682.00,10210,20241028,-14.30,8320,20240129,5.17,9210,-4.99,20250103,8720,0.34,20250211,10210,-14.30,20241028,8720,0.34,20250211,0.07,N,000140,5000,1160 억,,1602288,N,N,0,N,00,N
|
||||
20250211,120102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8770,20,2,0.23,72975830,8341,20.97,8780,8780,8720,11370,6130,8750,8749.05,6.90,0,-2737,8970,8860,8790,8680,8610,8825,8645,1160,2620,5000,6470,10,1,23206765,2035,230.79,0.33,12,0.04,38.00,26682.00,10210,20241028,-14.10,8320,20240129,5.41,9210,-4.78,20250103,8720,0.57,20250211,10210,-14.10,20241028,8720,0.57,20250211,0.07,N,000140,5000,1160 억,,1602288,N,N,0,N,00,N
|
||||
20250211,110102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8770,20,2,0.23,61304190,7008,17.62,8780,8780,8720,11370,6130,8750,8747.74,6.90,0,-2649,8970,8860,8790,8680,8610,8825,8645,1160,2620,5000,6470,10,1,23206765,2035,230.79,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.10,8320,20240129,5.41,9210,-4.78,20250103,8720,0.57,20250211,10210,-14.10,20241028,8720,0.57,20250211,0.07,N,000140,5000,1160 억,,1602288,N,N,0,N,00,N
|
||||
20250211,100103,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8750,0,3,0.00,35360110,4043,10.16,8780,8780,8720,11370,6130,8750,8746.01,6.90,0,-1519,8970,8860,8790,8680,8610,8825,8645,1160,2620,5000,6470,10,1,23206765,2031,230.26,0.33,12,0.02,38.00,26682.00,10210,20241028,-14.30,8320,20240129,5.17,9210,-4.99,20250103,8720,0.34,20250211,10210,-14.30,20241028,8720,0.34,20250211,0.07,N,000140,5000,1160 억,,1602288,N,N,0,N,00,N
|
||||
20250211,090102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8780,30,2,0.34,2953100,337,0.85,8780,8780,8750,11370,6130,8750,8762.91,6.90,0,-210,8970,8860,8790,8680,8610,8825,8645,1160,2620,5000,6470,10,1,23206765,2038,231.05,0.33,12,0.00,38.00,26682.00,10210,20241028,-14.01,8320,20240129,5.53,9210,-4.67,20250103,8720,0.69,20250210,10210,-14.01,20241028,8720,0.69,20240805,0.07,N,000140,5000,1160 억,,1602288,N,N,0,N,00,N
|
||||
20250210,160103,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8750,-120,5,-1.35,347820670,39595,292.58,8900,8900,8720,11530,6210,8870,8784.46,6.91,0,432,8930,8900,8870,8840,8810,8885,8825,1160,2660,5000,6560,10,1,23206765,2031,230.26,0.33,12,0.17,38.00,26682.00,10210,20241028,-14.30,8320,20240129,5.17,9210,-4.99,20250103,8720,0.34,20250210,10210,-14.30,20241028,8720,0.34,20250210,0.07,N,000140,5000,1160 억,,1603477,N,N,1,N,00,N
|
||||
20250210,150102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8770,-100,5,-1.13,330495420,37615,277.95,8900,8900,8720,11530,6210,8870,8786.27,6.91,0,1827,8930,8900,8870,8840,8810,8885,8825,1160,2660,5000,6560,10,1,23206765,2035,230.79,0.33,12,0.16,38.00,26682.00,10210,20241028,-14.10,8320,20240129,5.41,9210,-4.78,20250103,8720,0.57,20250210,10210,-14.10,20241028,8720,0.57,20250210,0.07,N,000140,5000,1160 억,,1603477,N,N,1,N,00,N
|
||||
20250210,140103,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8770,-100,5,-1.13,312304420,35540,262.62,8900,8900,8720,11530,6210,8870,8787.41,6.91,0,3416,8930,8900,8870,8840,8810,8885,8825,1160,2660,5000,6560,10,1,23206765,2035,230.79,0.33,12,0.15,38.00,26682.00,10210,20241028,-14.10,8320,20240129,5.41,9210,-4.78,20250103,8720,0.57,20250210,10210,-14.10,20241028,8720,0.57,20250210,0.07,N,000140,5000,1160 억,,1603477,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,296500,-2000,5,-0.67,21284009000,70099,82.63,298500,313000,295500,388000,209000,298500,303628.13,15.56,0,-19565,316500,307500,292000,283000,267500,312000,287500,993,89500,5000,0,500,1,16523835,48993,-16.35,3.51,12,0.42,-18133.00,84487.00,335500,20250124,-11.62,81200,20240129,265.15,335500,-11.62,20250124,254000,16.73,20250203,335500,-11.62,20250124,89600,230.92,20240228,0.36,N,000150,5000,992 억,,2571110,N,N,56,N,02,N
|
||||
20250211,150103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,296500,-2000,5,-0.67,19788133000,65062,76.69,298500,313000,295500,388000,209000,298500,304142.80,15.56,0,-17529,316500,307500,292000,283000,267500,312000,287500,993,89500,5000,0,500,1,16523835,48993,-16.35,3.51,12,0.39,-18133.00,84487.00,335500,20250124,-11.62,81200,20240129,265.15,335500,-11.62,20250124,254000,16.73,20250203,335500,-11.62,20250124,89600,230.92,20240228,0.36,N,000150,5000,992 억,,2571110,N,N,80,N,02,N
|
||||
20250211,140103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,302000,3500,2,1.17,15482801500,50689,59.75,298500,313000,298500,388000,209000,298500,305447.11,15.56,0,-10467,316500,307500,292000,283000,267500,312000,287500,993,89500,5000,0,500,1,16523835,49902,-16.65,3.57,12,0.31,-18133.00,84487.00,335500,20250124,-9.99,81200,20240129,271.92,335500,-9.99,20250124,254000,18.90,20250203,335500,-9.99,20250124,89600,237.05,20240228,0.36,N,000150,5000,992 억,,2571110,N,N,80,N,02,N
|
||||
20250211,130102,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,302500,4000,2,1.34,13955208500,45637,53.80,298500,313000,298500,388000,209000,298500,305787.32,15.56,0,-8407,316500,307500,292000,283000,267500,312000,287500,993,89500,5000,0,500,1,16523835,49985,-16.68,3.58,12,0.28,-18133.00,84487.00,335500,20250124,-9.84,81200,20240129,272.54,335500,-9.84,20250124,254000,19.09,20250203,335500,-9.84,20250124,89600,237.61,20240228,0.36,N,000150,5000,992 억,,2571110,N,N,80,N,02,N
|
||||
20250211,120102,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,303000,4500,2,1.51,11822659500,38590,45.49,298500,313000,298500,388000,209000,298500,306366.09,15.56,0,-4391,316500,307500,292000,283000,267500,312000,287500,993,89500,5000,0,500,1,16523835,50067,-16.71,3.59,12,0.23,-18133.00,84487.00,335500,20250124,-9.69,81200,20240129,273.15,335500,-9.69,20250124,254000,19.29,20250203,335500,-9.69,20250124,89600,238.17,20240228,0.36,N,000150,5000,992 억,,2571110,N,N,80,N,02,N
|
||||
20250211,110102,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,305000,6500,2,2.18,9463396500,30825,36.34,298500,313000,298500,388000,209000,298500,307004.22,15.56,0,-1955,316500,307500,292000,283000,267500,312000,287500,993,89500,5000,0,500,1,16523835,50398,-16.82,3.61,12,0.19,-18133.00,84487.00,335500,20250124,-9.09,81200,20240129,275.62,335500,-9.09,20250124,254000,20.08,20250203,335500,-9.09,20250124,89600,240.40,20240228,0.36,N,000150,5000,992 억,,2571110,N,N,80,N,02,N
|
||||
20250211,100103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,311000,12500,2,4.19,6211131000,20276,23.90,298500,312000,298500,388000,209000,298500,306329.59,15.56,0,-201,316500,307500,292000,283000,267500,312000,287500,993,89500,5000,0,500,1,16523835,51389,-17.15,3.68,12,0.12,-18133.00,84487.00,335500,20250124,-7.30,81200,20240129,283.00,335500,-7.30,20250124,254000,22.44,20250203,335500,-7.30,20250124,89600,247.10,20240228,0.36,N,000150,5000,992 억,,2571110,N,N,80,N,02,N
|
||||
20250211,090102,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,299000,500,2,0.17,179345500,600,0.71,298500,299000,298500,388000,209000,298500,298909.85,15.56,0,-43,316500,307500,292000,283000,267500,312000,287500,993,89500,5000,0,500,1,16523835,49406,-16.49,3.54,12,0.00,-18133.00,84487.00,335500,20250124,-10.88,81200,20240129,268.23,335500,-10.88,20250124,254000,17.72,20250203,335500,-10.88,20250124,89600,233.71,20240228,0.36,N,000150,5000,992 억,,2571110,N,N,80,N,02,N
|
||||
20250210,160103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,298500,15000,2,5.29,24850953000,84746,143.76,282500,301000,276500,368500,198500,283500,293240.28,15.59,0,-11616,298500,291000,286500,279000,274500,288750,276750,993,85000,5000,0,500,1,16523835,49324,-16.46,3.53,12,0.51,-18133.00,84487.00,335500,20250124,-11.03,81000,20240126,268.52,335500,-11.03,20250124,254000,17.52,20250203,335500,-11.03,20250124,89600,233.15,20240228,0.36,N,000150,5000,992 억,,2575616,N,N,80,N,02,N
|
||||
20250210,150102,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,297500,14000,2,4.94,22563288500,77051,130.71,282500,301000,276500,368500,198500,283500,292836.01,15.59,0,-8665,298500,291000,286500,279000,274500,288750,276750,993,85000,5000,0,500,1,16523835,49158,-16.41,3.52,12,0.47,-18133.00,84487.00,335500,20250124,-11.33,81000,20240126,267.28,335500,-11.33,20250124,254000,17.13,20250203,335500,-11.33,20250124,89600,232.03,20240228,0.36,N,000150,5000,992 억,,2575616,N,N,46,N,02,N
|
||||
20250210,140103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,296000,12500,2,4.41,20940570500,71568,121.40,282500,301000,276500,368500,198500,283500,292597.09,15.59,0,-7441,298500,291000,286500,279000,274500,288750,276750,993,85000,5000,0,500,1,16523835,48911,-16.32,3.50,12,0.43,-18133.00,84487.00,335500,20250124,-11.77,81000,20240126,265.43,335500,-11.77,20250124,254000,16.54,20250203,335500,-11.77,20250124,89600,230.36,20240228,0.36,N,000150,5000,992 억,,2575616,N,N,46,N,02,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1339,-1,5,-0.07,34712577,26210,110.63,1345,1345,1316,1742,938,1340,1324.40,1.17,0,-3647,1358,1349,1340,1331,1322,1344,1326,360,402,500,930,1,1,69751600,934,-3.90,0.16,12,0.04,-343.00,8433.00,2320,20240221,-42.28,1121,20241210,19.45,1538,-12.94,20250113,1293,3.56,20250102,2320,-42.28,20240221,1121,19.45,20241210,0.63,N,000180,500,360 억,,819365,N,N,0,N,00,N
|
||||
20250211,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1318,-22,5,-1.64,30980705,23387,98.72,1345,1345,1318,1742,938,1340,1324.70,1.17,0,-3387,1358,1349,1340,1331,1322,1344,1326,360,402,500,930,1,1,69751600,919,-3.84,0.16,12,0.03,-343.00,8433.00,2320,20240221,-43.19,1121,20241210,17.57,1538,-14.30,20250113,1293,1.93,20250102,2320,-43.19,20240221,1121,17.57,20241210,0.63,N,000180,500,360 억,,819365,N,N,0,N,00,N
|
||||
20250211,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1337,-3,5,-0.22,29397966,22187,93.65,1345,1345,1318,1742,938,1340,1325.01,1.17,0,-2710,1358,1349,1340,1331,1322,1344,1326,360,402,500,930,1,1,69751600,933,-3.90,0.16,12,0.03,-343.00,8433.00,2320,20240221,-42.37,1121,20241210,19.27,1538,-13.07,20250113,1293,3.40,20250102,2320,-42.37,20240221,1121,19.27,20241210,0.63,N,000180,500,360 억,,819365,N,N,0,N,00,N
|
||||
20250211,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1320,-20,5,-1.49,26694198,20140,85.01,1345,1345,1320,1742,938,1340,1325.43,1.17,0,-2112,1358,1349,1340,1331,1322,1344,1326,360,402,500,930,1,1,69751600,921,-3.85,0.16,12,0.03,-343.00,8433.00,2320,20240221,-43.10,1121,20241210,17.75,1538,-14.17,20250113,1293,2.09,20250102,2320,-43.10,20240221,1121,17.75,20241210,0.63,N,000180,500,360 억,,819365,N,N,0,N,00,N
|
||||
20250211,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1330,-10,5,-0.75,9452643,7100,29.97,1345,1345,1326,1742,938,1340,1331.36,1.17,0,-1612,1358,1349,1340,1331,1322,1344,1326,360,402,500,930,1,1,69751600,928,-3.88,0.16,12,0.01,-343.00,8433.00,2320,20240221,-42.67,1121,20241210,18.64,1538,-13.52,20250113,1293,2.86,20250102,2320,-42.67,20240221,1121,18.64,20241210,0.63,N,000180,500,360 억,,819365,N,N,0,N,00,N
|
||||
20250211,110102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1329,-11,5,-0.82,5868388,4399,18.57,1345,1345,1327,1742,938,1340,1334.03,1.17,0,-994,1358,1349,1340,1331,1322,1344,1326,360,402,500,930,1,1,69751600,927,-3.87,0.16,12,0.01,-343.00,8433.00,2320,20240221,-42.72,1121,20241210,18.55,1538,-13.59,20250113,1293,2.78,20250102,2320,-42.72,20240221,1121,18.55,20241210,0.63,N,000180,500,360 억,,819365,N,N,0,N,00,N
|
||||
20250211,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1336,-4,5,-0.30,1263757,943,3.98,1345,1345,1335,1742,938,1340,1340.15,1.17,0,-156,1358,1349,1340,1331,1322,1344,1326,360,402,500,930,1,1,69751600,932,-3.90,0.16,12,0.00,-343.00,8433.00,2320,20240221,-42.41,1121,20241210,19.18,1538,-13.13,20250113,1293,3.33,20250102,2320,-42.41,20240221,1121,19.18,20241210,0.63,N,000180,500,360 억,,819365,N,N,0,N,00,N
|
||||
20250211,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1345,5,2,0.37,49765,37,0.16,1345,1345,1345,1742,938,1340,1345.00,1.17,0,-2,1358,1349,1340,1331,1322,1344,1326,360,402,500,930,1,1,69751600,938,-3.92,0.16,12,0.00,-343.00,8433.00,2320,20240221,-42.03,1121,20241210,19.98,1538,-12.55,20250113,1293,4.02,20250102,2320,-42.03,20240221,1121,19.98,20241210,0.63,N,000180,500,360 억,,819365,N,N,0,N,00,N
|
||||
20250210,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1340,-6,5,-0.45,31603753,23641,82.78,1349,1349,1331,1749,943,1346,1336.82,1.18,0,-679,1396,1370,1353,1327,1310,1362,1319,360,403,500,940,1,1,69751600,935,-3.91,0.16,12,0.03,-343.00,8433.00,2320,20240221,-42.24,1121,20241210,19.54,1538,-12.87,20250113,1293,3.63,20250102,2320,-42.24,20240221,1121,19.54,20241210,0.64,N,000180,500,360 억,,820264,N,N,3,N,00,N
|
||||
20250210,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1341,-5,5,-0.37,31259377,23384,81.88,1349,1349,1331,1749,943,1346,1336.78,1.18,0,-669,1396,1370,1353,1327,1310,1362,1319,360,403,500,940,1,1,69751600,935,-3.91,0.16,12,0.03,-343.00,8433.00,2320,20240221,-42.20,1121,20241210,19.63,1538,-12.81,20250113,1293,3.71,20250102,2320,-42.20,20240221,1121,19.63,20241210,0.64,N,000180,500,360 억,,820264,N,N,3,N,00,N
|
||||
20250210,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1338,-8,5,-0.59,27732127,20746,72.64,1349,1349,1331,1749,943,1346,1336.75,1.18,0,-713,1396,1370,1353,1327,1310,1362,1319,360,403,500,940,1,1,69751600,933,-3.90,0.16,12,0.03,-343.00,8433.00,2320,20240221,-42.33,1121,20241210,19.36,1538,-13.00,20250113,1293,3.48,20250102,2320,-42.33,20240221,1121,19.36,20241210,0.64,N,000180,500,360 억,,820264,N,N,3,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32050,350,2,1.10,809367400,25320,73.61,31550,32350,31400,41200,22200,31700,31965.39,14.42,0,1559,32700,32200,31500,31000,30300,32300,31100,1283,9500,5000,22820,50,1,20955884,6716,-5.44,0.19,12,0.12,-5894.00,169784.00,62000,20240604,-48.31,30300,20250203,5.78,33600,-4.61,20250107,30300,5.78,20250203,62000,-48.31,20240604,30300,5.78,20250203,0.64,N,000210,5000,1282 억,,3021032,N,N,47,N,00,N
|
||||
20250211,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32000,300,2,0.95,720863250,22554,65.57,31550,32350,31400,41200,22200,31700,31961.68,14.42,0,1590,32700,32200,31500,31000,30300,32300,31100,1283,9500,5000,22820,50,1,20955884,6706,-5.43,0.19,12,0.11,-5894.00,169784.00,62000,20240604,-48.39,30300,20250203,5.61,33600,-4.76,20250107,30300,5.61,20250203,62000,-48.39,20240604,30300,5.61,20250203,0.64,N,000210,5000,1282 억,,3021032,N,N,117,N,00,N
|
||||
20250211,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31900,200,2,0.63,604040850,18892,54.92,31550,32350,31400,41200,22200,31700,31973.40,14.42,0,729,32700,32200,31500,31000,30300,32300,31100,1283,9500,5000,22820,50,1,20955884,6685,-5.41,0.19,12,0.09,-5894.00,169784.00,62000,20240604,-48.55,30300,20250203,5.28,33600,-5.06,20250107,30300,5.28,20250203,62000,-48.55,20240604,30300,5.28,20250203,0.64,N,000210,5000,1282 억,,3021032,N,N,117,N,00,N
|
||||
20250211,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31800,100,2,0.32,542167400,16953,49.28,31550,32350,31400,41200,22200,31700,31980.65,14.42,0,845,32700,32200,31500,31000,30300,32300,31100,1283,9500,5000,22820,50,1,20955884,6664,-5.40,0.19,12,0.08,-5894.00,169784.00,62000,20240604,-48.71,30300,20250203,4.95,33600,-5.36,20250107,30300,4.95,20250203,62000,-48.71,20240604,30300,4.95,20250203,0.64,N,000210,5000,1282 억,,3021032,N,N,117,N,00,N
|
||||
20250211,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31850,150,2,0.47,467405550,14604,42.46,31550,32350,31400,41200,22200,31700,32005.35,14.42,0,427,32700,32200,31500,31000,30300,32300,31100,1283,9500,5000,22820,50,1,20955884,6674,-5.40,0.19,12,0.07,-5894.00,169784.00,62000,20240604,-48.63,30300,20250203,5.12,33600,-5.21,20250107,30300,5.12,20250203,62000,-48.63,20240604,30300,5.12,20250203,0.64,N,000210,5000,1282 억,,3021032,N,N,117,N,00,N
|
||||
20250211,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32050,350,2,1.10,396060750,12369,35.96,31550,32350,31400,41200,22200,31700,32020.49,14.42,0,356,32700,32200,31500,31000,30300,32300,31100,1283,9500,5000,22820,50,1,20955884,6716,-5.44,0.19,12,0.06,-5894.00,169784.00,62000,20240604,-48.31,30300,20250203,5.78,33600,-4.61,20250107,30300,5.78,20250203,62000,-48.31,20240604,30300,5.78,20250203,0.64,N,000210,5000,1282 억,,3021032,N,N,117,N,00,N
|
||||
20250211,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32250,550,2,1.74,274737050,8594,24.98,31550,32350,31400,41200,22200,31700,31968.53,14.42,0,33,32700,32200,31500,31000,30300,32300,31100,1283,9500,5000,22820,50,1,20955884,6758,-5.47,0.19,12,0.04,-5894.00,169784.00,62000,20240604,-47.98,30300,20250203,6.44,33600,-4.02,20250107,30300,6.44,20250203,62000,-47.98,20240604,30300,6.44,20250203,0.64,N,000210,5000,1282 억,,3021032,N,N,117,N,00,N
|
||||
20250211,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31550,-150,5,-0.47,9244450,293,0.85,31550,31550,31550,41200,22200,31700,31550.00,14.42,0,-73,32700,32200,31500,31000,30300,32300,31100,1283,9500,5000,22820,50,1,20955884,6612,-5.35,0.19,12,0.00,-5894.00,169784.00,62000,20240604,-49.11,30300,20250203,4.13,33600,-6.10,20250107,30300,4.13,20250203,62000,-49.11,20240604,30300,4.13,20250203,0.64,N,000210,5000,1282 억,,3021032,N,N,117,N,00,N
|
||||
20250210,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31700,200,2,0.63,1080823250,34398,45.58,31700,32000,30800,40950,22050,31500,31421.10,14.43,0,-4172,33566,32532,32016,30982,30466,32275,30725,1283,9450,5000,22680,50,1,20955884,6643,-5.38,0.19,12,0.16,-5894.00,169784.00,62000,20240604,-48.87,30300,20250203,4.62,33600,-5.65,20250107,30300,4.62,20250203,62000,-48.87,20240604,30300,4.62,20250203,0.65,N,000210,5000,1282 억,,3023328,N,N,117,N,00,N
|
||||
20250210,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31750,250,2,0.79,967750000,30828,40.85,31700,32000,30800,40950,22050,31500,31391.92,14.43,0,-4165,33566,32532,32016,30982,30466,32275,30725,1283,9450,5000,22680,50,1,20955884,6653,-5.39,0.19,12,0.15,-5894.00,169784.00,62000,20240604,-48.79,30300,20250203,4.79,33600,-5.51,20250107,30300,4.79,20250203,62000,-48.79,20240604,30300,4.79,20250203,0.65,N,000210,5000,1282 억,,3023328,N,N,332,N,00,N
|
||||
20250210,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31800,300,2,0.95,846593700,27014,35.80,31700,32000,30800,40950,22050,31500,31339.07,14.43,0,-3792,33566,32532,32016,30982,30466,32275,30725,1283,9450,5000,22680,50,1,20955884,6664,-5.40,0.19,12,0.13,-5894.00,169784.00,62000,20240604,-48.71,30300,20250203,4.95,33600,-5.36,20250107,30300,4.95,20250203,62000,-48.71,20240604,30300,4.95,20250203,0.65,N,000210,5000,1282 억,,3023328,N,N,332,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4670,5,2,0.11,78481275,16832,95.02,4675,4680,4645,6060,3270,4665,4662.62,1.35,0,-5687,4748,4706,4648,4606,4548,4715,4615,176,1395,1000,3450,5,1,17032351,795,-12.83,0.78,12,0.10,-364.00,6012.00,5810,20240326,-19.62,3900,20241114,19.74,5100,-8.43,20250110,4405,6.02,20250204,5810,-19.62,20240326,3900,19.74,20241114,1.74,N,000220,1000,176 억,,229411,N,N,0,N,00,N
|
||||
20250211,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4670,5,2,0.11,76863725,16485,93.06,4675,4680,4645,6060,3270,4665,4662.64,1.35,0,-5397,4748,4706,4648,4606,4548,4715,4615,176,1395,1000,3450,5,1,17032351,795,-12.83,0.78,12,0.10,-364.00,6012.00,5810,20240326,-19.62,3900,20241114,19.74,5100,-8.43,20250110,4405,6.02,20250204,5810,-19.62,20240326,3900,19.74,20241114,1.74,N,000220,1000,176 억,,229411,N,N,0,N,00,N
|
||||
20250211,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4660,-5,5,-0.11,65310360,14008,79.07,4675,4680,4645,6060,3270,4665,4662.36,1.35,0,-4436,4748,4706,4648,4606,4548,4715,4615,176,1395,1000,3450,5,1,17032351,794,-12.80,0.78,12,0.08,-364.00,6012.00,5810,20240326,-19.79,3900,20241114,19.49,5100,-8.63,20250110,4405,5.79,20250204,5810,-19.79,20240326,3900,19.49,20241114,1.74,N,000220,1000,176 억,,229411,N,N,0,N,00,N
|
||||
20250211,130103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4670,5,2,0.11,59001415,12652,71.42,4675,4680,4645,6060,3270,4665,4663.40,1.35,0,-4138,4748,4706,4648,4606,4548,4715,4615,176,1395,1000,3450,5,1,17032351,795,-12.83,0.78,12,0.07,-364.00,6012.00,5810,20240326,-19.62,3900,20241114,19.74,5100,-8.43,20250110,4405,6.02,20250204,5810,-19.62,20240326,3900,19.74,20241114,1.74,N,000220,1000,176 억,,229411,N,N,0,N,00,N
|
||||
20250211,120103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4665,0,3,0.00,48231845,10335,58.34,4675,4680,4645,6060,3270,4665,4666.85,1.35,0,-3320,4748,4706,4648,4606,4548,4715,4615,176,1395,1000,3450,5,1,17032351,795,-12.82,0.78,12,0.06,-364.00,6012.00,5810,20240326,-19.71,3900,20241114,19.62,5100,-8.53,20250110,4405,5.90,20250204,5810,-19.71,20240326,3900,19.62,20241114,1.74,N,000220,1000,176 억,,229411,N,N,0,N,00,N
|
||||
20250211,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4670,5,2,0.11,36386220,7798,44.02,4675,4680,4645,6060,3270,4665,4666.10,1.35,0,-2888,4748,4706,4648,4606,4548,4715,4615,176,1395,1000,3450,5,1,17032351,795,-12.83,0.78,12,0.05,-364.00,6012.00,5810,20240326,-19.62,3900,20241114,19.74,5100,-8.43,20250110,4405,6.02,20250204,5810,-19.62,20240326,3900,19.74,20241114,1.74,N,000220,1000,176 억,,229411,N,N,0,N,00,N
|
||||
20250211,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4660,-5,5,-0.11,32971435,7065,39.88,4675,4680,4645,6060,3270,4665,4666.88,1.35,0,-2496,4748,4706,4648,4606,4548,4715,4615,176,1395,1000,3450,5,1,17032351,794,-12.80,0.78,12,0.04,-364.00,6012.00,5810,20240326,-19.79,3900,20241114,19.49,5100,-8.63,20250110,4405,5.79,20250204,5810,-19.79,20240326,3900,19.49,20241114,1.74,N,000220,1000,176 억,,229411,N,N,0,N,00,N
|
||||
20250211,090103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4655,-10,5,-0.21,1468145,315,1.78,4675,4675,4655,6060,3270,4665,4660.49,1.35,0,-275,4748,4706,4648,4606,4548,4715,4615,176,1395,1000,3450,5,1,17032351,793,-12.79,0.77,12,0.00,-364.00,6012.00,5810,20240326,-19.88,3900,20241114,19.36,5100,-8.73,20250110,4405,5.68,20250204,5810,-19.88,20240326,3900,19.36,20241114,1.74,N,000220,1000,176 억,,229411,N,N,0,N,00,N
|
||||
20250210,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4665,-5,5,-0.11,80528340,17354,55.66,4665,4690,4590,6070,3270,4670,4640.33,1.33,0,2125,4743,4706,4668,4631,4593,4725,4650,176,1400,1000,3450,5,1,17032351,795,-12.82,0.78,12,0.10,-364.00,6012.00,5810,20240326,-19.71,3900,20241114,19.62,5100,-8.53,20250110,4405,5.90,20250204,5810,-19.71,20240326,3900,19.62,20241114,1.71,N,000220,1000,176 억,,226144,N,N,1,N,00,N
|
||||
20250210,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4665,-5,5,-0.11,72490935,15630,50.13,4665,4690,4590,6070,3270,4670,4637.94,1.33,0,2515,4743,4706,4668,4631,4593,4725,4650,176,1400,1000,3450,5,1,17032351,795,-12.82,0.78,12,0.09,-364.00,6012.00,5810,20240326,-19.71,3900,20241114,19.62,5100,-8.53,20250110,4405,5.90,20250204,5810,-19.71,20240326,3900,19.62,20241114,1.71,N,000220,1000,176 억,,226144,N,N,1,N,00,N
|
||||
20250210,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4670,0,3,0.00,63906645,13785,44.21,4665,4690,4590,6070,3270,4670,4635.96,1.33,0,3094,4743,4706,4668,4631,4593,4725,4650,176,1400,1000,3450,5,1,17032351,795,-12.83,0.78,12,0.08,-364.00,6012.00,5810,20240326,-19.62,3900,20241114,19.74,5100,-8.43,20250110,4405,6.02,20250204,5810,-19.62,20240326,3900,19.74,20241114,1.71,N,000220,1000,176 억,,226144,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6320,-150,5,-2.32,258852740,40515,191.68,6470,6540,6300,8410,4530,6470,6389.07,1.03,0,-3253,6676,6572,6476,6372,6276,6525,6325,115,1940,1000,4520,10,1,11540400,729,-1.22,1.84,12,0.35,-5163.00,3441.00,12220,20240820,-48.28,5470,20241210,15.54,8500,-25.65,20250102,6200,1.94,20250203,12220,-48.28,20240820,5470,15.54,20241210,0.03,N,000230,1000,115 억,,118733,N,N,0,N,00,N
|
||||
20250211,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6420,-50,5,-0.77,163030790,25358,119.97,6470,6540,6390,8410,4530,6470,6429.17,1.03,0,-4111,6676,6572,6476,6372,6276,6525,6325,115,1940,1000,4520,10,1,11540400,741,-1.24,1.87,12,0.22,-5163.00,3441.00,12220,20240820,-47.46,5470,20241210,17.37,8500,-24.47,20250102,6200,3.55,20250203,12220,-47.46,20240820,5470,17.37,20241210,0.03,N,000230,1000,115 억,,118733,N,N,0,N,00,N
|
||||
20250211,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6430,-40,5,-0.62,136396600,21206,100.33,6470,6540,6390,8410,4530,6470,6431.98,1.03,0,-2592,6676,6572,6476,6372,6276,6525,6325,115,1940,1000,4520,10,1,11540400,742,-1.25,1.87,12,0.18,-5163.00,3441.00,12220,20240820,-47.38,5470,20241210,17.55,8500,-24.35,20250102,6200,3.71,20250203,12220,-47.38,20240820,5470,17.55,20241210,0.03,N,000230,1000,115 억,,118733,N,N,0,N,00,N
|
||||
20250211,130103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6440,-30,5,-0.46,114097230,17750,83.98,6470,6540,6390,8410,4530,6470,6428.01,1.03,0,-2404,6676,6572,6476,6372,6276,6525,6325,115,1940,1000,4520,10,1,11540400,743,-1.25,1.87,12,0.15,-5163.00,3441.00,12220,20240820,-47.30,5470,20241210,17.73,8500,-24.24,20250102,6200,3.87,20250203,12220,-47.30,20240820,5470,17.73,20241210,0.03,N,000230,1000,115 억,,118733,N,N,0,N,00,N
|
||||
20250211,120103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6480,10,2,0.15,109035440,16963,80.25,6470,6540,6390,8410,4530,6470,6427.84,1.03,0,-2357,6676,6572,6476,6372,6276,6525,6325,115,1940,1000,4520,10,1,11540400,748,-1.26,1.88,12,0.15,-5163.00,3441.00,12220,20240820,-46.97,5470,20241210,18.46,8500,-23.76,20250102,6200,4.52,20250203,12220,-46.97,20240820,5470,18.46,20241210,0.03,N,000230,1000,115 억,,118733,N,N,0,N,00,N
|
||||
20250211,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6430,-40,5,-0.62,98794020,15377,72.75,6470,6540,6390,8410,4530,6470,6424.79,1.03,0,-1676,6676,6572,6476,6372,6276,6525,6325,115,1940,1000,4520,10,1,11540400,742,-1.25,1.87,12,0.13,-5163.00,3441.00,12220,20240820,-47.38,5470,20241210,17.55,8500,-24.35,20250102,6200,3.71,20250203,12220,-47.38,20240820,5470,17.55,20241210,0.03,N,000230,1000,115 억,,118733,N,N,0,N,00,N
|
||||
20250211,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6480,10,2,0.15,56927420,8841,41.83,6470,6540,6400,8410,4530,6470,6439.02,1.03,0,-1737,6676,6572,6476,6372,6276,6525,6325,115,1940,1000,4520,10,1,11540400,748,-1.26,1.88,12,0.08,-5163.00,3441.00,12220,20240820,-46.97,5470,20241210,18.46,8500,-23.76,20250102,6200,4.52,20250203,12220,-46.97,20240820,5470,18.46,20241210,0.03,N,000230,1000,115 억,,118733,N,N,0,N,00,N
|
||||
20250211,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6460,-10,5,-0.15,13787530,2131,10.08,6470,6470,6460,8410,4530,6470,6469.98,1.03,0,4,6676,6572,6476,6372,6276,6525,6325,115,1940,1000,4520,10,1,11540400,746,-1.25,1.88,12,0.02,-5163.00,3441.00,12220,20240820,-47.14,5470,20241210,18.10,8500,-24.00,20250102,6200,4.19,20250203,12220,-47.14,20240820,5470,18.10,20241210,0.03,N,000230,1000,115 억,,118733,N,N,0,N,00,N
|
||||
20250210,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6470,60,2,0.94,132834810,20478,140.87,6490,6580,6380,8330,4490,6410,6486.71,1.01,0,1886,6556,6482,6426,6352,6296,6455,6325,115,1920,1000,4480,10,1,11540400,747,-1.25,1.88,12,0.18,-5163.00,3441.00,12220,20240820,-47.05,5470,20241210,18.28,8500,-23.88,20250102,6200,4.35,20250203,12220,-47.05,20240820,5470,18.28,20241210,0.03,N,000230,1000,115 억,,116633,N,N,0,N,00,N
|
||||
20250210,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6570,160,2,2.50,112365700,17327,119.19,6490,6580,6380,8330,4490,6410,6485.01,1.01,0,1701,6556,6482,6426,6352,6296,6455,6325,115,1920,1000,4480,10,1,11540400,758,-1.27,1.91,12,0.15,-5163.00,3441.00,12220,20240820,-46.24,5470,20241210,20.11,8500,-22.71,20250102,6200,5.97,20250203,12220,-46.24,20240820,5470,20.11,20241210,0.03,N,000230,1000,115 억,,116633,N,N,0,N,00,N
|
||||
20250210,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6540,130,2,2.03,105543040,16288,112.05,6490,6580,6380,8330,4490,6410,6479.80,1.01,0,2041,6556,6482,6426,6352,6296,6455,6325,115,1920,1000,4480,10,1,11540400,755,-1.27,1.90,12,0.14,-5163.00,3441.00,12220,20240820,-46.48,5470,20241210,19.56,8500,-23.06,20250102,6200,5.48,20250203,12220,-46.48,20240820,5470,19.56,20241210,0.03,N,000230,1000,115 억,,116633,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15860,160,2,1.02,1062246270,67391,51.82,15700,15920,15500,20400,10990,15700,15762.34,9.26,0,143,16100,15900,15740,15540,15380,15820,15460,475,4700,500,11610,10,1,94935240,15057,8.04,0.37,12,0.07,1972.00,42345.00,21900,20241217,-27.58,14570,20240807,8.85,17500,-9.37,20250113,15500,2.32,20250211,21900,-27.58,20241217,14570,8.85,20240807,0.27,N,000240,500,474 억,,8793988,N,N,795,N,00,N
|
||||
20250211,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15830,130,2,0.83,948092600,60187,46.28,15700,15920,15500,20400,10990,15700,15752.45,9.26,0,1570,16100,15900,15740,15540,15380,15820,15460,475,4700,500,11610,10,1,94935240,15028,8.03,0.37,12,0.06,1972.00,42345.00,21900,20241217,-27.72,14570,20240807,8.65,17500,-9.54,20250113,15500,2.13,20250211,21900,-27.72,20241217,14570,8.65,20240807,0.27,N,000240,500,474 억,,8793988,N,N,23,N,00,N
|
||||
20250211,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15780,80,2,0.51,796503890,50619,38.92,15700,15920,15500,20400,10990,15700,15735.28,9.26,0,883,16100,15900,15740,15540,15380,15820,15460,475,4700,500,11610,10,1,94935240,14981,8.00,0.37,12,0.05,1972.00,42345.00,21900,20241217,-27.95,14570,20240807,8.30,17500,-9.83,20250113,15500,1.81,20250211,21900,-27.95,20241217,14570,8.30,20240807,0.27,N,000240,500,474 억,,8793988,N,N,23,N,00,N
|
||||
20250211,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15780,80,2,0.51,720184740,45786,35.21,15700,15920,15500,20400,10990,15700,15729.37,9.26,0,126,16100,15900,15740,15540,15380,15820,15460,475,4700,500,11610,10,1,94935240,14981,8.00,0.37,12,0.05,1972.00,42345.00,21900,20241217,-27.95,14570,20240807,8.30,17500,-9.83,20250113,15500,1.81,20250211,21900,-27.95,20241217,14570,8.30,20240807,0.27,N,000240,500,474 억,,8793988,N,N,23,N,00,N
|
||||
20250211,120104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15780,80,2,0.51,674675820,42904,32.99,15700,15920,15500,20400,10990,15700,15725.24,9.26,0,-797,16100,15900,15740,15540,15380,15820,15460,475,4700,500,11610,10,1,94935240,14981,8.00,0.37,12,0.05,1972.00,42345.00,21900,20241217,-27.95,14570,20240807,8.30,17500,-9.83,20250113,15500,1.81,20250211,21900,-27.95,20241217,14570,8.30,20240807,0.27,N,000240,500,474 억,,8793988,N,N,23,N,00,N
|
||||
20250211,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15680,-20,5,-0.13,551708760,35099,26.99,15700,15920,15500,20400,10990,15700,15718.65,9.26,0,-2806,16100,15900,15740,15540,15380,15820,15460,475,4700,500,11610,10,1,94935240,14886,7.95,0.37,12,0.04,1972.00,42345.00,21900,20241217,-28.40,14570,20240807,7.62,17500,-10.40,20250113,15500,1.16,20250211,21900,-28.40,20241217,14570,7.62,20240807,0.27,N,000240,500,474 억,,8793988,N,N,23,N,00,N
|
||||
20250211,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15780,80,2,0.51,406383030,25865,19.89,15700,15920,15500,20400,10990,15700,15711.70,9.26,0,-945,16100,15900,15740,15540,15380,15820,15460,475,4700,500,11610,10,1,94935240,14981,8.00,0.37,12,0.03,1972.00,42345.00,21900,20241217,-27.95,14570,20240807,8.30,17500,-9.83,20250113,15500,1.81,20250211,21900,-27.95,20241217,14570,8.30,20240807,0.27,N,000240,500,474 억,,8793988,N,N,23,N,00,N
|
||||
20250211,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15560,-140,5,-0.89,38573110,2464,1.89,15700,15800,15500,20400,10990,15700,15654.62,9.26,0,-1290,16100,15900,15740,15540,15380,15820,15460,475,4700,500,11610,10,1,94935240,14772,7.89,0.37,12,0.00,1972.00,42345.00,21900,20241217,-28.95,14570,20240807,6.79,17500,-11.09,20250113,15500,0.39,20250211,21900,-28.95,20241217,14570,6.79,20240807,0.27,N,000240,500,474 억,,8793988,N,N,23,N,00,N
|
||||
20250210,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15700,-200,5,-1.26,2039283290,129936,225.88,15910,15940,15580,20650,11130,15900,15694.49,9.28,0,-17321,16073,15986,15933,15846,15793,16030,15890,475,4750,500,11760,10,1,94935240,14905,7.96,0.37,12,0.14,1972.00,42345.00,21900,20241217,-28.31,14570,20240807,7.76,17500,-10.29,20250113,15580,0.77,20250210,21900,-28.31,20241217,14570,7.76,20240807,0.26,N,000240,500,474 억,,8810672,N,N,1269,N,00,N
|
||||
20250210,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15650,-250,5,-1.57,1555000640,99033,172.16,15910,15940,15580,20650,11130,15900,15701.82,9.28,0,-15180,16073,15986,15933,15846,15793,16030,15890,475,4750,500,11760,10,1,94935240,14857,7.94,0.37,12,0.10,1972.00,42345.00,21900,20241217,-28.54,14570,20240807,7.41,17500,-10.57,20250113,15580,0.45,20250210,21900,-28.54,20241217,14570,7.41,20240807,0.26,N,000240,500,474 억,,8810672,N,N,1269,N,00,N
|
||||
20250210,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15730,-170,5,-1.07,1044535660,66538,115.67,15910,15940,15580,20650,11130,15900,15698.30,9.28,0,-20387,16073,15986,15933,15846,15793,16030,15890,475,4750,500,11760,10,1,94935240,14933,7.98,0.37,12,0.07,1972.00,42345.00,21900,20241217,-28.17,14570,20240807,7.96,17500,-10.11,20250113,15580,0.96,20250210,21900,-28.17,20241217,14570,7.96,20240807,0.26,N,000240,500,474 억,,8810672,N,N,1269,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,182700,-4600,5,-2.46,74757287400,404717,54.06,189300,189500,181700,243000,131200,187300,184716.44,3.75,0,-13843,203500,195400,190500,182400,177500,192950,179950,117,55700,500,131110,100,1,23457472,42857,-412.42,19.26,12,1.73,-443.00,9485.00,230000,20240710,-20.57,61900,20240201,195.15,212500,-14.02,20250206,146800,24.46,20250102,230000,-20.57,20240710,64100,185.02,20240213,4.46,N,000250,500,117 억,,879093,N,N,2146,N,00,N
|
||||
20250211,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,183000,-4300,5,-2.30,68973210900,373063,49.84,189300,189500,181700,243000,131200,187300,184880.94,3.75,0,-16364,203500,195400,190500,182400,177500,192950,179950,117,55700,500,131110,100,1,23457472,42927,-413.09,19.29,12,1.59,-443.00,9485.00,230000,20240710,-20.43,61900,20240201,195.64,212500,-13.88,20250206,146800,24.66,20250102,230000,-20.43,20240710,64100,185.49,20240213,4.46,N,000250,500,117 억,,879093,N,N,2695,N,00,N
|
||||
20250211,140104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,183000,-4300,5,-2.30,57557326800,310653,41.50,189300,189500,181700,243000,131200,187300,185275.90,3.75,0,-9537,203500,195400,190500,182400,177500,192950,179950,117,55700,500,131110,100,1,23457472,42927,-413.09,19.29,12,1.32,-443.00,9485.00,230000,20240710,-20.43,61900,20240201,195.64,212500,-13.88,20250206,146800,24.66,20250102,230000,-20.43,20240710,64100,185.49,20240213,4.46,N,000250,500,117 억,,879093,N,N,2695,N,00,N
|
||||
20250211,130104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,184300,-3000,5,-1.60,42627374100,229136,30.61,189300,189500,183700,243000,131200,187300,186033.03,3.75,0,-6386,203500,195400,190500,182400,177500,192950,179950,117,55700,500,131110,100,1,23457472,43232,-416.03,19.43,12,0.98,-443.00,9485.00,230000,20240710,-19.87,61900,20240201,197.74,212500,-13.27,20250206,146800,25.54,20250102,230000,-19.87,20240710,64100,187.52,20240213,4.46,N,000250,500,117 억,,879093,N,N,2695,N,00,N
|
||||
20250211,120104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,184300,-3000,5,-1.60,36250991600,194526,25.99,189300,189500,183800,243000,131200,187300,186353.55,3.75,0,-3031,203500,195400,190500,182400,177500,192950,179950,117,55700,500,131110,100,1,23457472,43232,-416.03,19.43,12,0.83,-443.00,9485.00,230000,20240710,-19.87,61900,20240201,197.74,212500,-13.27,20250206,146800,25.54,20250102,230000,-19.87,20240710,64100,187.52,20240213,4.46,N,000250,500,117 억,,879093,N,N,2695,N,00,N
|
||||
20250211,110104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,185600,-1700,5,-0.91,26881613000,143767,19.21,189300,189500,185100,243000,131200,187300,186979.52,3.75,0,-31,203500,195400,190500,182400,177500,192950,179950,117,55700,500,131110,100,1,23457472,43537,-418.96,19.57,12,0.61,-443.00,9485.00,230000,20240710,-19.30,61900,20240201,199.84,212500,-12.66,20250206,146800,26.43,20250102,230000,-19.30,20240710,64100,189.55,20240213,4.46,N,000250,500,117 억,,879093,N,N,2695,N,00,N
|
||||
20250211,100105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,187500,200,2,0.11,16764577700,89401,11.94,189300,189500,185900,243000,131200,187300,187522.14,3.75,0,2,203500,195400,190500,182400,177500,192950,179950,117,55700,500,131110,100,1,23457472,43983,-423.25,19.77,12,0.38,-443.00,9485.00,230000,20240710,-18.48,61900,20240201,202.91,212500,-11.76,20250206,146800,27.72,20250102,230000,-18.48,20240710,64100,192.51,20240213,4.46,N,000250,500,117 억,,879093,N,N,2695,N,00,N
|
||||
20250211,090104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,188000,700,2,0.37,1459656600,7731,1.03,189300,189500,187700,243000,131200,187300,188888.25,3.75,0,569,203500,195400,190500,182400,177500,192950,179950,117,55700,500,131110,100,1,23457472,44100,-424.38,19.82,12,0.03,-443.00,9485.00,230000,20240710,-18.26,61900,20240201,203.72,212500,-11.53,20250206,146800,28.07,20250102,230000,-18.26,20240710,64100,193.29,20240213,4.46,N,000250,500,117 억,,879093,N,N,2695,N,00,N
|
||||
20250210,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,187300,-13700,5,-6.82,141131814400,738897,99.77,197100,198600,185600,261000,141000,201000,191008.99,4.37,0,-166356,215866,208432,203066,195632,190266,205750,192950,117,60000,500,140700,100,1,23457472,43936,-422.80,19.75,12,3.15,-443.00,9485.00,230000,20240710,-18.57,61900,20240201,202.58,212500,-11.86,20250206,146800,27.59,20250102,230000,-18.57,20240710,64100,192.20,20240213,4.53,N,000250,500,117 억,,1026187,N,N,2694,N,00,N
|
||||
20250210,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,186100,-14900,5,-7.41,128121095600,669331,90.37,197100,198600,186000,261000,141000,201000,191415.00,4.37,0,-154473,215866,208432,203066,195632,190266,205750,192950,117,60000,500,140700,100,1,23457472,43654,-420.09,19.62,12,2.85,-443.00,9485.00,230000,20240710,-19.09,61900,20240201,200.65,212500,-12.42,20250206,146800,26.77,20250102,230000,-19.09,20240710,64100,190.33,20240213,4.53,N,000250,500,117 억,,1026187,N,N,1331,N,00,N
|
||||
20250210,140104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,189100,-11900,5,-5.92,104475606800,543169,73.34,197100,198600,188500,261000,141000,201000,192342.74,4.37,0,-138316,215866,208432,203066,195632,190266,205750,192950,117,60000,500,140700,100,1,23457472,44358,-426.86,19.94,12,2.32,-443.00,9485.00,230000,20240710,-17.78,61900,20240201,205.49,212500,-11.01,20250206,146800,28.81,20250102,230000,-17.78,20240710,64100,195.01,20240213,4.53,N,000250,500,117 억,,1026187,N,N,1331,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93800,-800,5,-0.85,104571835400,1111416,64.52,93200,95100,93200,122900,66300,94600,94088.47,39.65,0,-88369,96333,95466,94233,93366,92133,95900,93800,21393,28300,5000,71890,100,1,397672632,373017,4.31,0.80,12,0.28,21770.00,116771.00,135000,20240619,-30.52,89500,20241115,4.80,107900,-13.07,20250114,93000,0.86,20250210,135000,-30.52,20240619,89500,4.80,20241115,0.18,N,000270,5000,21393 억,,157670057,N,N,23588,N,00,N
|
||||
20250211,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94200,-400,5,-0.42,92446402600,982238,57.02,93200,95100,93200,122900,66300,94600,94117.52,39.65,0,-90198,96333,95466,94233,93366,92133,95900,93800,21393,28300,5000,71890,100,1,397672632,374608,4.33,0.81,12,0.25,21770.00,116771.00,135000,20240619,-30.22,89500,20241115,5.25,107900,-12.70,20250114,93000,1.29,20250210,135000,-30.22,20240619,89500,5.25,20241115,0.18,N,000270,5000,21393 억,,157670057,N,N,468,N,00,N
|
||||
20250211,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94200,-400,5,-0.42,78250079900,831435,48.26,93200,95100,93200,122900,66300,94600,94113.76,39.65,0,-100721,96333,95466,94233,93366,92133,95900,93800,21393,28300,5000,71890,100,1,397672632,374608,4.33,0.81,12,0.21,21770.00,116771.00,135000,20240619,-30.22,89500,20241115,5.25,107900,-12.70,20250114,93000,1.29,20250210,135000,-30.22,20240619,89500,5.25,20241115,0.18,N,000270,5000,21393 억,,157670057,N,N,468,N,00,N
|
||||
20250211,130104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94000,-600,5,-0.63,68857378300,731700,42.47,93200,95100,93200,122900,66300,94600,94105.19,39.65,0,-108213,96333,95466,94233,93366,92133,95900,93800,21393,28300,5000,71890,100,1,397672632,373812,4.32,0.80,12,0.18,21770.00,116771.00,135000,20240619,-30.37,89500,20241115,5.03,107900,-12.88,20250114,93000,1.08,20250210,135000,-30.37,20240619,89500,5.03,20241115,0.18,N,000270,5000,21393 억,,157670057,N,N,468,N,00,N
|
||||
20250211,120104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94000,-600,5,-0.63,56985106200,605095,35.13,93200,95100,93200,122900,66300,94600,94174.60,39.65,0,-124484,96333,95466,94233,93366,92133,95900,93800,21393,28300,5000,71890,100,1,397672632,373812,4.32,0.80,12,0.15,21770.00,116771.00,135000,20240619,-30.37,89500,20241115,5.03,107900,-12.88,20250114,93000,1.08,20250210,135000,-30.37,20240619,89500,5.03,20241115,0.18,N,000270,5000,21393 억,,157670057,N,N,468,N,00,N
|
||||
20250211,110104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94300,-300,5,-0.32,45934779300,487431,28.30,93200,95100,93200,122900,66300,94600,94237.61,39.65,0,-108146,96333,95466,94233,93366,92133,95900,93800,21393,28300,5000,71890,100,1,397672632,375005,4.33,0.81,12,0.12,21770.00,116771.00,135000,20240619,-30.15,89500,20241115,5.36,107900,-12.60,20250114,93000,1.40,20250210,135000,-30.15,20240619,89500,5.36,20241115,0.18,N,000270,5000,21393 억,,157670057,N,N,468,N,00,N
|
||||
20250211,100105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94700,100,2,0.11,30268667600,321480,18.66,93200,95100,93200,122900,66300,94600,94152.40,39.65,0,-76391,96333,95466,94233,93366,92133,95900,93800,21393,28300,5000,71890,100,1,397672632,376596,4.35,0.81,12,0.08,21770.00,116771.00,135000,20240619,-29.85,89500,20241115,5.81,107900,-12.23,20250114,93000,1.83,20250210,135000,-29.85,20240619,89500,5.81,20241115,0.18,N,000270,5000,21393 억,,157670057,N,N,468,N,00,N
|
||||
20250211,090104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93500,-1100,5,-1.16,4844030600,51898,3.01,93200,93800,93200,122900,66300,94600,93306.64,39.65,0,-26950,96333,95466,94233,93366,92133,95900,93800,21393,28300,5000,71890,100,1,397672632,371824,4.29,0.80,12,0.01,21770.00,116771.00,135000,20240619,-30.74,89500,20241115,4.47,107900,-13.35,20250114,93000,0.54,20250210,135000,-30.74,20240619,89500,4.47,20241115,0.18,N,000270,5000,21393 억,,157670057,N,N,468,N,00,N
|
||||
20250210,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94600,-1900,5,-1.97,161175688300,1715244,173.06,94000,95100,93000,125400,67600,96500,93965.64,39.69,0,269917,99833,98166,97233,95566,94633,97700,95100,21393,28900,5000,73340,100,1,397672632,376198,4.35,0.81,12,0.43,21770.00,116771.00,135000,20240619,-29.93,89500,20241115,5.70,107900,-12.33,20250114,93000,1.72,20250210,135000,-29.93,20240619,89500,5.70,20241115,0.18,N,000270,5000,21393 억,,157836373,N,N,241,N,00,N
|
||||
20250210,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94300,-2200,5,-2.28,141813486800,1510692,152.42,94000,95100,93000,125400,67600,96500,93873.17,39.69,0,247077,99833,98166,97233,95566,94633,97700,95100,21393,28900,5000,73340,100,1,397672632,375005,4.33,0.81,12,0.38,21770.00,116771.00,135000,20240619,-30.15,89500,20241115,5.36,107900,-12.60,20250114,93000,1.40,20250210,135000,-30.15,20240619,89500,5.36,20241115,0.18,N,000270,5000,21393 억,,157836373,N,N,8043,N,00,N
|
||||
20250210,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94200,-2300,5,-2.38,112383811300,1197247,120.79,94000,95100,93000,125400,67600,96500,93868.49,39.69,0,158023,99833,98166,97233,95566,94633,97700,95100,21393,28900,5000,73340,100,1,397672632,374608,4.33,0.81,12,0.30,21770.00,116771.00,135000,20240619,-30.22,89500,20241115,5.25,107900,-12.70,20250114,93000,1.29,20250210,135000,-30.22,20240619,89500,5.25,20241115,0.18,N,000270,5000,21393 억,,157836373,N,N,8043,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1284,20240129,54.52,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250211,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1284,20240129,54.52,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250211,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1284,20240129,54.52,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250211,130104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1284,20240129,54.52,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250211,120105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1284,20240129,54.52,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250211,110104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1284,20240129,54.52,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250211,100105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1284,20240129,54.52,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250211,090105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1284,20240129,54.52,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250210,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1284,20240129,54.52,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250210,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1284,20240129,54.52,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250210,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1284,20240129,54.52,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13130,80,2,0.61,352294100,26968,230.42,13070,13160,12950,16960,9140,13050,13063.24,3.72,0,-1275,13263,13156,13043,12936,12823,13100,12880,84,3910,500,9650,10,1,13291151,1745,6.98,0.42,12,0.20,1881.00,31185.00,15100,20240208,-13.05,10580,20240129,24.10,13180,-0.38,20250117,12640,3.88,20250203,14000,-6.21,20241011,10890,20.57,20240416,0.46,N,000320,500,84 억,,494910,N,N,0,N,00,N
|
||||
20250211,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13120,70,2,0.54,138253170,10572,90.33,13070,13160,12960,16960,9140,13050,13077.30,3.72,0,268,13263,13156,13043,12936,12823,13100,12880,84,3910,500,9650,10,1,13291151,1744,6.98,0.42,12,0.08,1881.00,31185.00,15100,20240208,-13.11,10580,20240129,24.01,13180,-0.46,20250117,12640,3.80,20250203,14000,-6.29,20241011,10890,20.48,20240416,0.46,N,000320,500,84 억,,494910,N,N,0,N,00,N
|
||||
20250211,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13090,40,2,0.31,62596350,4798,40.99,13070,13160,12960,16960,9140,13050,13046.34,3.72,0,7,13263,13156,13043,12936,12823,13100,12880,84,3910,500,9650,10,1,13291151,1740,6.96,0.42,12,0.04,1881.00,31185.00,15100,20240208,-13.31,10580,20240129,23.72,13180,-0.68,20250117,12640,3.56,20250203,14000,-6.50,20241011,10890,20.20,20240416,0.46,N,000320,500,84 억,,494910,N,N,0,N,00,N
|
||||
20250211,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13100,50,2,0.38,54143740,4152,35.48,13070,13160,12960,16960,9140,13050,13040.40,3.72,0,-103,13263,13156,13043,12936,12823,13100,12880,84,3910,500,9650,10,1,13291151,1741,6.96,0.42,12,0.03,1881.00,31185.00,15100,20240208,-13.25,10580,20240129,23.82,13180,-0.61,20250117,12640,3.64,20250203,14000,-6.43,20241011,10890,20.29,20240416,0.46,N,000320,500,84 억,,494910,N,N,0,N,00,N
|
||||
20250211,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13090,40,2,0.31,47091450,3613,30.87,13070,13160,12960,16960,9140,13050,13033.89,3.72,0,-162,13263,13156,13043,12936,12823,13100,12880,84,3910,500,9650,10,1,13291151,1740,6.96,0.42,12,0.03,1881.00,31185.00,15100,20240208,-13.31,10580,20240129,23.72,13180,-0.68,20250117,12640,3.56,20250203,14000,-6.50,20241011,10890,20.20,20240416,0.46,N,000320,500,84 억,,494910,N,N,0,N,00,N
|
||||
20250211,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13060,10,2,0.08,38607460,2965,25.33,13070,13160,12960,16960,9140,13050,13021.07,3.72,0,-106,13263,13156,13043,12936,12823,13100,12880,84,3910,500,9650,10,1,13291151,1736,6.94,0.42,12,0.02,1881.00,31185.00,15100,20240208,-13.51,10580,20240129,23.44,13180,-0.91,20250117,12640,3.32,20250203,14000,-6.71,20241011,10890,19.93,20240416,0.46,N,000320,500,84 억,,494910,N,N,0,N,00,N
|
||||
20250211,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13010,-40,5,-0.31,11631320,892,7.62,13070,13160,12960,16960,9140,13050,13039.60,3.72,0,2,13263,13156,13043,12936,12823,13100,12880,84,3910,500,9650,10,1,13291151,1729,6.92,0.42,12,0.01,1881.00,31185.00,15100,20240208,-13.84,10580,20240129,22.97,13180,-1.29,20250117,12640,2.93,20250203,14000,-7.07,20241011,10890,19.47,20240416,0.46,N,000320,500,84 억,,494910,N,N,0,N,00,N
|
||||
20250211,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13160,110,2,0.84,1059120,81,0.69,13070,13160,13070,16960,9140,13050,13075.56,3.72,0,-16,13263,13156,13043,12936,12823,13100,12880,84,3910,500,9650,10,1,13291151,1749,7.00,0.42,12,0.00,1881.00,31185.00,15100,20240208,-12.85,10580,20240129,24.39,13180,-0.15,20250117,12640,4.11,20250203,14000,-6.00,20241011,10890,20.84,20240416,0.46,N,000320,500,84 억,,494910,N,N,0,N,00,N
|
||||
20250210,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13050,-70,5,-0.53,152313440,11702,158.63,13110,13150,12930,17050,9190,13120,13016.02,3.75,0,-2421,13313,13216,13053,12956,12793,13265,13005,84,3930,500,9700,10,1,13291151,1734,6.94,0.42,12,0.09,1881.00,31185.00,15100,20240208,-13.58,10560,20240126,23.58,13180,-0.99,20250117,12640,3.24,20250203,14000,-6.79,20241011,10890,19.83,20240416,0.44,N,000320,500,84 억,,498906,N,N,0,N,00,N
|
||||
20250210,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13050,-70,5,-0.53,135878970,10441,141.53,13110,13150,12930,17050,9190,13120,13013.98,3.75,0,-1650,13313,13216,13053,12956,12793,13265,13005,84,3930,500,9700,10,1,13291151,1734,6.94,0.42,12,0.08,1881.00,31185.00,15100,20240208,-13.58,10560,20240126,23.58,13180,-0.99,20250117,12640,3.24,20250203,14000,-6.79,20241011,10890,19.83,20240416,0.44,N,000320,500,84 억,,498906,N,N,0,N,00,N
|
||||
20250210,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13050,-70,5,-0.53,107235760,8247,111.79,13110,13150,12930,17050,9190,13120,13003.00,3.75,0,-1024,13313,13216,13053,12956,12793,13265,13005,84,3930,500,9700,10,1,13291151,1734,6.94,0.42,12,0.06,1881.00,31185.00,15100,20240208,-13.58,10560,20240126,23.58,13180,-0.99,20250117,12640,3.24,20250203,14000,-6.79,20241011,10890,19.83,20240416,0.44,N,000320,500,84 억,,498906,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160105,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,3955,-20,5,-0.50,974714550,246194,161.04,4000,4000,3940,5160,2785,3975,3959.13,16.03,0,-61416,4015,3995,3980,3960,3945,3987,3952,5837,1185,5000,3020,5,1,116738915,4617,2.47,0.19,12,0.21,1598.00,20892.00,6230,20240820,-36.52,3920,20240129,0.89,4225,-6.39,20250121,3940,0.38,20250211,6230,-36.52,20240820,3940,0.38,20250211,0.57,N,000370,5000,5836 억,,18712074,N,N,5025,N,00,N
|
||||
20250211,150105,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,3940,-35,5,-0.88,868584795,219324,143.46,4000,4000,3940,5160,2785,3975,3960.28,16.03,0,-55684,4015,3995,3980,3960,3945,3987,3952,5837,1185,5000,3020,5,1,116738915,4600,2.47,0.19,12,0.19,1598.00,20892.00,6230,20240820,-36.76,3920,20240129,0.51,4225,-6.75,20250121,3940,0.00,20250211,6230,-36.76,20240820,3940,0.00,20250211,0.57,N,000370,5000,5836 억,,18712074,N,N,0,N,00,N
|
||||
20250211,140105,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,3955,-20,5,-0.50,744510735,187936,122.93,4000,4000,3940,5160,2785,3975,3961.51,16.03,0,-52141,4015,3995,3980,3960,3945,3987,3952,5837,1185,5000,3020,5,1,116738915,4617,2.47,0.19,12,0.16,1598.00,20892.00,6230,20240820,-36.52,3920,20240129,0.89,4225,-6.39,20250121,3940,0.38,20250211,6230,-36.52,20240820,3940,0.38,20250211,0.57,N,000370,5000,5836 억,,18712074,N,N,0,N,00,N
|
||||
20250211,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3955,-20,5,-0.50,603514630,152238,99.58,4000,4000,3950,5160,2785,3975,3964.28,16.03,0,-39661,4015,3995,3980,3960,3945,3987,3952,5837,1185,5000,3020,5,1,116738915,4617,2.47,0.19,12,0.13,1598.00,20892.00,6230,20240820,-36.52,3920,20240129,0.89,4225,-6.39,20250121,3945,0.25,20250203,6230,-36.52,20240820,3945,0.25,20250203,0.57,N,000370,5000,5836 억,,18712074,N,N,0,N,00,N
|
||||
20250211,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3965,-10,5,-0.25,233176830,58688,38.39,4000,4000,3965,5160,2785,3975,3973.16,16.03,0,-22744,4015,3995,3980,3960,3945,3987,3952,5837,1185,5000,3020,5,1,116738915,4629,2.48,0.19,12,0.05,1598.00,20892.00,6230,20240820,-36.36,3920,20240129,1.15,4225,-6.15,20250121,3945,0.51,20250203,6230,-36.36,20240820,3945,0.51,20250203,0.57,N,000370,5000,5836 억,,18712074,N,N,0,N,00,N
|
||||
20250211,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3965,-10,5,-0.25,185456050,46660,30.52,4000,4000,3965,5160,2785,3975,3974.63,16.03,0,-14840,4015,3995,3980,3960,3945,3987,3952,5837,1185,5000,3020,5,1,116738915,4629,2.48,0.19,12,0.04,1598.00,20892.00,6230,20240820,-36.36,3920,20240129,1.15,4225,-6.15,20250121,3945,0.51,20250203,6230,-36.36,20240820,3945,0.51,20250203,0.57,N,000370,5000,5836 억,,18712074,N,N,0,N,00,N
|
||||
20250211,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3970,-5,5,-0.13,112580825,28295,18.51,4000,4000,3965,5160,2785,3975,3978.82,16.03,0,-5548,4015,3995,3980,3960,3945,3987,3952,5837,1185,5000,3020,5,1,116738915,4635,2.48,0.19,12,0.02,1598.00,20892.00,6230,20240820,-36.28,3920,20240129,1.28,4225,-6.04,20250121,3945,0.63,20250203,6230,-36.28,20240820,3945,0.63,20250203,0.57,N,000370,5000,5836 억,,18712074,N,N,0,N,00,N
|
||||
20250211,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4000,25,2,0.63,5735700,1434,0.94,4000,4000,3975,5160,2785,3975,3999.79,16.03,0,-278,4015,3995,3980,3960,3945,3987,3952,5837,1185,5000,3020,5,1,116738915,4670,2.50,0.19,12,0.00,1598.00,20892.00,6230,20240820,-35.79,3920,20240129,2.04,4225,-5.33,20250121,3945,1.39,20250203,6230,-35.79,20240820,3945,1.39,20250203,0.57,N,000370,5000,5836 억,,18712074,N,N,0,N,00,N
|
||||
20250210,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3975,-15,5,-0.38,607951780,152868,129.06,3990,4000,3965,5180,2795,3990,3977.00,16.07,0,-46648,4050,4020,4000,3970,3950,4010,3960,5837,1190,5000,3030,5,1,116738915,4640,2.49,0.19,12,0.13,1598.00,20892.00,6230,20240820,-36.20,3920,20240129,1.40,4225,-5.92,20250121,3945,0.76,20250203,6230,-36.20,20240820,3945,0.76,20250203,0.57,N,000370,5000,5836 억,,18758575,N,N,8214,N,00,N
|
||||
20250210,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3985,-5,5,-0.13,531029475,133524,112.73,3990,4000,3965,5180,2795,3990,3977.03,16.07,0,-38635,4050,4020,4000,3970,3950,4010,3960,5837,1190,5000,3030,5,1,116738915,4652,2.49,0.19,12,0.11,1598.00,20892.00,6230,20240820,-36.04,3920,20240129,1.66,4225,-5.68,20250121,3945,1.01,20250203,6230,-36.04,20240820,3945,1.01,20250203,0.57,N,000370,5000,5836 억,,18758575,N,N,8214,N,00,N
|
||||
20250210,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3985,-5,5,-0.13,427164630,107467,90.73,3990,4000,3965,5180,2795,3990,3974.84,16.07,0,-21540,4050,4020,4000,3970,3950,4010,3960,5837,1190,5000,3030,5,1,116738915,4652,2.49,0.19,12,0.09,1598.00,20892.00,6230,20240820,-36.04,3920,20240129,1.66,4225,-5.68,20250121,3945,1.01,20250203,6230,-36.04,20240820,3945,1.01,20250203,0.57,N,000370,5000,5836 억,,18758575,N,N,8214,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6250,30,2,0.48,146672610,23604,75.04,6210,6250,6180,8080,4360,6220,6213.88,6.40,0,1445,6286,6252,6186,6152,6086,6270,6170,136,1860,500,4100,10,1,27203469,1700,10.52,0.50,12,0.09,594.00,12421.00,11460,20240522,-45.46,5720,20241210,9.27,6390,-2.19,20250107,5970,4.69,20250203,11460,-45.46,20240522,5720,9.27,20241210,2.11,N,000390,500,136 억,,1742241,N,N,0,N,00,N
|
||||
20250211,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,-10,5,-0.16,134573470,21665,68.88,6210,6250,6180,8080,4360,6220,6211.56,6.40,0,1368,6286,6252,6186,6152,6086,6270,6170,136,1860,500,4100,10,1,27203469,1689,10.45,0.50,12,0.08,594.00,12421.00,11460,20240522,-45.81,5720,20241210,8.57,6390,-2.82,20250107,5970,4.02,20250203,11460,-45.81,20240522,5720,8.57,20241210,2.11,N,000390,500,136 억,,1742241,N,N,0,N,00,N
|
||||
20250211,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6200,-20,5,-0.32,94621380,15238,48.44,6210,6250,6180,8080,4360,6220,6209.57,6.40,0,-2957,6286,6252,6186,6152,6086,6270,6170,136,1860,500,4100,10,1,27203469,1687,10.44,0.50,12,0.06,594.00,12421.00,11460,20240522,-45.90,5720,20241210,8.39,6390,-2.97,20250107,5970,3.85,20250203,11460,-45.90,20240522,5720,8.39,20241210,2.11,N,000390,500,136 억,,1742241,N,N,0,N,00,N
|
||||
20250211,130105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,0,3,0.00,72450340,11669,37.10,6210,6250,6180,8080,4360,6220,6208.79,6.40,0,-2925,6286,6252,6186,6152,6086,6270,6170,136,1860,500,4100,10,1,27203469,1692,10.47,0.50,12,0.04,594.00,12421.00,11460,20240522,-45.72,5720,20241210,8.74,6390,-2.66,20250107,5970,4.19,20250203,11460,-45.72,20240522,5720,8.74,20241210,2.11,N,000390,500,136 억,,1742241,N,N,0,N,00,N
|
||||
20250211,120105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,-10,5,-0.16,61576120,9919,31.53,6210,6250,6180,8080,4360,6220,6207.90,6.40,0,-2804,6286,6252,6186,6152,6086,6270,6170,136,1860,500,4100,10,1,27203469,1689,10.45,0.50,12,0.04,594.00,12421.00,11460,20240522,-45.81,5720,20241210,8.57,6390,-2.82,20250107,5970,4.02,20250203,11460,-45.81,20240522,5720,8.57,20241210,2.11,N,000390,500,136 억,,1742241,N,N,0,N,00,N
|
||||
20250211,110105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6190,-30,5,-0.48,49172940,7917,25.17,6210,6250,6190,8080,4360,6220,6211.06,6.40,0,-1812,6286,6252,6186,6152,6086,6270,6170,136,1860,500,4100,10,1,27203469,1684,10.42,0.50,12,0.03,594.00,12421.00,11460,20240522,-45.99,5720,20241210,8.22,6390,-3.13,20250107,5970,3.69,20250203,11460,-45.99,20240522,5720,8.22,20241210,2.11,N,000390,500,136 억,,1742241,N,N,0,N,00,N
|
||||
20250211,100106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,0,3,0.00,26049100,4190,13.32,6210,6250,6200,8080,4360,6220,6216.97,6.40,0,-708,6286,6252,6186,6152,6086,6270,6170,136,1860,500,4100,10,1,27203469,1692,10.47,0.50,12,0.02,594.00,12421.00,11460,20240522,-45.72,5720,20241210,8.74,6390,-2.66,20250107,5970,4.19,20250203,11460,-45.72,20240522,5720,8.74,20241210,2.11,N,000390,500,136 억,,1742241,N,N,0,N,00,N
|
||||
20250211,090105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,-10,5,-0.16,776250,125,0.40,6210,6210,6210,8080,4360,6220,6210.00,6.40,0,-21,6286,6252,6186,6152,6086,6270,6170,136,1860,500,4100,10,1,27203469,1689,10.45,0.50,12,0.00,594.00,12421.00,11460,20240522,-45.81,5720,20241210,8.57,6390,-2.82,20250107,5970,4.02,20250203,11460,-45.81,20240522,5720,8.57,20241210,2.11,N,000390,500,136 억,,1742241,N,N,0,N,00,N
|
||||
20250210,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,50,2,0.81,194621020,31453,111.50,6180,6220,6120,8020,4320,6170,6187.67,6.39,0,2600,6316,6242,6206,6132,6096,6225,6115,136,1850,500,4070,10,1,27203469,1692,10.47,0.50,12,0.12,594.00,12421.00,11460,20240522,-45.72,5720,20241210,8.74,6390,-2.66,20250107,5970,4.19,20250203,11460,-45.72,20240522,5720,8.74,20241210,2.11,N,000390,500,136 억,,1738695,N,N,1,N,00,N
|
||||
20250210,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6200,30,2,0.49,173989110,28135,99.74,6180,6220,6120,8020,4320,6170,6184.08,6.39,0,3081,6316,6242,6206,6132,6096,6225,6115,136,1850,500,4070,10,1,27203469,1687,10.44,0.50,12,0.10,594.00,12421.00,11460,20240522,-45.90,5720,20241210,8.39,6390,-2.97,20250107,5970,3.85,20250203,11460,-45.90,20240522,5720,8.39,20241210,2.11,N,000390,500,136 억,,1738695,N,N,1,N,00,N
|
||||
20250210,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6170,0,3,0.00,132135100,21362,75.73,6180,6220,6120,8020,4320,6170,6185.52,6.39,0,807,6316,6242,6206,6132,6096,6225,6115,136,1850,500,4070,10,1,27203469,1678,10.39,0.50,12,0.08,594.00,12421.00,11460,20240522,-46.16,5720,20241210,7.87,6390,-3.44,20250107,5970,3.35,20250203,11460,-46.16,20240522,5720,7.87,20241210,2.11,N,000390,500,136 억,,1738695,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1791,-11,5,-0.61,213084244,118772,41.59,1791,1809,1783,2340,1262,1802,1794.06,1.14,0,-15525,1852,1827,1785,1760,1718,1839,1772,3103,538,1000,1260,1,1,310336320,5558,1.84,0.44,12,0.04,972.00,4052.00,4090,20240626,-56.21,1734,20250207,3.29,2140,-16.31,20250108,1734,3.29,20250207,4090,-56.21,20240626,1734,3.29,20250207,0.58,N,000400,1000,3103 억,,3542526,N,N,0,N,00,N
|
||||
20250211,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1799,-3,5,-0.17,195187242,108785,38.09,1791,1809,1783,2340,1262,1802,1794.24,1.14,0,-14731,1852,1827,1785,1760,1718,1839,1772,3103,538,1000,1260,1,1,310336320,5583,1.85,0.44,12,0.04,972.00,4052.00,4090,20240626,-56.01,1734,20250207,3.75,2140,-15.93,20250108,1734,3.75,20250207,4090,-56.01,20240626,1734,3.75,20250207,0.58,N,000400,1000,3103 억,,3542526,N,N,0,N,00,N
|
||||
20250211,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1791,-11,5,-0.61,183742633,102411,35.86,1791,1809,1783,2340,1262,1802,1794.16,1.14,0,-15173,1852,1827,1785,1760,1718,1839,1772,3103,538,1000,1260,1,1,310336320,5558,1.84,0.44,12,0.03,972.00,4052.00,4090,20240626,-56.21,1734,20250207,3.29,2140,-16.31,20250108,1734,3.29,20250207,4090,-56.21,20240626,1734,3.29,20250207,0.58,N,000400,1000,3103 억,,3542526,N,N,0,N,00,N
|
||||
20250211,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1787,-15,5,-0.83,161000705,89708,31.41,1791,1809,1783,2340,1262,1802,1794.71,1.14,0,-14472,1852,1827,1785,1760,1718,1839,1772,3103,538,1000,1260,1,1,310336320,5546,1.84,0.44,12,0.03,972.00,4052.00,4090,20240626,-56.31,1734,20250207,3.06,2140,-16.50,20250108,1734,3.06,20250207,4090,-56.31,20240626,1734,3.06,20250207,0.58,N,000400,1000,3103 억,,3542526,N,N,0,N,00,N
|
||||
20250211,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1784,-18,5,-1.00,143747234,80077,28.04,1791,1809,1783,2340,1262,1802,1795.10,1.14,0,-13788,1852,1827,1785,1760,1718,1839,1772,3103,538,1000,1260,1,1,310336320,5536,1.84,0.44,12,0.03,972.00,4052.00,4090,20240626,-56.38,1734,20250207,2.88,2140,-16.64,20250108,1734,2.88,20250207,4090,-56.38,20240626,1734,2.88,20250207,0.58,N,000400,1000,3103 억,,3542526,N,N,0,N,00,N
|
||||
20250211,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1790,-12,5,-0.67,105845965,58889,20.62,1791,1809,1787,2340,1262,1802,1797.37,1.14,0,-7071,1852,1827,1785,1760,1718,1839,1772,3103,538,1000,1260,1,1,310336320,5555,1.84,0.44,12,0.02,972.00,4052.00,4090,20240626,-56.23,1734,20250207,3.23,2140,-16.36,20250108,1734,3.23,20250207,4090,-56.23,20240626,1734,3.23,20250207,0.58,N,000400,1000,3103 억,,3542526,N,N,0,N,00,N
|
||||
20250211,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1800,-2,5,-0.11,55867610,31043,10.87,1791,1809,1791,2340,1262,1802,1799.68,1.14,0,3849,1852,1827,1785,1760,1718,1839,1772,3103,538,1000,1260,1,1,310336320,5586,1.85,0.44,12,0.01,972.00,4052.00,4090,20240626,-55.99,1734,20250207,3.81,2140,-15.89,20250108,1734,3.81,20250207,4090,-55.99,20240626,1734,3.81,20250207,0.58,N,000400,1000,3103 억,,3542526,N,N,0,N,00,N
|
||||
20250211,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1802,0,3,0.00,17488532,9732,3.41,1791,1806,1791,2340,1262,1802,1796.95,1.14,0,4866,1852,1827,1785,1760,1718,1839,1772,3103,538,1000,1260,1,1,310336320,5592,1.85,0.44,12,0.00,972.00,4052.00,4090,20240626,-55.94,1734,20250207,3.92,2140,-15.79,20250108,1734,3.92,20250207,4090,-55.94,20240626,1734,3.92,20250207,0.58,N,000400,1000,3103 억,,3542526,N,N,0,N,00,N
|
||||
20250210,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1802,51,2,2.91,471036614,264228,25.18,1764,1810,1743,2275,1226,1751,1782.09,1.11,0,84267,1929,1840,1787,1698,1645,1813,1671,3103,524,1000,1220,1,1,310336320,5592,1.85,0.44,12,0.09,972.00,4052.00,4090,20240626,-55.94,1734,20250207,3.92,2140,-15.79,20250108,1734,3.92,20250207,4090,-55.94,20240626,1734,3.92,20250207,0.59,N,000400,1000,3103 억,,3450805,N,N,0,N,00,N
|
||||
20250210,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1796,45,2,2.57,424655832,238434,22.72,1764,1810,1743,2275,1226,1751,1781.02,1.11,0,78766,1929,1840,1787,1698,1645,1813,1671,3103,524,1000,1220,1,1,310336320,5574,1.85,0.44,12,0.08,972.00,4052.00,4090,20240626,-56.09,1734,20250207,3.58,2140,-16.07,20250108,1734,3.58,20250207,4090,-56.09,20240626,1734,3.58,20250207,0.59,N,000400,1000,3103 억,,3450805,N,N,0,N,00,N
|
||||
20250210,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1798,47,2,2.68,392695034,220628,21.03,1764,1810,1743,2275,1226,1751,1779.90,1.11,0,78217,1929,1840,1787,1698,1645,1813,1671,3103,524,1000,1220,1,1,310336320,5580,1.85,0.44,12,0.07,972.00,4052.00,4090,20240626,-56.04,1734,20250207,3.69,2140,-15.98,20250108,1734,3.69,20250207,4090,-56.04,20240626,1734,3.69,20250207,0.59,N,000400,1000,3103 억,,3450805,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3745,-50,5,-1.32,186973825,49842,162.31,3795,3800,3725,4930,2660,3795,3751.33,1.85,0,9225,3865,3830,3765,3730,3665,3847,3747,310,1135,500,2800,5,1,62000000,2322,7.58,0.46,12,0.08,494.00,8211.00,6700,20240215,-44.10,3580,20241209,4.61,4120,-9.10,20250115,3700,1.22,20250210,6700,-44.10,20240215,3580,4.61,20241209,0.81,N,000430,500,310 억,,1144485,N,N,0,N,00,N
|
||||
20250211,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3750,-45,5,-1.19,167271165,44588,145.20,3795,3800,3725,4930,2660,3795,3751.48,1.85,0,10735,3865,3830,3765,3730,3665,3847,3747,310,1135,500,2800,5,1,62000000,2325,7.59,0.46,12,0.07,494.00,8211.00,6700,20240215,-44.03,3580,20241209,4.75,4120,-8.98,20250115,3700,1.35,20250210,6700,-44.03,20240215,3580,4.75,20241209,0.81,N,000430,500,310 억,,1144485,N,N,0,N,00,N
|
||||
20250211,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3750,-45,5,-1.19,146588795,39076,127.25,3795,3800,3725,4930,2660,3795,3751.38,1.85,0,9063,3865,3830,3765,3730,3665,3847,3747,310,1135,500,2800,5,1,62000000,2325,7.59,0.46,12,0.06,494.00,8211.00,6700,20240215,-44.03,3580,20241209,4.75,4120,-8.98,20250115,3700,1.35,20250210,6700,-44.03,20240215,3580,4.75,20241209,0.81,N,000430,500,310 억,,1144485,N,N,0,N,00,N
|
||||
20250211,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3745,-50,5,-1.32,121027305,32257,105.05,3795,3800,3725,4930,2660,3795,3751.97,1.85,0,7008,3865,3830,3765,3730,3665,3847,3747,310,1135,500,2800,5,1,62000000,2322,7.58,0.46,12,0.05,494.00,8211.00,6700,20240215,-44.10,3580,20241209,4.61,4120,-9.10,20250115,3700,1.22,20250210,6700,-44.10,20240215,3580,4.61,20241209,0.81,N,000430,500,310 억,,1144485,N,N,0,N,00,N
|
||||
20250211,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3745,-50,5,-1.32,110925525,29560,96.26,3795,3800,3725,4930,2660,3795,3752.55,1.85,0,6665,3865,3830,3765,3730,3665,3847,3747,310,1135,500,2800,5,1,62000000,2322,7.58,0.46,12,0.05,494.00,8211.00,6700,20240215,-44.10,3580,20241209,4.61,4120,-9.10,20250115,3700,1.22,20250210,6700,-44.10,20240215,3580,4.61,20241209,0.81,N,000430,500,310 억,,1144485,N,N,0,N,00,N
|
||||
20250211,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3740,-55,5,-1.45,99645300,26555,86.48,3795,3800,3725,4930,2660,3795,3752.41,1.85,0,5517,3865,3830,3765,3730,3665,3847,3747,310,1135,500,2800,5,1,62000000,2319,7.57,0.46,12,0.04,494.00,8211.00,6700,20240215,-44.18,3580,20241209,4.47,4120,-9.22,20250115,3700,1.08,20250210,6700,-44.18,20240215,3580,4.47,20241209,0.81,N,000430,500,310 억,,1144485,N,N,0,N,00,N
|
||||
20250211,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3760,-35,5,-0.92,22264410,5899,19.21,3795,3800,3755,4930,2660,3795,3774.27,1.85,0,-54,3865,3830,3765,3730,3665,3847,3747,310,1135,500,2800,5,1,62000000,2331,7.61,0.46,12,0.01,494.00,8211.00,6700,20240215,-43.88,3580,20241209,5.03,4120,-8.74,20250115,3700,1.62,20250210,6700,-43.88,20240215,3580,5.03,20241209,0.81,N,000430,500,310 억,,1144485,N,N,0,N,00,N
|
||||
20250211,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3795,0,3,0.00,110190,29,0.09,3795,3800,3795,4930,2660,3795,3799.66,1.85,0,26,3865,3830,3765,3730,3665,3847,3747,310,1135,500,2800,5,1,62000000,2353,7.68,0.46,12,0.00,494.00,8211.00,6700,20240215,-43.36,3580,20241209,6.01,4120,-7.89,20250115,3700,2.57,20250210,6700,-43.36,20240215,3580,6.01,20241209,0.81,N,000430,500,310 억,,1144485,N,N,0,N,00,N
|
||||
20250210,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3795,45,2,1.20,115624230,30707,61.37,3750,3800,3700,4875,2625,3750,3765.37,1.85,0,-482,3890,3820,3775,3705,3660,3797,3682,310,1125,500,2770,5,1,62000000,2353,7.68,0.46,12,0.05,494.00,8211.00,6700,20240215,-43.36,3580,20241209,6.01,4120,-7.89,20250115,3700,2.57,20250210,6700,-43.36,20240215,3580,6.01,20241209,0.80,N,000430,500,310 억,,1145998,N,N,2,N,00,N
|
||||
20250210,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3790,40,2,1.07,109702565,29146,58.25,3750,3800,3700,4875,2625,3750,3763.90,1.85,0,-657,3890,3820,3775,3705,3660,3797,3682,310,1125,500,2770,5,1,62000000,2350,7.67,0.46,12,0.05,494.00,8211.00,6700,20240215,-43.43,3580,20241209,5.87,4120,-8.01,20250115,3700,2.43,20250210,6700,-43.43,20240215,3580,5.87,20241209,0.80,N,000430,500,310 억,,1145998,N,N,2,N,00,N
|
||||
20250210,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3790,40,2,1.07,105042875,27916,55.79,3750,3800,3700,4875,2625,3750,3762.82,1.85,0,-573,3890,3820,3775,3705,3660,3797,3682,310,1125,500,2770,5,1,62000000,2350,7.67,0.46,12,0.05,494.00,8211.00,6700,20240215,-43.43,3580,20241209,5.87,4120,-8.01,20250115,3700,2.43,20250210,6700,-43.43,20240215,3580,5.87,20241209,0.80,N,000430,500,310 억,,1145998,N,N,2,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14540,290,2,2.04,204579360,14229,78.72,14370,14600,14280,18520,9980,14250,14374.23,0.44,0,3138,14550,14400,14260,14110,13970,14330,14040,31,4270,500,9120,10,1,6227130,905,-363.50,1.37,12,0.23,-40.00,10645.00,31100,20240604,-53.25,14120,20250210,2.97,17880,-18.68,20250114,14120,2.97,20250210,31100,-53.25,20240604,14120,2.97,20250210,2.59,N,000440,500,31 억,,27321,N,N,0,N,00,N
|
||||
20250211,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14410,160,2,1.12,173355420,12077,66.81,14370,14600,14280,18520,9980,14250,14354.18,0.44,0,2574,14550,14400,14260,14110,13970,14330,14040,31,4270,500,9120,10,1,6227130,897,-360.25,1.35,12,0.19,-40.00,10645.00,31100,20240604,-53.67,14120,20250210,2.05,17880,-19.41,20250114,14120,2.05,20250210,31100,-53.67,20240604,14120,2.05,20250210,2.59,N,000440,500,31 억,,27321,N,N,0,N,00,N
|
||||
20250211,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14300,50,2,0.35,110494990,7715,42.68,14370,14370,14280,18520,9980,14250,14322.10,0.44,0,430,14550,14400,14260,14110,13970,14330,14040,31,4270,500,9120,10,1,6227130,890,-357.50,1.34,12,0.12,-40.00,10645.00,31100,20240604,-54.02,14120,20250210,1.27,17880,-20.02,20250114,14120,1.27,20250210,31100,-54.02,20240604,14120,1.27,20250210,2.59,N,000440,500,31 억,,27321,N,N,0,N,00,N
|
||||
20250211,130106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14330,80,2,0.56,92081310,6429,35.57,14370,14370,14280,18520,9980,14250,14322.80,0.44,0,443,14550,14400,14260,14110,13970,14330,14040,31,4270,500,9120,10,1,6227130,892,-358.25,1.35,12,0.10,-40.00,10645.00,31100,20240604,-53.92,14120,20250210,1.49,17880,-19.85,20250114,14120,1.49,20250210,31100,-53.92,20240604,14120,1.49,20250210,2.59,N,000440,500,31 억,,27321,N,N,0,N,00,N
|
||||
20250211,120106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14300,50,2,0.35,76087980,5311,29.38,14370,14370,14280,18520,9980,14250,14326.49,0.44,0,156,14550,14400,14260,14110,13970,14330,14040,31,4270,500,9120,10,1,6227130,890,-357.50,1.34,12,0.09,-40.00,10645.00,31100,20240604,-54.02,14120,20250210,1.27,17880,-20.02,20250114,14120,1.27,20250210,31100,-54.02,20240604,14120,1.27,20250210,2.59,N,000440,500,31 억,,27321,N,N,0,N,00,N
|
||||
20250211,110106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14340,90,2,0.63,64399640,4495,24.87,14370,14370,14280,18520,9980,14250,14326.95,0.44,0,277,14550,14400,14260,14110,13970,14330,14040,31,4270,500,9120,10,1,6227130,893,-358.50,1.35,12,0.07,-40.00,10645.00,31100,20240604,-53.89,14120,20250210,1.56,17880,-19.80,20250114,14120,1.56,20250210,31100,-53.89,20240604,14120,1.56,20250210,2.59,N,000440,500,31 억,,27321,N,N,0,N,00,N
|
||||
20250211,100107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14300,50,2,0.35,47565320,3321,18.37,14370,14370,14280,18520,9980,14250,14322.59,0.44,0,318,14550,14400,14260,14110,13970,14330,14040,31,4270,500,9120,10,1,6227130,890,-357.50,1.34,12,0.05,-40.00,10645.00,31100,20240604,-54.02,14120,20250210,1.27,17880,-20.02,20250114,14120,1.27,20250210,31100,-54.02,20240604,14120,1.27,20250210,2.59,N,000440,500,31 억,,27321,N,N,0,N,00,N
|
||||
20250211,090106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14370,120,2,0.84,4986390,347,1.92,14370,14370,14370,18520,9980,14250,14370.00,0.44,0,-114,14550,14400,14260,14110,13970,14330,14040,31,4270,500,9120,10,1,6227130,895,-359.25,1.35,12,0.01,-40.00,10645.00,31100,20240604,-53.79,14120,20250210,1.77,17880,-19.63,20250114,14120,1.77,20250210,31100,-53.79,20240604,14120,1.77,20250210,2.59,N,000440,500,31 억,,27321,N,N,0,N,00,N
|
||||
20250210,160107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14250,-50,5,-0.35,255795270,17880,28.98,14300,14410,14120,18590,10010,14300,14306.24,0.40,0,2462,14633,14466,14333,14166,14033,14400,14100,31,4290,500,9150,10,1,6227130,887,-356.25,1.34,12,0.29,-40.00,10645.00,31100,20240604,-54.18,14120,20250210,0.92,17880,-20.30,20250114,14120,0.92,20250210,31100,-54.18,20240604,14120,0.92,20250210,2.65,N,000440,500,31 억,,24855,N,N,0,N,00,N
|
||||
20250210,150106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14300,0,3,0.00,237016050,16565,26.85,14300,14410,14120,18590,10010,14300,14308.27,0.40,0,2296,14633,14466,14333,14166,14033,14400,14100,31,4290,500,9150,10,1,6227130,890,-357.50,1.34,12,0.27,-40.00,10645.00,31100,20240604,-54.02,14120,20250210,1.27,17880,-20.02,20250114,14120,1.27,20250210,31100,-54.02,20240604,14120,1.27,20250210,2.65,N,000440,500,31 억,,24855,N,N,0,N,00,N
|
||||
20250210,140107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14370,70,2,0.49,186612030,13044,21.14,14300,14410,14120,18590,10010,14300,14306.38,0.40,0,2095,14633,14466,14333,14166,14033,14400,14100,31,4290,500,9150,10,1,6227130,895,-359.25,1.35,12,0.21,-40.00,10645.00,31100,20240604,-53.79,14120,20250210,1.77,17880,-19.63,20250114,14120,1.77,20250210,31100,-53.79,20240604,14120,1.77,20250210,2.65,N,000440,500,31 억,,24855,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5490,-20,5,-0.36,50780060,9256,103.30,5500,5520,5470,7160,3860,5510,5486.18,1.05,0,-5082,5556,5532,5496,5472,5436,5545,5485,234,1650,500,4070,10,1,46890490,2574,499.09,0.43,12,0.02,11.00,12765.00,6950,20240206,-21.01,5360,20240805,2.43,5750,-4.52,20250102,5360,2.43,20250124,6840,-19.74,20240221,5360,2.43,20240805,0.11,N,000480,500,234 억,,492682,N,N,0,N,00,N
|
||||
20250211,150107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5520,10,2,0.18,48780080,8892,99.24,5500,5520,5470,7160,3860,5510,5485.84,1.05,0,-5100,5556,5532,5496,5472,5436,5545,5485,234,1650,500,4070,10,1,46890490,2588,501.82,0.43,12,0.02,11.00,12765.00,6950,20240206,-20.58,5360,20240805,2.99,5750,-4.00,20250102,5360,2.99,20250124,6840,-19.30,20240221,5360,2.99,20240805,0.11,N,000480,500,234 억,,492682,N,N,0,N,00,N
|
||||
20250211,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5500,-10,5,-0.18,46434460,8467,94.50,5500,5520,5470,7160,3860,5510,5484.17,1.05,0,-5103,5556,5532,5496,5472,5436,5545,5485,234,1650,500,4070,10,1,46890490,2579,500.00,0.43,12,0.02,11.00,12765.00,6950,20240206,-20.86,5360,20240805,2.61,5750,-4.35,20250102,5360,2.61,20250124,6840,-19.59,20240221,5360,2.61,20240805,0.11,N,000480,500,234 억,,492682,N,N,0,N,00,N
|
||||
20250211,130106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5490,-20,5,-0.36,37023280,6753,75.37,5500,5520,5470,7160,3860,5510,5482.49,1.05,0,-4595,5556,5532,5496,5472,5436,5545,5485,234,1650,500,4070,10,1,46890490,2574,499.09,0.43,12,0.01,11.00,12765.00,6950,20240206,-21.01,5360,20240805,2.43,5750,-4.52,20250102,5360,2.43,20250124,6840,-19.74,20240221,5360,2.43,20240805,0.11,N,000480,500,234 억,,492682,N,N,0,N,00,N
|
||||
20250211,120107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5470,-40,5,-0.73,22022360,4012,44.78,5500,5520,5470,7160,3860,5510,5489.12,1.05,0,-1967,5556,5532,5496,5472,5436,5545,5485,234,1650,500,4070,10,1,46890490,2565,497.27,0.43,12,0.01,11.00,12765.00,6950,20240206,-21.29,5360,20240805,2.05,5750,-4.87,20250102,5360,2.05,20250124,6840,-20.03,20240221,5360,2.05,20240805,0.11,N,000480,500,234 억,,492682,N,N,0,N,00,N
|
||||
20250211,110106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5490,-20,5,-0.36,10730310,1953,21.80,5500,5520,5490,7160,3860,5510,5494.27,1.05,0,-1438,5556,5532,5496,5472,5436,5545,5485,234,1650,500,4070,10,1,46890490,2574,499.09,0.43,12,0.00,11.00,12765.00,6950,20240206,-21.01,5360,20240805,2.43,5750,-4.52,20250102,5360,2.43,20250124,6840,-19.74,20240221,5360,2.43,20240805,0.11,N,000480,500,234 억,,492682,N,N,0,N,00,N
|
||||
20250211,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5490,-20,5,-0.36,5510990,1003,11.19,5500,5520,5490,7160,3860,5510,5494.51,1.05,0,-585,5556,5532,5496,5472,5436,5545,5485,234,1650,500,4070,10,1,46890490,2574,499.09,0.43,12,0.00,11.00,12765.00,6950,20240206,-21.01,5360,20240805,2.43,5750,-4.52,20250102,5360,2.43,20250124,6840,-19.74,20240221,5360,2.43,20240805,0.11,N,000480,500,234 억,,492682,N,N,0,N,00,N
|
||||
20250211,090106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5520,10,2,0.18,33020,6,0.07,5500,5520,5500,7160,3860,5510,5503.33,1.05,0,-1,5556,5532,5496,5472,5436,5545,5485,234,1650,500,4070,10,1,46890490,2588,501.82,0.43,12,0.00,11.00,12765.00,6950,20240206,-20.58,5360,20240805,2.99,5750,-4.00,20250102,5360,2.99,20250124,6840,-19.30,20240221,5360,2.99,20240805,0.11,N,000480,500,234 억,,492682,N,N,0,N,00,N
|
||||
20250210,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5510,-20,5,-0.36,49209950,8960,53.45,5490,5520,5460,7180,3880,5530,5492.18,1.05,0,949,5590,5560,5510,5480,5430,5575,5495,234,1650,500,4090,10,1,46890490,2584,500.91,0.43,12,0.02,11.00,12765.00,6950,20240206,-20.72,5360,20240805,2.80,5750,-4.17,20250102,5360,2.80,20250124,6840,-19.44,20240221,5360,2.80,20240805,0.11,N,000480,500,234 억,,492618,N,N,1,N,00,N
|
||||
20250210,150107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5500,-30,5,-0.54,43033460,7838,46.75,5490,5520,5460,7180,3880,5530,5490.36,1.05,0,658,5590,5560,5510,5480,5430,5575,5495,234,1650,500,4090,10,1,46890490,2579,500.00,0.43,12,0.02,11.00,12765.00,6950,20240206,-20.86,5360,20240805,2.61,5750,-4.35,20250102,5360,2.61,20250124,6840,-19.59,20240221,5360,2.61,20240805,0.11,N,000480,500,234 억,,492618,N,N,1,N,00,N
|
||||
20250210,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5510,-20,5,-0.36,40745570,7422,44.27,5490,5520,5460,7180,3880,5530,5489.84,1.05,0,667,5590,5560,5510,5480,5430,5575,5495,234,1650,500,4090,10,1,46890490,2584,500.91,0.43,12,0.02,11.00,12765.00,6950,20240206,-20.72,5360,20240805,2.80,5750,-4.17,20250102,5360,2.80,20250124,6840,-19.44,20240221,5360,2.80,20240805,0.11,N,000480,500,234 억,,492618,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12480,440,2,3.65,37603795810,3003411,259.63,12010,12940,11900,15650,8430,12040,12520.99,3.29,0,51431,12433,12236,12073,11876,11713,12155,11795,256,3610,1000,8900,10,1,25640788,3200,18.30,0.71,12,11.71,682.00,17666.00,15780,20240205,-20.91,7850,20241115,58.98,13060,-4.44,20250207,9280,34.48,20250102,14840,-15.90,20240214,7850,58.98,20241115,4.45,N,000490,1000,256 억,,843990,N,N,114,N,00,N
|
||||
20250211,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12410,370,2,3.07,36164369580,2887512,249.61,12010,12940,11900,15650,8430,12040,12524.96,3.29,0,46581,12433,12236,12073,11876,11713,12155,11795,256,3610,1000,8900,10,1,25640788,3182,18.20,0.70,12,11.26,682.00,17666.00,15780,20240205,-21.36,7850,20241115,58.09,13060,-4.98,20250207,9280,33.73,20250102,14840,-16.37,20240214,7850,58.09,20241115,4.45,N,000490,1000,256 억,,843990,N,N,252,N,00,N
|
||||
20250211,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12590,550,2,4.57,30545454700,2439924,210.92,12010,12940,11900,15650,8430,12040,12519.67,3.29,0,-2900,12433,12236,12073,11876,11713,12155,11795,256,3610,1000,8900,10,1,25640788,3228,18.46,0.71,12,9.52,682.00,17666.00,15780,20240205,-20.22,7850,20241115,60.38,13060,-3.60,20250207,9280,35.67,20250102,14840,-15.16,20240214,7850,60.38,20241115,4.45,N,000490,1000,256 억,,843990,N,N,252,N,00,N
|
||||
20250211,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12430,390,2,3.24,12973108650,1057761,91.44,12010,12480,11900,15650,8430,12040,12265.39,3.29,0,40262,12433,12236,12073,11876,11713,12155,11795,256,3610,1000,8900,10,1,25640788,3187,18.23,0.70,12,4.13,682.00,17666.00,15780,20240205,-21.23,7850,20241115,58.34,13060,-4.82,20250207,9280,33.94,20250102,14840,-16.24,20240214,7850,58.34,20241115,4.45,N,000490,1000,256 억,,843990,N,N,252,N,00,N
|
||||
20250211,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12350,310,2,2.57,11281410190,920915,79.61,12010,12480,11900,15650,8430,12040,12250.97,3.29,0,34299,12433,12236,12073,11876,11713,12155,11795,256,3610,1000,8900,10,1,25640788,3167,18.11,0.70,12,3.59,682.00,17666.00,15780,20240205,-21.74,7850,20241115,57.32,13060,-5.44,20250207,9280,33.08,20250102,14840,-16.78,20240214,7850,57.32,20241115,4.45,N,000490,1000,256 억,,843990,N,N,252,N,00,N
|
||||
20250211,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12400,360,2,2.99,8386153760,687196,59.40,12010,12420,11900,15650,8430,12040,12204.22,3.29,0,7628,12433,12236,12073,11876,11713,12155,11795,256,3610,1000,8900,10,1,25640788,3179,18.18,0.70,12,2.68,682.00,17666.00,15780,20240205,-21.42,7850,20241115,57.96,13060,-5.05,20250207,9280,33.62,20250102,14840,-16.44,20240214,7850,57.96,20241115,4.45,N,000490,1000,256 억,,843990,N,N,252,N,00,N
|
||||
20250211,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12150,110,2,0.91,4241294520,349922,30.25,12010,12330,11900,15650,8430,12040,12121.45,3.29,0,-31065,12433,12236,12073,11876,11713,12155,11795,256,3610,1000,8900,10,1,25640788,3115,17.82,0.69,12,1.36,682.00,17666.00,15780,20240205,-23.00,7850,20241115,54.78,13060,-6.97,20250207,9280,30.93,20250102,14840,-18.13,20240214,7850,54.78,20241115,4.45,N,000490,1000,256 억,,843990,N,N,252,N,00,N
|
||||
20250211,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12020,-20,5,-0.17,177449860,14784,1.28,12010,12020,11950,15650,8430,12040,11992.20,3.29,0,-1385,12433,12236,12073,11876,11713,12155,11795,256,3610,1000,8900,10,1,25640788,3082,17.62,0.68,12,0.06,682.00,17666.00,15780,20240205,-23.83,7850,20241115,53.12,13060,-7.96,20250207,9280,29.53,20250102,14840,-19.00,20240214,7850,53.12,20241115,4.45,N,000490,1000,256 억,,843990,N,N,252,N,00,N
|
||||
20250210,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12040,-250,5,-2.03,13776495140,1139239,22.02,12210,12270,11910,15970,8610,12290,12090.60,3.60,0,-93337,13810,13050,12300,11540,10790,13430,11920,256,3680,1000,9090,10,1,25640788,3087,17.65,0.68,12,4.44,682.00,17666.00,15780,20240205,-23.70,7850,20241115,53.38,13060,-7.81,20250207,9280,29.74,20250102,14840,-18.87,20240214,7850,53.38,20241115,4.50,N,000490,1000,256 억,,924198,N,N,252,N,00,N
|
||||
20250210,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11960,-330,5,-2.69,13054116420,1078961,20.86,12210,12270,11910,15970,8610,12290,12096.56,3.60,0,-98360,13810,13050,12300,11540,10790,13430,11920,256,3680,1000,9090,10,1,25640788,3067,17.54,0.68,12,4.21,682.00,17666.00,15780,20240205,-24.21,7850,20241115,52.36,13060,-8.42,20250207,9280,28.88,20250102,14840,-19.41,20240214,7850,52.36,20241115,4.50,N,000490,1000,256 억,,924198,N,N,0,N,00,N
|
||||
20250210,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12110,-180,5,-1.46,10759970540,887832,17.16,12210,12270,12000,15970,8610,12290,12116.96,3.60,0,-16844,13810,13050,12300,11540,10790,13430,11920,256,3680,1000,9090,10,1,25640788,3105,17.76,0.69,12,3.46,682.00,17666.00,15780,20240205,-23.26,7850,20241115,54.27,13060,-7.27,20250207,9280,30.50,20250102,14840,-18.40,20240214,7850,54.27,20241115,4.50,N,000490,1000,256 억,,924198,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,56400,-1300,5,-2.25,3807560300,67172,144.98,57700,57900,55500,75000,40400,57700,56675.67,3.29,0,-2309,60300,59000,57500,56200,54700,59650,56850,493,17300,5000,0,100,1,9858379,5560,21.20,1.25,12,0.68,2661.00,45192.00,74500,20240513,-24.30,21700,20240130,159.91,69600,-18.97,20250123,53300,5.82,20250203,74500,-24.30,20240513,23600,138.98,20240214,1.40,N,000500,5000,492 억,,324046,N,N,111,N,02,N
|
||||
20250211,150107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,56400,-1300,5,-2.25,3635387600,64116,138.38,57700,57900,55500,75000,40400,57700,56691.83,3.29,0,-1882,60300,59000,57500,56200,54700,59650,56850,493,17300,5000,0,100,1,9858379,5560,21.20,1.25,12,0.65,2661.00,45192.00,74500,20240513,-24.30,21700,20240130,159.91,69600,-18.97,20250123,53300,5.82,20250203,74500,-24.30,20240513,23600,138.98,20240214,1.40,N,000500,5000,492 억,,324046,N,N,1,N,02,N
|
||||
20250211,140107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,56400,-1300,5,-2.25,2851725700,50144,108.23,57700,57900,56100,75000,40400,57700,56861.87,3.29,0,-1543,60300,59000,57500,56200,54700,59650,56850,493,17300,5000,0,100,1,9858379,5560,21.20,1.25,12,0.51,2661.00,45192.00,74500,20240513,-24.30,21700,20240130,159.91,69600,-18.97,20250123,53300,5.82,20250203,74500,-24.30,20240513,23600,138.98,20240214,1.40,N,000500,5000,492 억,,324046,N,N,1,N,02,N
|
||||
20250211,130107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,56400,-1300,5,-2.25,2423875800,42584,91.91,57700,57900,56100,75000,40400,57700,56910.04,3.29,0,-1288,60300,59000,57500,56200,54700,59650,56850,493,17300,5000,0,100,1,9858379,5560,21.20,1.25,12,0.43,2661.00,45192.00,74500,20240513,-24.30,21700,20240130,159.91,69600,-18.97,20250123,53300,5.82,20250203,74500,-24.30,20240513,23600,138.98,20240214,1.40,N,000500,5000,492 억,,324046,N,N,1,N,02,N
|
||||
20250211,120107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,56500,-1200,5,-2.08,2111094800,37023,79.91,57700,57900,56100,75000,40400,57700,57011.31,3.29,0,-434,60300,59000,57500,56200,54700,59650,56850,493,17300,5000,0,100,1,9858379,5570,21.23,1.25,12,0.38,2661.00,45192.00,74500,20240513,-24.16,21700,20240130,160.37,69600,-18.82,20250123,53300,6.00,20250203,74500,-24.16,20240513,23600,139.41,20240214,1.40,N,000500,5000,492 억,,324046,N,N,1,N,02,N
|
||||
20250211,110107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,56800,-900,5,-1.56,1659469700,29026,62.65,57700,57900,56100,75000,40400,57700,57162.01,3.29,0,-150,60300,59000,57500,56200,54700,59650,56850,493,17300,5000,0,100,1,9858379,5600,21.35,1.26,12,0.29,2661.00,45192.00,74500,20240513,-23.76,21700,20240130,161.75,69600,-18.39,20250123,53300,6.57,20250203,74500,-23.76,20240513,23600,140.68,20240214,1.40,N,000500,5000,492 억,,324046,N,N,1,N,02,N
|
||||
20250211,100108,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,57600,-100,5,-0.17,1120627800,19603,42.31,57700,57800,56100,75000,40400,57700,57151.30,3.29,0,-418,60300,59000,57500,56200,54700,59650,56850,493,17300,5000,0,100,1,9858379,5678,21.65,1.27,12,0.20,2661.00,45192.00,74500,20240513,-22.68,21700,20240130,165.44,69600,-17.24,20250123,53300,8.07,20250203,74500,-22.68,20240513,23600,144.07,20240214,1.40,N,000500,5000,492 억,,324046,N,N,1,N,02,N
|
||||
20250211,090107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,57700,0,3,0.00,91568200,1587,3.43,57700,57700,57600,75000,40400,57700,57698.39,3.29,0,-526,60300,59000,57500,56200,54700,59650,56850,493,17300,5000,0,100,1,9858379,5688,21.68,1.28,12,0.02,2661.00,45192.00,74500,20240513,-22.55,21700,20240130,165.90,69600,-17.10,20250123,53300,8.26,20250203,74500,-22.55,20240513,23600,144.49,20240214,1.40,N,000500,5000,492 억,,324046,N,N,1,N,02,N
|
||||
20250210,160107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,57700,-600,5,-1.03,2651352600,46089,104.32,57100,58800,56000,75700,40900,58300,57526.74,3.27,0,1970,60433,59366,58433,57366,56433,58900,56900,493,17400,5000,0,100,1,9858379,5688,21.68,1.28,12,0.47,2661.00,45192.00,74500,20240513,-22.55,21700,20240130,165.90,69600,-17.10,20250123,53300,8.26,20250203,74500,-22.55,20240513,23600,144.49,20240214,1.43,N,000500,5000,492 억,,322590,N,N,1,N,02,N
|
||||
20250210,150107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,57500,-800,5,-1.37,2516974900,43754,99.03,57100,58800,56000,75700,40900,58300,57525.60,3.27,0,2069,60433,59366,58433,57366,56433,58900,56900,493,17400,5000,0,100,1,9858379,5669,21.61,1.27,12,0.44,2661.00,45192.00,74500,20240513,-22.82,21700,20240130,164.98,69600,-17.39,20250123,53300,7.88,20250203,74500,-22.82,20240513,23600,143.64,20240214,1.43,N,000500,5000,492 억,,322590,N,N,11,N,02,N
|
||||
20250210,140107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58300,0,3,0.00,2248432600,39112,88.52,57100,58800,56000,75700,40900,58300,57487.03,3.27,0,1390,60433,59366,58433,57366,56433,58900,56900,493,17400,5000,0,100,1,9858379,5747,21.91,1.29,12,0.40,2661.00,45192.00,74500,20240513,-21.74,21700,20240130,168.66,69600,-16.24,20250123,53300,9.38,20250203,74500,-21.74,20240513,23600,147.03,20240214,1.43,N,000500,5000,492 억,,322590,N,N,11,N,02,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13440,-310,5,-2.25,2215998840,164019,56.59,13750,13800,13320,17870,9630,13750,13510.63,3.72,0,-17761,14343,14046,13713,13416,13083,14195,13565,108,4120,500,9900,10,1,21691811,2915,123.30,1.55,12,0.76,109.00,8668.00,19500,20241011,-31.08,7510,20240201,78.96,15400,-12.73,20250108,12500,7.52,20250203,19500,-31.08,20241011,7800,72.31,20240530,5.90,N,000520,500,108 억,,805924,N,N,205,N,00,N
|
||||
20250211,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13450,-300,5,-2.18,2135860480,158057,54.54,13750,13800,13320,17870,9630,13750,13513.23,3.72,0,-17881,14343,14046,13713,13416,13083,14195,13565,108,4120,500,9900,10,1,21691811,2918,123.39,1.55,12,0.73,109.00,8668.00,19500,20241011,-31.03,7510,20240201,79.09,15400,-12.66,20250108,12500,7.60,20250203,19500,-31.03,20241011,7800,72.44,20240530,5.90,N,000520,500,108 억,,805924,N,N,20098,N,00,N
|
||||
20250211,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13480,-270,5,-1.96,1963336520,145254,50.12,13750,13800,13320,17870,9630,13750,13516.57,3.72,0,-18452,14343,14046,13713,13416,13083,14195,13565,108,4120,500,9900,10,1,21691811,2924,123.67,1.56,12,0.67,109.00,8668.00,19500,20241011,-30.87,7510,20240201,79.49,15400,-12.47,20250108,12500,7.84,20250203,19500,-30.87,20241011,7800,72.82,20240530,5.90,N,000520,500,108 억,,805924,N,N,20098,N,00,N
|
||||
20250211,130107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13510,-240,5,-1.75,1485980500,109661,37.84,13750,13800,13450,17870,9630,13750,13550.67,3.72,0,-6603,14343,14046,13713,13416,13083,14195,13565,108,4120,500,9900,10,1,21691811,2931,123.94,1.56,12,0.51,109.00,8668.00,19500,20241011,-30.72,7510,20240201,79.89,15400,-12.27,20250108,12500,8.08,20250203,19500,-30.72,20241011,7800,73.21,20240530,5.90,N,000520,500,108 억,,805924,N,N,20098,N,00,N
|
||||
20250211,120107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13500,-250,5,-1.82,1231542180,90800,31.33,13750,13800,13450,17870,9630,13750,13563.24,3.72,0,-2101,14343,14046,13713,13416,13083,14195,13565,108,4120,500,9900,10,1,21691811,2928,123.85,1.56,12,0.42,109.00,8668.00,19500,20241011,-30.77,7510,20240201,79.76,15400,-12.34,20250108,12500,8.00,20250203,19500,-30.77,20241011,7800,73.08,20240530,5.90,N,000520,500,108 억,,805924,N,N,20098,N,00,N
|
||||
20250211,110107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13550,-200,5,-1.45,957219120,70510,24.33,13750,13800,13450,17870,9630,13750,13575.65,3.72,0,-4364,14343,14046,13713,13416,13083,14195,13565,108,4120,500,9900,10,1,21691811,2939,124.31,1.56,12,0.33,109.00,8668.00,19500,20241011,-30.51,7510,20240201,80.43,15400,-12.01,20250108,12500,8.40,20250203,19500,-30.51,20241011,7800,73.72,20240530,5.90,N,000520,500,108 억,,805924,N,N,20098,N,00,N
|
||||
20250211,100108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13620,-130,5,-0.95,683795660,50418,17.40,13750,13800,13450,17870,9630,13750,13562.53,3.72,0,-9122,14343,14046,13713,13416,13083,14195,13565,108,4120,500,9900,10,1,21691811,2954,124.95,1.57,12,0.23,109.00,8668.00,19500,20241011,-30.15,7510,20240201,81.36,15400,-11.56,20250108,12500,8.96,20250203,19500,-30.15,20241011,7800,74.62,20240530,5.90,N,000520,500,108 억,,805924,N,N,20098,N,00,N
|
||||
20250211,090107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13800,50,2,0.36,8564930,623,0.21,13750,13800,13730,17870,9630,13750,13747.88,3.72,0,-309,14343,14046,13713,13416,13083,14195,13565,108,4120,500,9900,10,1,21691811,2993,126.61,1.59,12,0.00,109.00,8668.00,19500,20241011,-29.23,7510,20240201,83.75,15400,-10.39,20250108,12500,10.40,20250203,19500,-29.23,20241011,7800,76.92,20240530,5.90,N,000520,500,108 억,,805924,N,N,20098,N,00,N
|
||||
20250210,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13750,50,2,0.36,3973438370,288225,110.01,13570,14010,13380,17810,9590,13700,13785.93,3.68,0,36249,14286,13992,13796,13502,13306,13895,13405,108,4110,500,9860,10,1,21691811,2983,126.15,1.59,12,1.33,109.00,8668.00,19500,20241011,-29.49,7510,20240201,83.09,15400,-10.71,20250108,12500,10.00,20250203,19500,-29.49,20241011,7800,76.28,20240530,5.95,N,000520,500,108 억,,799071,N,N,20095,N,00,N
|
||||
20250210,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13800,100,2,0.73,3799230980,275570,105.18,13570,14010,13380,17810,9590,13700,13786.81,3.68,0,35891,14286,13992,13796,13502,13306,13895,13405,108,4110,500,9860,10,1,21691811,2993,126.61,1.59,12,1.27,109.00,8668.00,19500,20241011,-29.23,7510,20240201,83.75,15400,-10.39,20250108,12500,10.40,20250203,19500,-29.23,20241011,7800,76.92,20240530,5.95,N,000520,500,108 억,,799071,N,N,1076,N,00,N
|
||||
20250210,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13890,190,2,1.39,3087712820,223957,85.48,13570,14010,13380,17810,9590,13700,13787.08,3.68,0,38476,14286,13992,13796,13502,13306,13895,13405,108,4110,500,9860,10,1,21691811,3013,127.43,1.60,12,1.03,109.00,8668.00,19500,20241011,-28.77,7510,20240201,84.95,15400,-9.81,20250108,12500,11.12,20250203,19500,-28.77,20241011,7800,78.08,20240530,5.95,N,000520,500,108 억,,799071,N,N,1076,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3370,-40,5,-1.17,335092345,99883,115.72,3385,3420,3185,4430,2390,3410,3354.85,1.33,0,2366,3526,3467,3371,3312,3216,3497,3342,3212,1020,5000,2180,5,1,64242645,2165,0.69,0.16,12,0.16,4852.00,20881.00,6600,20240214,-48.94,2925,20241210,15.21,3680,-8.42,20250103,3160,6.65,20250204,6600,-48.94,20240214,2925,15.21,20241210,0.69,N,000540,5000,3212 억,,854042,N,N,0,N,00,N
|
||||
20250211,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3360,-50,5,-1.47,329280350,98157,113.72,3385,3420,3185,4430,2390,3410,3354.63,1.33,0,3267,3526,3467,3371,3312,3216,3497,3342,3212,1020,5000,2180,5,1,64242645,2159,0.69,0.16,12,0.15,4852.00,20881.00,6600,20240214,-49.09,2925,20241210,14.87,3680,-8.70,20250103,3160,6.33,20250204,6600,-49.09,20240214,2925,14.87,20241210,0.69,N,000540,5000,3212 억,,854042,N,N,0,N,00,N
|
||||
20250211,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3365,-45,5,-1.32,309592105,92299,106.93,3385,3420,3185,4430,2390,3410,3354.23,1.33,0,1217,3526,3467,3371,3312,3216,3497,3342,3212,1020,5000,2180,5,1,64242645,2162,0.69,0.16,12,0.14,4852.00,20881.00,6600,20240214,-49.02,2925,20241210,15.04,3680,-8.56,20250103,3160,6.49,20250204,6600,-49.02,20240214,2925,15.04,20241210,0.69,N,000540,5000,3212 억,,854042,N,N,0,N,00,N
|
||||
20250211,130107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3380,-30,5,-0.88,301109740,89784,104.02,3385,3420,3185,4430,2390,3410,3353.71,1.33,0,1328,3526,3467,3371,3312,3216,3497,3342,3212,1020,5000,2180,5,1,64242645,2171,0.70,0.16,12,0.14,4852.00,20881.00,6600,20240214,-48.79,2925,20241210,15.56,3680,-8.15,20250103,3160,6.96,20250204,6600,-48.79,20240214,2925,15.56,20241210,0.69,N,000540,5000,3212 억,,854042,N,N,0,N,00,N
|
||||
20250211,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3355,-55,5,-1.61,279367560,83339,96.55,3385,3420,3185,4430,2390,3410,3352.18,1.33,0,2908,3526,3467,3371,3312,3216,3497,3342,3212,1020,5000,2180,5,1,64242645,2155,0.69,0.16,12,0.13,4852.00,20881.00,6600,20240214,-49.17,2925,20241210,14.70,3680,-8.83,20250103,3160,6.17,20250204,6600,-49.17,20240214,2925,14.70,20241210,0.69,N,000540,5000,3212 억,,854042,N,N,0,N,00,N
|
||||
20250211,110107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3345,-65,5,-1.91,259789925,77501,89.79,3385,3420,3185,4430,2390,3410,3352.08,1.33,0,6223,3526,3467,3371,3312,3216,3497,3342,3212,1020,5000,2180,5,1,64242645,2149,0.69,0.16,12,0.12,4852.00,20881.00,6600,20240214,-49.32,2925,20241210,14.36,3680,-9.10,20250103,3160,5.85,20250204,6600,-49.32,20240214,2925,14.36,20241210,0.69,N,000540,5000,3212 억,,854042,N,N,0,N,00,N
|
||||
20250211,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3350,-60,5,-1.76,222070700,66244,76.75,3385,3420,3185,4430,2390,3410,3352.31,1.33,0,6728,3526,3467,3371,3312,3216,3497,3342,3212,1020,5000,2180,5,1,64242645,2152,0.69,0.16,12,0.10,4852.00,20881.00,6600,20240214,-49.24,2925,20241210,14.53,3680,-8.97,20250103,3160,6.01,20250204,6600,-49.24,20240214,2925,14.53,20241210,0.69,N,000540,5000,3212 억,,854042,N,N,0,N,00,N
|
||||
20250211,090107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3405,-5,5,-0.15,45126015,13331,15.44,3385,3405,3385,4430,2390,3410,3385.04,1.33,0,1700,3526,3467,3371,3312,3216,3497,3342,3212,1020,5000,2180,5,1,64242645,2187,0.70,0.16,12,0.02,4852.00,20881.00,6600,20240214,-48.41,2925,20241210,16.41,3680,-7.47,20250103,3160,7.75,20250204,6600,-48.41,20240214,2925,16.41,20241210,0.69,N,000540,5000,3212 억,,854042,N,N,0,N,00,N
|
||||
20250210,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3410,80,2,2.40,290661300,86271,48.81,3300,3430,3275,4325,2335,3330,3369.16,1.35,0,-11039,3503,3416,3343,3256,3183,3460,3300,3212,995,5000,2130,5,1,64242645,2191,0.70,0.16,12,0.13,4852.00,20881.00,6600,20240214,-48.33,2925,20241210,16.58,3680,-7.34,20250103,3160,7.91,20250204,6600,-48.33,20240214,2925,16.58,20241210,0.68,N,000540,5000,3212 억,,868440,N,N,2,N,00,N
|
||||
20250210,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3400,70,2,2.10,287164775,85244,48.23,3300,3430,3275,4325,2335,3330,3368.74,1.35,0,-10630,3503,3416,3343,3256,3183,3460,3300,3212,995,5000,2130,5,1,64242645,2184,0.70,0.16,12,0.13,4852.00,20881.00,6600,20240214,-48.48,2925,20241210,16.24,3680,-7.61,20250103,3160,7.59,20250204,6600,-48.48,20240214,2925,16.24,20241210,0.68,N,000540,5000,3212 억,,868440,N,N,2,N,00,N
|
||||
20250210,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3400,70,2,2.10,249686125,74237,42.00,3300,3430,3275,4325,2335,3330,3363.36,1.35,0,-17068,3503,3416,3343,3256,3183,3460,3300,3212,995,5000,2130,5,1,64242645,2184,0.70,0.16,12,0.12,4852.00,20881.00,6600,20240214,-48.48,2925,20241210,16.24,3680,-7.61,20250103,3160,7.59,20250204,6600,-48.48,20240214,2925,16.24,20241210,0.68,N,000540,5000,3212 억,,868440,N,N,2,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71300,-300,5,-0.42,44703600,630,56.81,71300,71700,70200,93000,50200,71600,70958.10,2.60,0,-72,72000,71800,71400,71200,70800,71900,71300,58,21400,5000,51550,100,1,1154482,823,4.96,0.28,12,0.05,14362.00,250282.00,73400,20250207,-2.86,62000,20240417,15.00,73400,-2.86,20250207,65500,8.85,20250124,73400,-2.86,20250207,62000,15.00,20240417,0.07,N,000590,5000,57 억,,29987,N,N,0,N,00,N
|
||||
20250211,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70900,-700,5,-0.98,42427700,598,53.92,71300,71700,70200,93000,50200,71600,70949.33,2.60,0,-68,72000,71800,71400,71200,70800,71900,71300,58,21400,5000,51550,100,1,1154482,819,4.94,0.28,12,0.05,14362.00,250282.00,73400,20250207,-3.41,62000,20240417,14.35,73400,-3.41,20250207,65500,8.24,20250124,73400,-3.41,20250207,62000,14.35,20240417,0.07,N,000590,5000,57 억,,29987,N,N,0,N,00,N
|
||||
20250211,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71100,-500,5,-0.70,32018300,451,40.67,71300,71700,70600,93000,50200,71600,70994.01,2.60,0,-41,72000,71800,71400,71200,70800,71900,71300,58,21400,5000,51550,100,1,1154482,821,4.95,0.28,12,0.04,14362.00,250282.00,73400,20250207,-3.13,62000,20240417,14.68,73400,-3.13,20250207,65500,8.55,20250124,73400,-3.13,20250207,62000,14.68,20240417,0.07,N,000590,5000,57 억,,29987,N,N,0,N,00,N
|
||||
20250211,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71300,-300,5,-0.42,28818000,406,36.61,71300,71700,70600,93000,50200,71600,70980.30,2.60,0,-34,72000,71800,71400,71200,70800,71900,71300,58,21400,5000,51550,100,1,1154482,823,4.96,0.28,12,0.04,14362.00,250282.00,73400,20250207,-2.86,62000,20240417,15.00,73400,-2.86,20250207,65500,8.85,20250124,73400,-2.86,20250207,62000,15.00,20240417,0.07,N,000590,5000,57 억,,29987,N,N,0,N,00,N
|
||||
20250211,120108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71100,-500,5,-0.70,15918900,224,20.20,71300,71700,70600,93000,50200,71600,71066.52,2.60,0,-28,72000,71800,71400,71200,70800,71900,71300,58,21400,5000,51550,100,1,1154482,821,4.95,0.28,12,0.02,14362.00,250282.00,73400,20250207,-3.13,62000,20240417,14.68,73400,-3.13,20250207,65500,8.55,20250124,73400,-3.13,20250207,62000,14.68,20240417,0.07,N,000590,5000,57 억,,29987,N,N,0,N,00,N
|
||||
20250211,110108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70900,-700,5,-0.98,8486500,119,10.73,71300,71700,70900,93000,50200,71600,71315.13,2.60,0,-20,72000,71800,71400,71200,70800,71900,71300,58,21400,5000,51550,100,1,1154482,819,4.94,0.28,12,0.01,14362.00,250282.00,73400,20250207,-3.41,62000,20240417,14.35,73400,-3.41,20250207,65500,8.24,20250124,73400,-3.41,20250207,62000,14.35,20240417,0.07,N,000590,5000,57 억,,29987,N,N,0,N,00,N
|
||||
20250211,100108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71500,-100,5,-0.14,3145300,44,3.97,71300,71700,71000,93000,50200,71600,71484.09,2.60,0,-5,72000,71800,71400,71200,70800,71900,71300,58,21400,5000,51550,100,1,1154482,825,4.98,0.29,12,0.00,14362.00,250282.00,73400,20250207,-2.59,62000,20240417,15.32,73400,-2.59,20250207,65500,9.16,20250124,73400,-2.59,20250207,62000,15.32,20240417,0.07,N,000590,5000,57 억,,29987,N,N,0,N,00,N
|
||||
20250211,090108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71300,-300,5,-0.42,499100,7,0.63,71300,71300,71300,93000,50200,71600,71300.00,2.60,0,-2,72000,71800,71400,71200,70800,71900,71300,58,21400,5000,51550,100,1,1154482,823,4.96,0.28,12,0.00,14362.00,250282.00,73400,20250207,-2.86,62000,20240417,15.00,73400,-2.86,20250207,65500,8.85,20250124,73400,-2.86,20250207,62000,15.00,20240417,0.07,N,000590,5000,57 억,,29987,N,N,0,N,00,N
|
||||
20250210,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71600,0,3,0.00,79308700,1109,19.91,71500,71600,71000,93000,50200,71600,71513.71,2.60,0,-13,76666,74132,70866,68332,65066,75400,69600,58,21400,5000,51550,100,1,1154482,827,4.99,0.29,12,0.10,14362.00,250282.00,73400,20250207,-2.45,62000,20240417,15.48,73400,-2.45,20250207,65500,9.31,20250124,73400,-2.45,20250207,62000,15.48,20240417,0.06,N,000590,5000,57 억,,29995,N,N,0,N,00,N
|
||||
20250210,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71300,-300,5,-0.42,64468800,901,16.17,71500,71600,71000,93000,50200,71600,71552.50,2.60,0,-13,76666,74132,70866,68332,65066,75400,69600,58,21400,5000,51550,100,1,1154482,823,4.96,0.28,12,0.08,14362.00,250282.00,73400,20250207,-2.86,62000,20240417,15.00,73400,-2.86,20250207,65500,8.85,20250124,73400,-2.86,20250207,62000,15.00,20240417,0.06,N,000590,5000,57 억,,29995,N,N,0,N,00,N
|
||||
20250210,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71600,0,3,0.00,63969000,894,16.05,71500,71600,71000,93000,50200,71600,71553.69,2.60,0,-14,76666,74132,70866,68332,65066,75400,69600,58,21400,5000,51550,100,1,1154482,827,4.99,0.29,12,0.08,14362.00,250282.00,73400,20250207,-2.45,62000,20240417,15.48,73400,-2.45,20250207,65500,9.31,20250124,73400,-2.45,20250207,62000,15.48,20240417,0.06,N,000590,5000,57 억,,29995,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99500,-800,5,-0.80,813332400,8029,78.95,101800,102700,99400,130300,70300,100300,101299.34,15.12,0,-1286,103766,102032,100166,98432,96566,102900,99300,317,30000,5000,76220,100,1,6348913,6317,10.89,0.62,12,0.13,9134.00,160794.00,128500,20240830,-22.57,93300,20250203,6.65,110000,-9.55,20250102,93300,6.65,20250203,128500,-22.57,20240830,93300,6.65,20250203,0.10,N,000640,5000,317 억,,960261,N,N,193,N,00,N
|
||||
20250211,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100300,0,3,0.00,746867000,7363,72.40,101800,102700,100100,130300,70300,100300,101435.15,15.12,0,-1247,103766,102032,100166,98432,96566,102900,99300,317,30000,5000,76220,100,1,6348913,6368,10.98,0.62,12,0.12,9134.00,160794.00,128500,20240830,-21.95,93300,20250203,7.50,110000,-8.82,20250102,93300,7.50,20250203,128500,-21.95,20240830,93300,7.50,20250203,0.10,N,000640,5000,317 억,,960261,N,N,1729,N,00,N
|
||||
20250211,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101000,700,2,0.70,640766300,6309,62.04,101800,102700,100100,130300,70300,100300,101563.85,15.12,0,-1173,103766,102032,100166,98432,96566,102900,99300,317,30000,5000,76220,100,1,6348913,6412,11.06,0.63,12,0.10,9134.00,160794.00,128500,20240830,-21.40,93300,20250203,8.25,110000,-8.18,20250102,93300,8.25,20250203,128500,-21.40,20240830,93300,8.25,20250203,0.10,N,000640,5000,317 억,,960261,N,N,1729,N,00,N
|
||||
20250211,130108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101200,900,2,0.90,538955900,5304,52.15,101800,102700,100100,130300,70300,100300,101613.10,15.12,0,-701,103766,102032,100166,98432,96566,102900,99300,317,30000,5000,76220,100,1,6348913,6425,11.08,0.63,12,0.08,9134.00,160794.00,128500,20240830,-21.25,93300,20250203,8.47,110000,-8.00,20250102,93300,8.47,20250203,128500,-21.25,20240830,93300,8.47,20250203,0.10,N,000640,5000,317 억,,960261,N,N,1729,N,00,N
|
||||
20250211,120108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100700,400,2,0.40,436566500,4289,42.17,101800,102700,100700,130300,70300,100300,101787.48,15.12,0,-532,103766,102032,100166,98432,96566,102900,99300,317,30000,5000,76220,100,1,6348913,6393,11.02,0.63,12,0.07,9134.00,160794.00,128500,20240830,-21.63,93300,20250203,7.93,110000,-8.45,20250102,93300,7.93,20250203,128500,-21.63,20240830,93300,7.93,20250203,0.10,N,000640,5000,317 억,,960261,N,N,1729,N,00,N
|
||||
20250211,110108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101800,1500,2,1.50,234632700,2306,22.67,101800,102700,100700,130300,70300,100300,101748.79,15.12,0,-79,103766,102032,100166,98432,96566,102900,99300,317,30000,5000,76220,100,1,6348913,6463,11.15,0.63,12,0.04,9134.00,160794.00,128500,20240830,-20.78,93300,20250203,9.11,110000,-7.45,20250102,93300,9.11,20250203,128500,-20.78,20240830,93300,9.11,20250203,0.10,N,000640,5000,317 억,,960261,N,N,1729,N,00,N
|
||||
20250211,100109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101600,1300,2,1.30,170570400,1676,16.48,101800,102700,100700,130300,70300,100300,101772.32,15.12,0,-55,103766,102032,100166,98432,96566,102900,99300,317,30000,5000,76220,100,1,6348913,6450,11.12,0.63,12,0.03,9134.00,160794.00,128500,20240830,-20.93,93300,20250203,8.90,110000,-7.64,20250102,93300,8.90,20250203,128500,-20.93,20240830,93300,8.90,20250203,0.10,N,000640,5000,317 억,,960261,N,N,1729,N,00,N
|
||||
20250211,090108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101600,1300,2,1.30,2946100,29,0.29,101800,101800,100700,130300,70300,100300,101589.66,15.12,0,5,103766,102032,100166,98432,96566,102900,99300,317,30000,5000,76220,100,1,6348913,6450,11.12,0.63,12,0.00,9134.00,160794.00,128500,20240830,-20.93,93300,20250203,8.90,110000,-7.64,20250102,93300,8.90,20250203,128500,-20.93,20240830,93300,8.90,20250203,0.10,N,000640,5000,317 억,,960261,N,N,1729,N,00,N
|
||||
20250210,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100300,700,2,0.70,1025966500,10158,176.35,99600,101900,98300,129400,69800,99600,101000.84,15.13,0,1458,100933,100266,99233,98566,97533,99750,98050,317,29800,5000,75690,100,1,6348913,6368,10.98,0.62,12,0.16,9134.00,160794.00,128500,20240830,-21.95,93300,20250203,7.50,110000,-8.82,20250102,93300,7.50,20250203,128500,-21.95,20240830,93300,7.50,20250203,0.13,N,000640,5000,317 억,,960787,N,N,1728,N,00,N
|
||||
20250210,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101300,1700,2,1.71,929889500,9204,159.79,99600,101900,98300,129400,69800,99600,101031.02,15.13,0,1347,100933,100266,99233,98566,97533,99750,98050,317,29800,5000,75690,100,1,6348913,6431,11.09,0.63,12,0.14,9134.00,160794.00,128500,20240830,-21.17,93300,20250203,8.57,110000,-7.91,20250102,93300,8.57,20250203,128500,-21.17,20240830,93300,8.57,20250203,0.13,N,000640,5000,317 억,,960787,N,N,114,N,00,N
|
||||
20250210,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101500,1900,2,1.91,761189100,7542,130.94,99600,101900,98300,129400,69800,99600,100926.69,15.13,0,1381,100933,100266,99233,98566,97533,99750,98050,317,29800,5000,75690,100,1,6348913,6444,11.11,0.63,12,0.12,9134.00,160794.00,128500,20240830,-21.01,93300,20250203,8.79,110000,-7.73,20250102,93300,8.79,20250203,128500,-21.01,20240830,93300,8.79,20250203,0.13,N,000640,5000,317 억,,960787,N,N,114,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39400,200,2,0.51,10813750,278,117.80,38700,39400,38400,50900,27450,39200,38898.38,0.05,0,1,40500,39850,39200,38550,37900,39525,38225,71,11700,5000,26650,50,1,1429220,563,-11.70,2.94,12,0.02,-3368.00,13387.00,70700,20240201,-44.27,33900,20241210,16.22,41000,-3.90,20250117,35550,10.83,20250109,58800,-32.99,20240730,33900,16.22,20241210,0.00,N,000650,5000,71 억,,712,N,N,0,N,00,N
|
||||
20250211,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,-350,5,-0.89,8133750,209,88.56,38700,39400,38400,50900,27450,39200,38917.46,0.05,0,5,40500,39850,39200,38550,37900,39525,38225,71,11700,5000,26650,50,1,1429220,555,-11.54,2.90,12,0.01,-3368.00,13387.00,70700,20240201,-45.05,33900,20241210,14.60,41000,-5.24,20250117,35550,9.28,20250109,58800,-33.93,20240730,33900,14.60,20241210,0.00,N,000650,5000,71 억,,712,N,N,0,N,00,N
|
||||
20250211,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38600,-600,5,-1.53,7746550,199,84.32,38700,39400,38400,50900,27450,39200,38927.39,0.05,0,-1,40500,39850,39200,38550,37900,39525,38225,71,11700,5000,26650,50,1,1429220,552,-11.46,2.88,12,0.01,-3368.00,13387.00,70700,20240201,-45.40,33900,20241210,13.86,41000,-5.85,20250117,35550,8.58,20250109,58800,-34.35,20240730,33900,13.86,20241210,0.00,N,000650,5000,71 억,,712,N,N,0,N,00,N
|
||||
20250211,130108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39400,200,2,0.51,6892600,177,75.00,38700,39400,38400,50900,27450,39200,38941.24,0.05,0,-4,40500,39850,39200,38550,37900,39525,38225,71,11700,5000,26650,50,1,1429220,563,-11.70,2.94,12,0.01,-3368.00,13387.00,70700,20240201,-44.27,33900,20241210,16.22,41000,-3.90,20250117,35550,10.83,20250109,58800,-32.99,20240730,33900,16.22,20241210,0.00,N,000650,5000,71 억,,712,N,N,0,N,00,N
|
||||
20250211,120108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38500,-700,5,-1.79,1235750,32,13.56,38700,39150,38400,50900,27450,39200,38617.19,0.05,0,-1,40500,39850,39200,38550,37900,39525,38225,71,11700,5000,26650,50,1,1429220,550,-11.43,2.88,12,0.00,-3368.00,13387.00,70700,20240201,-45.54,33900,20241210,13.57,41000,-6.10,20250117,35550,8.30,20250109,58800,-34.52,20240730,33900,13.57,20241210,0.00,N,000650,5000,71 억,,712,N,N,0,N,00,N
|
||||
20250211,110108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39000,-200,5,-0.51,1197250,31,13.14,38700,39150,38400,50900,27450,39200,38620.97,0.05,0,-1,40500,39850,39200,38550,37900,39525,38225,71,11700,5000,26650,50,1,1429220,557,-11.58,2.91,12,0.00,-3368.00,13387.00,70700,20240201,-44.84,33900,20241210,15.04,41000,-4.88,20250117,35550,9.70,20250109,58800,-33.67,20240730,33900,15.04,20241210,0.00,N,000650,5000,71 억,,712,N,N,0,N,00,N
|
||||
20250211,100109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38400,-800,5,-2.04,927250,24,10.17,38700,39150,38400,50900,27450,39200,38635.42,0.05,0,-1,40500,39850,39200,38550,37900,39525,38225,71,11700,5000,26650,50,1,1429220,549,-11.40,2.87,12,0.00,-3368.00,13387.00,70700,20240201,-45.69,33900,20241210,13.27,41000,-6.34,20250117,35550,8.02,20250109,58800,-34.69,20240730,33900,13.27,20241210,0.00,N,000650,5000,71 억,,712,N,N,0,N,00,N
|
||||
20250211,090108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38700,-500,5,-1.28,77400,2,0.85,38700,38700,38700,50900,27450,39200,38700.00,0.05,0,0,40500,39850,39200,38550,37900,39525,38225,71,11700,5000,26650,50,1,1429220,553,-11.49,2.89,12,0.00,-3368.00,13387.00,70700,20240201,-45.26,33900,20241210,14.16,41000,-5.61,20250117,35550,8.86,20250109,58800,-34.18,20240730,33900,14.16,20241210,0.00,N,000650,5000,71 억,,712,N,N,0,N,00,N
|
||||
20250210,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39200,200,2,0.51,9221400,236,332.39,39350,39850,38550,50700,27300,39000,39073.73,0.05,0,1,40200,39600,38900,38300,37600,39250,37950,71,11700,5000,26520,50,1,1429220,560,-11.64,2.93,12,0.02,-3368.00,13387.00,70700,20240201,-44.55,33900,20241210,15.63,41000,-4.39,20250117,35550,10.27,20250109,58800,-33.33,20240730,33900,15.63,20241210,0.00,N,000650,5000,71 억,,716,N,N,0,N,00,N
|
||||
20250210,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39200,200,2,0.51,8868900,227,319.72,39350,39850,38550,50700,27300,39000,39070.04,0.05,0,1,40200,39600,38900,38300,37600,39250,37950,71,11700,5000,26520,50,1,1429220,560,-11.64,2.93,12,0.02,-3368.00,13387.00,70700,20240201,-44.55,33900,20241210,15.63,41000,-4.39,20250117,35550,10.27,20250109,58800,-33.33,20240730,33900,15.63,20241210,0.00,N,000650,5000,71 억,,716,N,N,0,N,00,N
|
||||
20250210,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39000,0,3,0.00,6844550,175,246.48,39350,39850,38550,50700,27300,39000,39111.71,0.05,0,0,40200,39600,38900,38300,37600,39250,37950,71,11700,5000,26520,50,1,1429220,557,-11.58,2.91,12,0.01,-3368.00,13387.00,70700,20240201,-44.84,33900,20241210,15.04,41000,-4.88,20250117,35550,9.70,20250109,58800,-33.67,20240730,33900,15.04,20241210,0.00,N,000650,5000,71 억,,716,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199700,1600,2,0.81,490096468500,2456929,88.39,201000,201500,198000,257500,138700,198100,199474.95,55.80,0,-129466,205366,201732,199366,195732,193366,203550,197550,36577,59400,5000,146590,100,1,728002365,1453821,-15.95,2.61,12,0.34,-12517.00,76616.00,248500,20240711,-19.64,131700,20240201,51.63,227000,-12.03,20250122,170000,17.47,20250102,248500,-19.64,20240711,144700,38.01,20240919,0.21,N,000660,5000,36576 억,,406210056,N,N,13408,N,00,N
|
||||
20250211,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199100,1000,2,0.50,438903247300,2200224,79.15,201000,201500,198000,257500,138700,198100,199481.19,55.80,0,-177440,205366,201732,199366,195732,193366,203550,197550,36577,59400,5000,146590,100,1,728002365,1449453,-15.91,2.60,12,0.30,-12517.00,76616.00,248500,20240711,-19.88,131700,20240201,51.18,227000,-12.29,20250122,170000,17.12,20250102,248500,-19.88,20240711,144700,37.60,20240919,0.21,N,000660,5000,36576 억,,406210056,N,N,9752,N,00,N
|
||||
20250211,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199600,1500,2,0.76,394703316200,1978608,71.18,201000,201500,198000,257500,138700,198100,199485.38,55.80,0,-223646,205366,201732,199366,195732,193366,203550,197550,36577,59400,5000,146590,100,1,728002365,1453093,-15.95,2.61,12,0.27,-12517.00,76616.00,248500,20240711,-19.68,131700,20240201,51.56,227000,-12.07,20250122,170000,17.41,20250102,248500,-19.68,20240711,144700,37.94,20240919,0.21,N,000660,5000,36576 억,,406210056,N,N,9752,N,00,N
|
||||
20250211,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199300,1200,2,0.61,349304164800,1751238,63.00,201000,201500,198000,257500,138700,198100,199461.30,55.80,0,-279959,205366,201732,199366,195732,193366,203550,197550,36577,59400,5000,146590,100,1,728002365,1450909,-15.92,2.60,12,0.24,-12517.00,76616.00,248500,20240711,-19.80,131700,20240201,51.33,227000,-12.20,20250122,170000,17.24,20250102,248500,-19.80,20240711,144700,37.73,20240919,0.21,N,000660,5000,36576 억,,406210056,N,N,9752,N,00,N
|
||||
20250211,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198400,300,2,0.15,313501621300,1571022,56.52,201000,201500,198000,257500,138700,198100,199552.70,55.80,0,-268911,205366,201732,199366,195732,193366,203550,197550,36577,59400,5000,146590,100,1,728002365,1444357,-15.85,2.59,12,0.22,-12517.00,76616.00,248500,20240711,-20.16,131700,20240201,50.65,227000,-12.60,20250122,170000,16.71,20250102,248500,-20.16,20240711,144700,37.11,20240919,0.21,N,000660,5000,36576 억,,406210056,N,N,9752,N,00,N
|
||||
20250211,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198800,700,2,0.35,281600139900,1410380,50.74,201000,201500,198000,257500,138700,198100,199662.64,55.80,0,-234258,205366,201732,199366,195732,193366,203550,197550,36577,59400,5000,146590,100,1,728002365,1447269,-15.88,2.59,12,0.19,-12517.00,76616.00,248500,20240711,-20.00,131700,20240201,50.95,227000,-12.42,20250122,170000,16.94,20250102,248500,-20.00,20240711,144700,37.39,20240919,0.21,N,000660,5000,36576 억,,406210056,N,N,9752,N,00,N
|
||||
20250211,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199700,1600,2,0.81,231869120700,1160345,41.74,201000,201500,198000,257500,138700,198100,199827.80,55.80,0,-197724,205366,201732,199366,195732,193366,203550,197550,36577,59400,5000,146590,100,1,728002365,1453821,-15.95,2.61,12,0.16,-12517.00,76616.00,248500,20240711,-19.64,131700,20240201,51.63,227000,-12.03,20250122,170000,17.47,20250102,248500,-19.64,20240711,144700,38.01,20240919,0.21,N,000660,5000,36576 억,,406210056,N,N,9752,N,00,N
|
||||
20250211,090109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,201000,2900,2,1.46,37686942800,187493,6.74,201000,201500,200500,257500,138700,198100,201005.12,55.80,0,-40887,205366,201732,199366,195732,193366,203550,197550,36577,59400,5000,146590,500,1,728002365,1463285,-16.06,2.62,12,0.03,-12517.00,76616.00,248500,20240711,-19.11,131700,20240201,52.62,227000,-11.45,20250122,170000,18.24,20250102,248500,-19.11,20240711,144700,38.91,20240919,0.21,N,000660,5000,36576 억,,406210056,N,N,9752,N,00,N
|
||||
20250210,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198100,-4900,5,-2.41,549077063300,2754010,124.83,197800,203000,197000,263500,142500,203000,199375.98,55.80,0,116816,208666,205832,203166,200332,197666,204500,199000,36577,60500,5000,150220,100,1,728002365,1442173,-15.83,2.59,12,0.38,-12517.00,76616.00,248500,20240711,-20.28,131700,20240201,50.42,227000,-12.73,20250122,170000,16.53,20250102,248500,-20.28,20240711,144700,36.90,20240919,0.23,N,000660,5000,36576 억,,406192401,N,N,9574,N,00,N
|
||||
20250210,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198200,-4800,5,-2.36,462229575100,2315734,104.96,197800,203000,197000,263500,142500,203000,199603.46,55.80,0,105595,208666,205832,203166,200332,197666,204500,199000,36577,60500,5000,150220,100,1,728002365,1442901,-15.83,2.59,12,0.32,-12517.00,76616.00,248500,20240711,-20.24,131700,20240201,50.49,227000,-12.69,20250122,170000,16.59,20250102,248500,-20.24,20240711,144700,36.97,20240919,0.23,N,000660,5000,36576 억,,406192401,N,N,24735,N,00,N
|
||||
20250210,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199600,-3400,5,-1.67,341608387400,1707790,77.41,197800,203000,197600,263500,142500,203000,200028.97,55.80,0,129481,208666,205832,203166,200332,197666,204500,199000,36577,60500,5000,150220,100,1,728002365,1453093,-15.95,2.61,12,0.23,-12517.00,76616.00,248500,20240711,-19.68,131700,20240201,51.56,227000,-12.07,20250122,170000,17.41,20250102,248500,-19.68,20240711,144700,37.94,20240919,0.23,N,000660,5000,36576 억,,406192401,N,N,24735,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,412500,7500,2,1.85,1129231500,2752,76.04,405000,414000,403000,526000,283500,405000,410333.15,6.35,0,933,417000,411000,406000,400000,395000,408500,397500,92,121000,5000,291600,500,1,1842040,7598,-12.48,0.20,12,0.15,-33041.00,2079558.00,628620,20240920,-34.38,271207,20240805,52.10,450000,-8.33,20250122,370000,11.49,20250102,649000,-36.44,20240920,280000,47.32,20240805,0.37,N,000670,5000,92 억,,116898,N,N,0,N,00,N
|
||||
20250211,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,411000,6000,2,1.48,1065418000,2597,71.76,405000,414000,403000,526000,283500,405000,410251.54,6.35,0,924,417000,411000,406000,400000,395000,408500,397500,92,121000,5000,291600,500,1,1842040,7571,-12.44,0.20,12,0.14,-33041.00,2079558.00,628620,20240920,-34.62,271207,20240805,51.54,450000,-8.67,20250122,370000,11.08,20250102,649000,-36.67,20240920,280000,46.79,20240805,0.37,N,000670,5000,92 억,,116898,N,N,0,N,00,N
|
||||
20250211,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,411500,6500,2,1.60,1020594000,2488,68.75,405000,414000,403000,526000,283500,405000,410208.69,6.35,0,869,417000,411000,406000,400000,395000,408500,397500,92,121000,5000,291600,500,1,1842040,7580,-12.45,0.20,12,0.14,-33041.00,2079558.00,628620,20240920,-34.54,271207,20240805,51.73,450000,-8.56,20250122,370000,11.22,20250102,649000,-36.59,20240920,280000,46.96,20240805,0.37,N,000670,5000,92 억,,116898,N,N,0,N,00,N
|
||||
20250211,130109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,413500,8500,2,2.10,846529500,2065,57.06,405000,414000,403000,526000,283500,405000,409944.04,6.35,0,767,417000,411000,406000,400000,395000,408500,397500,92,121000,5000,291600,500,1,1842040,7617,-12.51,0.20,12,0.11,-33041.00,2079558.00,628620,20240920,-34.22,271207,20240805,52.47,450000,-8.11,20250122,370000,11.76,20250102,649000,-36.29,20240920,280000,47.68,20240805,0.37,N,000670,5000,92 억,,116898,N,N,0,N,00,N
|
||||
20250211,120109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,413000,8000,2,1.98,668113500,1632,45.10,405000,414000,403000,526000,283500,405000,409385.96,6.35,0,653,417000,411000,406000,400000,395000,408500,397500,92,121000,5000,291600,500,1,1842040,7608,-12.50,0.20,12,0.09,-33041.00,2079558.00,628620,20240920,-34.30,271207,20240805,52.28,450000,-8.22,20250122,370000,11.62,20250102,649000,-36.36,20240920,280000,47.50,20240805,0.37,N,000670,5000,92 억,,116898,N,N,0,N,00,N
|
||||
20250211,110109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,409500,4500,2,1.11,432015500,1059,29.26,405000,412000,403000,526000,283500,405000,407949.43,6.35,0,241,417000,411000,406000,400000,395000,408500,397500,92,121000,5000,291600,500,1,1842040,7543,-12.39,0.20,12,0.06,-33041.00,2079558.00,628620,20240920,-34.86,271207,20240805,50.99,450000,-9.00,20250122,370000,10.68,20250102,649000,-36.90,20240920,280000,46.25,20240805,0.37,N,000670,5000,92 억,,116898,N,N,0,N,00,N
|
||||
20250211,100109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,406500,1500,2,0.37,164884000,406,11.22,405000,408500,403000,526000,283500,405000,406120.99,6.35,0,-51,417000,411000,406000,400000,395000,408500,397500,92,121000,5000,291600,500,1,1842040,7488,-12.30,0.20,12,0.02,-33041.00,2079558.00,628620,20240920,-35.33,271207,20240805,49.89,450000,-9.67,20250122,370000,9.86,20250102,649000,-37.37,20240920,280000,45.18,20240805,0.37,N,000670,5000,92 억,,116898,N,N,0,N,00,N
|
||||
20250211,090109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,405000,0,3,0.00,1620000,4,0.11,405000,405000,405000,526000,283500,405000,405000.00,6.35,0,0,417000,411000,406000,400000,395000,408500,397500,92,121000,5000,291600,500,1,1842040,7460,-12.26,0.19,12,0.00,-33041.00,2079558.00,628620,20240920,-35.57,271207,20240805,49.33,450000,-10.00,20250122,370000,9.46,20250102,649000,-37.60,20240920,280000,44.64,20240805,0.37,N,000670,5000,92 억,,116898,N,N,0,N,00,N
|
||||
20250210,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,405000,-7000,5,-1.70,1463400500,3612,84.75,412000,412000,401000,535000,288500,412000,405147.78,6.36,0,-92,421666,416832,414166,409332,406666,415500,408000,92,123000,5000,296640,500,1,1842040,7460,-12.26,0.19,12,0.20,-33041.00,2079558.00,628620,20240920,-35.57,271207,20240805,49.33,450000,-10.00,20250122,370000,9.46,20250102,649000,-37.60,20240920,280000,44.64,20240805,0.37,N,000670,5000,92 억,,117074,N,N,0,N,00,N
|
||||
20250210,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,403500,-8500,5,-2.06,1388179000,3426,80.38,412000,412000,401000,535000,288500,412000,405187.45,6.36,0,-35,421666,416832,414166,409332,406666,415500,408000,92,123000,5000,296640,500,1,1842040,7433,-12.21,0.19,12,0.19,-33041.00,2079558.00,628620,20240920,-35.81,271207,20240805,48.78,450000,-10.33,20250122,370000,9.05,20250102,649000,-37.83,20240920,280000,44.11,20240805,0.37,N,000670,5000,92 억,,117074,N,N,0,N,00,N
|
||||
20250210,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,405000,-7000,5,-1.70,1156411000,2853,66.94,412000,412000,401000,535000,288500,412000,405329.24,6.36,0,36,421666,416832,414166,409332,406666,415500,408000,92,123000,5000,296640,500,1,1842040,7460,-12.26,0.19,12,0.15,-33041.00,2079558.00,628620,20240920,-35.57,271207,20240805,49.33,450000,-10.00,20250122,370000,9.46,20250102,649000,-37.60,20240920,280000,44.64,20240805,0.37,N,000670,5000,92 억,,117074,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3475,70,2,2.06,1809444080,522640,114.30,3410,3520,3400,4425,2385,3405,3462.10,0.56,0,-42783,3521,3462,3376,3317,3231,3492,3347,3940,1020,5000,2110,5,1,78803016,2738,25.55,0.47,12,0.66,136.00,7448.00,5750,20240318,-39.57,2460,20241209,41.26,4915,-29.30,20250120,2750,26.36,20250102,5750,-39.57,20240318,2460,41.26,20241209,1.46,N,000680,5000,3940 억,,439670,N,N,0,N,00,N
|
||||
20250211,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3465,60,2,1.76,1666042005,481330,105.27,3410,3520,3400,4425,2385,3405,3461.33,0.56,0,-31677,3521,3462,3376,3317,3231,3492,3347,3940,1020,5000,2110,5,1,78803016,2731,25.48,0.47,12,0.61,136.00,7448.00,5750,20240318,-39.74,2460,20241209,40.85,4915,-29.50,20250120,2750,26.00,20250102,5750,-39.74,20240318,2460,40.85,20241209,1.46,N,000680,5000,3940 억,,439670,N,N,0,N,00,N
|
||||
20250211,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3470,65,2,1.91,1496609140,432390,94.56,3410,3520,3400,4425,2385,3405,3461.25,0.56,0,-44385,3521,3462,3376,3317,3231,3492,3347,3940,1020,5000,2110,5,1,78803016,2734,25.51,0.47,12,0.55,136.00,7448.00,5750,20240318,-39.65,2460,20241209,41.06,4915,-29.40,20250120,2750,26.18,20250102,5750,-39.65,20240318,2460,41.06,20241209,1.46,N,000680,5000,3940 억,,439670,N,N,0,N,00,N
|
||||
20250211,130109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3495,90,2,2.64,1275489535,368843,80.67,3410,3520,3400,4425,2385,3405,3458.08,0.56,0,-49181,3521,3462,3376,3317,3231,3492,3347,3940,1020,5000,2110,5,1,78803016,2754,25.70,0.47,12,0.47,136.00,7448.00,5750,20240318,-39.22,2460,20241209,42.07,4915,-28.89,20250120,2750,27.09,20250102,5750,-39.22,20240318,2460,42.07,20241209,1.46,N,000680,5000,3940 억,,439670,N,N,0,N,00,N
|
||||
20250211,120109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3490,85,2,2.50,947531160,274903,60.12,3410,3500,3400,4425,2385,3405,3446.78,0.56,0,-33714,3521,3462,3376,3317,3231,3492,3347,3940,1020,5000,2110,5,1,78803016,2750,25.66,0.47,12,0.35,136.00,7448.00,5750,20240318,-39.30,2460,20241209,41.87,4915,-28.99,20250120,2750,26.91,20250102,5750,-39.30,20240318,2460,41.87,20241209,1.46,N,000680,5000,3940 억,,439670,N,N,0,N,00,N
|
||||
20250211,110109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3435,30,2,0.88,662474400,192717,42.15,3410,3475,3400,4425,2385,3405,3437.55,0.56,0,-9368,3521,3462,3376,3317,3231,3492,3347,3940,1020,5000,2110,5,1,78803016,2707,25.26,0.46,12,0.24,136.00,7448.00,5750,20240318,-40.26,2460,20241209,39.63,4915,-30.11,20250120,2750,24.91,20250102,5750,-40.26,20240318,2460,39.63,20241209,1.46,N,000680,5000,3940 억,,439670,N,N,0,N,00,N
|
||||
20250211,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3460,55,2,1.62,439668640,128204,28.04,3410,3465,3400,4425,2385,3405,3429.45,0.56,0,3022,3521,3462,3376,3317,3231,3492,3347,3940,1020,5000,2110,5,1,78803016,2727,25.44,0.46,12,0.16,136.00,7448.00,5750,20240318,-39.83,2460,20241209,40.65,4915,-29.60,20250120,2750,25.82,20250102,5750,-39.83,20240318,2460,40.65,20241209,1.46,N,000680,5000,3940 억,,439670,N,N,0,N,00,N
|
||||
20250211,090109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3415,10,2,0.29,17319990,5077,1.11,3410,3425,3410,4425,2385,3405,3411.46,0.56,0,18,3521,3462,3376,3317,3231,3492,3347,3940,1020,5000,2110,5,1,78803016,2691,25.11,0.46,12,0.01,136.00,7448.00,5750,20240318,-40.61,2460,20241209,38.82,4915,-30.52,20250120,2750,24.18,20250102,5750,-40.61,20240318,2460,38.82,20241209,1.46,N,000680,5000,3940 억,,439670,N,N,0,N,00,N
|
||||
20250210,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3405,40,2,1.19,1527937435,452298,64.90,3380,3435,3290,4370,2360,3365,3378.07,0.47,0,61351,3661,3512,3426,3277,3191,3470,3235,3940,1005,5000,2080,5,1,78803016,2683,25.04,0.46,12,0.57,136.00,7448.00,5750,20240318,-40.78,2460,20241209,38.41,4915,-30.72,20250120,2750,23.82,20250102,5750,-40.78,20240318,2460,38.41,20241209,1.44,N,000680,5000,3940 억,,370663,N,N,12,N,00,N
|
||||
20250210,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3400,35,2,1.04,1379097825,408572,58.62,3380,3435,3290,4370,2360,3365,3375.42,0.47,0,62207,3661,3512,3426,3277,3191,3470,3235,3940,1005,5000,2080,5,1,78803016,2679,25.00,0.46,12,0.52,136.00,7448.00,5750,20240318,-40.87,2460,20241209,38.21,4915,-30.82,20250120,2750,23.64,20250102,5750,-40.87,20240318,2460,38.21,20241209,1.44,N,000680,5000,3940 억,,370663,N,N,12,N,00,N
|
||||
20250210,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3405,40,2,1.19,1275533790,378096,54.25,3380,3435,3290,4370,2360,3365,3373.58,0.47,0,51459,3661,3512,3426,3277,3191,3470,3235,3940,1005,5000,2080,5,1,78803016,2683,25.04,0.46,12,0.48,136.00,7448.00,5750,20240318,-40.78,2460,20241209,38.41,4915,-30.72,20250120,2750,23.82,20250102,5750,-40.78,20240318,2460,38.41,20241209,1.44,N,000680,5000,3940 억,,370663,N,N,12,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5290,20,2,0.38,50835430,9643,102.60,5300,5300,5250,6850,3690,5270,5271.74,18.43,0,-4824,5343,5306,5283,5246,5223,5295,5235,651,1580,2500,3890,10,1,26041812,1378,13.49,0.39,12,0.04,392.00,13653.00,6370,20240205,-16.95,4955,20241113,6.76,5390,-1.86,20250106,5210,1.54,20250114,6130,-13.70,20240220,4955,6.76,20241113,0.04,N,000700,2500,651 억,,4798215,N,N,4,N,00,N
|
||||
20250211,150110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5290,20,2,0.38,44638020,8470,90.12,5300,5300,5250,6850,3690,5270,5270.13,18.43,0,-4151,5343,5306,5283,5246,5223,5295,5235,651,1580,2500,3890,10,1,26041812,1378,13.49,0.39,12,0.03,392.00,13653.00,6370,20240205,-16.95,4955,20241113,6.76,5390,-1.86,20250106,5210,1.54,20250114,6130,-13.70,20240220,4955,6.76,20241113,0.04,N,000700,2500,651 억,,4798215,N,N,4,N,00,N
|
||||
20250211,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5270,0,3,0.00,9780200,1852,19.70,5300,5300,5270,6850,3690,5270,5280.89,18.43,0,81,5343,5306,5283,5246,5223,5295,5235,651,1580,2500,3890,10,1,26041812,1372,13.44,0.39,12,0.01,392.00,13653.00,6370,20240205,-17.27,4955,20241113,6.36,5390,-2.23,20250106,5210,1.15,20250114,6130,-14.03,20240220,4955,6.36,20241113,0.04,N,000700,2500,651 억,,4798215,N,N,4,N,00,N
|
||||
20250211,130109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5280,10,2,0.19,7616630,1442,15.34,5300,5300,5270,6850,3690,5270,5281.99,18.43,0,21,5343,5306,5283,5246,5223,5295,5235,651,1580,2500,3890,10,1,26041812,1375,13.47,0.39,12,0.01,392.00,13653.00,6370,20240205,-17.11,4955,20241113,6.56,5390,-2.04,20250106,5210,1.34,20250114,6130,-13.87,20240220,4955,6.56,20241113,0.04,N,000700,2500,651 억,,4798215,N,N,4,N,00,N
|
||||
20250211,120110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5280,10,2,0.19,6300930,1193,12.69,5300,5300,5270,6850,3690,5270,5281.58,18.43,0,-94,5343,5306,5283,5246,5223,5295,5235,651,1580,2500,3890,10,1,26041812,1375,13.47,0.39,12,0.00,392.00,13653.00,6370,20240205,-17.11,4955,20241113,6.56,5390,-2.04,20250106,5210,1.34,20250114,6130,-13.87,20240220,4955,6.56,20241113,0.04,N,000700,2500,651 억,,4798215,N,N,4,N,00,N
|
||||
20250211,110109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5290,20,2,0.38,2685420,508,5.40,5300,5300,5270,6850,3690,5270,5286.26,18.43,0,0,5343,5306,5283,5246,5223,5295,5235,651,1580,2500,3890,10,1,26041812,1378,13.49,0.39,12,0.00,392.00,13653.00,6370,20240205,-16.95,4955,20241113,6.76,5390,-1.86,20250106,5210,1.54,20250114,6130,-13.70,20240220,4955,6.76,20241113,0.04,N,000700,2500,651 억,,4798215,N,N,4,N,00,N
|
||||
20250211,100110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5290,20,2,0.38,908500,172,1.83,5300,5300,5270,6850,3690,5270,5281.98,18.43,0,-70,5343,5306,5283,5246,5223,5295,5235,651,1580,2500,3890,10,1,26041812,1378,13.49,0.39,12,0.00,392.00,13653.00,6370,20240205,-16.95,4955,20241113,6.76,5390,-1.86,20250106,5210,1.54,20250114,6130,-13.70,20240220,4955,6.76,20241113,0.04,N,000700,2500,651 억,,4798215,N,N,4,N,00,N
|
||||
20250211,090109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5300,30,2,0.57,10600,2,0.02,5300,5300,5300,6850,3690,5270,5300.00,18.43,0,0,5343,5306,5283,5246,5223,5295,5235,651,1580,2500,3890,10,1,26041812,1380,13.52,0.39,12,0.00,392.00,13653.00,6370,20240205,-16.80,4955,20241113,6.96,5390,-1.67,20250106,5210,1.73,20250114,6130,-13.54,20240220,4955,6.96,20241113,0.04,N,000700,2500,651 억,,4798215,N,N,4,N,00,N
|
||||
20250210,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5270,-50,5,-0.94,49584690,9399,103.38,5320,5320,5260,6910,3730,5320,5276.08,18.43,0,-2246,5360,5340,5300,5280,5240,5350,5290,651,1590,2500,3930,10,1,26041812,1372,13.44,0.39,12,0.04,392.00,13653.00,6370,20240205,-17.27,4955,20241113,6.36,5390,-2.23,20250106,5210,1.15,20250114,6130,-14.03,20240220,4955,6.36,20241113,0.04,N,000700,2500,651 억,,4798921,N,N,4,N,00,N
|
||||
20250210,150110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5300,-20,5,-0.38,34698250,6578,72.35,5320,5320,5260,6910,3730,5320,5274.89,18.43,0,-1887,5360,5340,5300,5280,5240,5350,5290,651,1590,2500,3930,10,1,26041812,1380,13.52,0.39,12,0.03,392.00,13653.00,6370,20240205,-16.80,4955,20241113,6.96,5390,-1.67,20250106,5210,1.73,20250114,6130,-13.54,20240220,4955,6.96,20241113,0.04,N,000700,2500,651 억,,4798921,N,N,1,N,00,N
|
||||
20250210,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5280,-40,5,-0.75,27488960,5213,57.34,5320,5320,5260,6910,3730,5320,5273.16,18.43,0,-1759,5360,5340,5300,5280,5240,5350,5290,651,1590,2500,3930,10,1,26041812,1375,13.47,0.39,12,0.02,392.00,13653.00,6370,20240205,-17.11,4955,20241113,6.56,5390,-2.04,20250106,5210,1.34,20250114,6130,-13.87,20240220,4955,6.56,20241113,0.04,N,000700,2500,651 억,,4798921,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32700,700,2,2.19,24472575900,751559,78.29,32200,33000,32100,41600,22400,32000,32562.31,19.97,0,-81784,33200,32600,32150,31550,31100,32375,31325,5568,9600,5000,24320,50,1,111355765,36413,6.86,0.45,12,0.67,4767.00,72383.00,36000,20240509,-9.17,24100,20241209,35.68,33000,-0.91,20250211,25200,29.76,20250109,36000,-9.17,20240509,24100,35.68,20241209,0.82,N,000720,5000,5567 억,,22242955,N,N,19558,N,00,N
|
||||
20250211,150110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32900,900,2,2.81,20643848500,635042,66.16,32200,32950,32100,41600,22400,32000,32507.85,19.97,0,-52078,33200,32600,32150,31550,31100,32375,31325,5568,9600,5000,24320,50,1,111355765,36636,6.90,0.45,12,0.57,4767.00,72383.00,36000,20240509,-8.61,24100,20241209,36.51,32950,-0.15,20250211,25200,30.56,20250109,36000,-8.61,20240509,24100,36.51,20241209,0.82,N,000720,5000,5567 억,,22242955,N,N,1124,N,00,N
|
||||
20250211,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32700,700,2,2.19,13860613900,428221,44.61,32200,32750,32100,41600,22400,32000,32367.90,19.97,0,-688,33200,32600,32150,31550,31100,32375,31325,5568,9600,5000,24320,50,1,111355765,36413,6.86,0.45,12,0.38,4767.00,72383.00,36000,20240509,-9.17,24100,20241209,35.68,32800,-0.30,20250207,25200,29.76,20250109,36000,-9.17,20240509,24100,35.68,20241209,0.82,N,000720,5000,5567 억,,22242955,N,N,1124,N,00,N
|
||||
20250211,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32250,250,2,0.78,9712087900,300509,31.31,32200,32600,32100,41600,22400,32000,32318.79,19.97,0,-5108,33200,32600,32150,31550,31100,32375,31325,5568,9600,5000,24320,50,1,111355765,35912,6.77,0.45,12,0.27,4767.00,72383.00,36000,20240509,-10.42,24100,20241209,33.82,32800,-1.68,20250207,25200,27.98,20250109,36000,-10.42,20240509,24100,33.82,20241209,0.82,N,000720,5000,5567 억,,22242955,N,N,1124,N,00,N
|
||||
20250211,120110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32350,350,2,1.09,8278210350,256086,26.68,32200,32600,32100,41600,22400,32000,32325.90,19.97,0,5760,33200,32600,32150,31550,31100,32375,31325,5568,9600,5000,24320,50,1,111355765,36024,6.79,0.45,12,0.23,4767.00,72383.00,36000,20240509,-10.14,24100,20241209,34.23,32800,-1.37,20250207,25200,28.37,20250109,36000,-10.14,20240509,24100,34.23,20241209,0.82,N,000720,5000,5567 억,,22242955,N,N,1124,N,00,N
|
||||
20250211,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32300,300,2,0.94,6466579750,199988,20.83,32200,32600,32100,41600,22400,32000,32334.84,19.97,0,-7168,33200,32600,32150,31550,31100,32375,31325,5568,9600,5000,24320,50,1,111355765,35968,6.78,0.45,12,0.18,4767.00,72383.00,36000,20240509,-10.28,24100,20241209,34.02,32800,-1.52,20250207,25200,28.17,20250109,36000,-10.28,20240509,24100,34.02,20241209,0.82,N,000720,5000,5567 억,,22242955,N,N,1124,N,00,N
|
||||
20250211,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32400,400,2,1.25,4394726400,135766,14.14,32200,32600,32150,41600,22400,32000,32369.86,19.97,0,-7955,33200,32600,32150,31550,31100,32375,31325,5568,9600,5000,24320,50,1,111355765,36079,6.80,0.45,12,0.12,4767.00,72383.00,36000,20240509,-10.00,24100,20241209,34.44,32800,-1.22,20250207,25200,28.57,20250109,36000,-10.00,20240509,24100,34.44,20241209,0.82,N,000720,5000,5567 억,,22242955,N,N,1124,N,00,N
|
||||
20250211,090110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32300,300,2,0.94,251991750,7823,0.81,32200,32350,32150,41600,22400,32000,32211.68,19.97,0,3185,33200,32600,32150,31550,31100,32375,31325,5568,9600,5000,24320,50,1,111355765,35968,6.78,0.45,12,0.01,4767.00,72383.00,36000,20240509,-10.28,24100,20241209,34.02,32800,-1.52,20250207,25200,28.17,20250109,36000,-10.28,20240509,24100,34.02,20241209,0.82,N,000720,5000,5567 억,,22242955,N,N,1124,N,00,N
|
||||
20250210,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32000,-400,5,-1.23,30739693250,954725,59.96,32150,32750,31700,42100,22700,32400,32197.47,20.07,0,-126806,33666,33032,32166,31532,30666,33350,31850,5568,9700,5000,24620,50,1,111355765,35634,6.71,0.44,12,0.86,4767.00,72383.00,36000,20240509,-11.11,24100,20241209,32.78,32800,-2.44,20250207,25200,26.98,20250109,36000,-11.11,20240509,24100,32.78,20241209,0.82,N,000720,5000,5567 억,,22349987,N,N,1124,N,00,N
|
||||
20250210,150110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32200,-200,5,-0.62,28831995700,895334,56.23,32150,32750,31700,42100,22700,32400,32202.35,20.07,0,-114271,33666,33032,32166,31532,30666,33350,31850,5568,9700,5000,24620,50,1,111355765,35857,6.75,0.44,12,0.80,4767.00,72383.00,36000,20240509,-10.56,24100,20241209,33.61,32800,-1.83,20250207,25200,27.78,20250109,36000,-10.56,20240509,24100,33.61,20241209,0.82,N,000720,5000,5567 억,,22349987,N,N,945,N,00,N
|
||||
20250210,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32350,-50,5,-0.15,24346855100,756693,47.52,32150,32750,31700,42100,22700,32400,32175.13,20.07,0,-58306,33666,33032,32166,31532,30666,33350,31850,5568,9700,5000,24620,50,1,111355765,36024,6.79,0.45,12,0.68,4767.00,72383.00,36000,20240509,-10.14,24100,20241209,34.23,32800,-1.37,20250207,25200,28.37,20250109,36000,-10.14,20240509,24100,34.23,20241209,0.82,N,000720,5000,5567 억,,22349987,N,N,945,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10540,200,2,1.93,7594420,711,230.10,10350,10960,10350,13440,7240,10340,10681.32,0.25,0,2,11046,10692,10506,10152,9966,10600,10060,140,3100,5000,7230,10,1,2800000,295,-14.17,0.22,12,0.03,-744.00,48270.00,16650,20240321,-36.70,9120,20241210,15.57,11430,-7.79,20250115,10080,4.56,20250103,16650,-36.70,20240321,9120,15.57,20241210,0.00,N,000760,5000,140 억,,6983,N,N,0,N,00,N
|
||||
20250211,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10640,300,2,2.90,7256840,679,219.74,10350,10960,10350,13440,7240,10340,10687.54,0.25,0,0,11046,10692,10506,10152,9966,10600,10060,140,3100,5000,7230,10,1,2800000,298,-14.30,0.22,12,0.02,-744.00,48270.00,16650,20240321,-36.10,9120,20241210,16.67,11430,-6.91,20250115,10080,5.56,20250103,16650,-36.10,20240321,9120,16.67,20241210,0.00,N,000760,5000,140 억,,6983,N,N,0,N,00,N
|
||||
20250211,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10500,160,2,1.55,7214550,675,218.45,10350,10960,10350,13440,7240,10340,10688.22,0.25,0,-2,11046,10692,10506,10152,9966,10600,10060,140,3100,5000,7230,10,1,2800000,294,-14.11,0.22,12,0.02,-744.00,48270.00,16650,20240321,-36.94,9120,20241210,15.13,11430,-8.14,20250115,10080,4.17,20250103,16650,-36.94,20240321,9120,15.13,20241210,0.00,N,000760,5000,140 억,,6983,N,N,0,N,00,N
|
||||
20250211,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10640,300,2,2.90,6103800,571,184.79,10350,10960,10350,13440,7240,10340,10689.67,0.25,0,-4,11046,10692,10506,10152,9966,10600,10060,140,3100,5000,7230,10,1,2800000,298,-14.30,0.22,12,0.02,-744.00,48270.00,16650,20240321,-36.10,9120,20241210,16.67,11430,-6.91,20250115,10080,5.56,20250103,16650,-36.10,20240321,9120,16.67,20241210,0.00,N,000760,5000,140 억,,6983,N,N,0,N,00,N
|
||||
20250211,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10400,60,2,0.58,5414290,505,163.43,10350,10960,10350,13440,7240,10340,10721.37,0.25,0,-8,11046,10692,10506,10152,9966,10600,10060,140,3100,5000,7230,10,1,2800000,291,-13.98,0.22,12,0.02,-744.00,48270.00,16650,20240321,-37.54,9120,20241210,14.04,11430,-9.01,20250115,10080,3.17,20250103,16650,-37.54,20240321,9120,14.04,20241210,0.00,N,000760,5000,140 억,,6983,N,N,0,N,00,N
|
||||
20250211,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10640,300,2,2.90,4415360,411,133.01,10350,10960,10350,13440,7240,10340,10742.97,0.25,0,-8,11046,10692,10506,10152,9966,10600,10060,140,3100,5000,7230,10,1,2800000,298,-14.30,0.22,12,0.01,-744.00,48270.00,16650,20240321,-36.10,9120,20241210,16.67,11430,-6.91,20250115,10080,5.56,20250103,16650,-36.10,20240321,9120,16.67,20241210,0.00,N,000760,5000,140 억,,6983,N,N,0,N,00,N
|
||||
20250211,100111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10860,520,2,5.03,3330070,309,100.00,10350,10960,10350,13440,7240,10340,10776.93,0.25,0,-8,11046,10692,10506,10152,9966,10600,10060,140,3100,5000,7230,10,1,2800000,304,-14.60,0.22,12,0.01,-744.00,48270.00,16650,20240321,-34.77,9120,20241210,19.08,11430,-4.99,20250115,10080,7.74,20250103,16650,-34.77,20240321,9120,19.08,20241210,0.00,N,000760,5000,140 억,,6983,N,N,0,N,00,N
|
||||
20250211,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10350,10,2,0.10,227700,22,7.12,10350,10350,10350,13440,7240,10340,10350.00,0.25,0,0,11046,10692,10506,10152,9966,10600,10060,140,3100,5000,7230,10,1,2800000,290,-13.91,0.21,12,0.00,-744.00,48270.00,16650,20240321,-37.84,9120,20241210,13.49,11430,-9.45,20250115,10080,2.68,20250103,16650,-37.84,20240321,9120,13.49,20241210,0.00,N,000760,5000,140 억,,6983,N,N,0,N,00,N
|
||||
20250210,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10340,-540,5,-4.96,3246560,309,288.79,10860,10860,10320,14140,7620,10880,10506.67,0.25,0,25,11086,10982,10776,10672,10466,11035,10725,140,3260,5000,7610,10,1,2800000,290,-13.90,0.21,12,0.01,-744.00,48270.00,16650,20240321,-37.90,9120,20241210,13.38,11430,-9.54,20250115,10080,2.58,20250103,16650,-37.90,20240321,9120,13.38,20241210,0.00,N,000760,5000,140 억,,6968,N,N,0,N,00,N
|
||||
20250210,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10720,-160,5,-1.47,2336260,221,206.54,10860,10860,10320,14140,7620,10880,10571.31,0.25,0,25,11086,10982,10776,10672,10466,11035,10725,140,3260,5000,7610,10,1,2800000,300,-14.41,0.22,12,0.01,-744.00,48270.00,16650,20240321,-35.62,9120,20241210,17.54,11430,-6.21,20250115,10080,6.35,20250103,16650,-35.62,20240321,9120,17.54,20241210,0.00,N,000760,5000,140 억,,6968,N,N,0,N,00,N
|
||||
20250210,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10710,-170,5,-1.56,1450840,138,128.97,10860,10860,10320,14140,7620,10880,10513.33,0.25,0,8,11086,10982,10776,10672,10466,11035,10725,140,3260,5000,7610,10,1,2800000,300,-14.40,0.22,12,0.00,-744.00,48270.00,16650,20240321,-35.68,9120,20241210,17.43,11430,-6.30,20250115,10080,6.25,20250103,16650,-35.68,20240321,9120,17.43,20241210,0.00,N,000760,5000,140 억,,6968,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,367500,1500,2,0.41,17366292000,47211,47.66,369500,370000,365500,475500,256500,366000,367844.32,53.59,0,-1909,374666,370332,368166,363832,361666,369250,362750,248,109500,500,270840,500,1,47374837,174103,10.22,1.06,12,0.10,35961.00,348009.00,435000,20241203,-15.52,240000,20240129,53.12,383500,-4.17,20250131,340000,8.09,20250124,435000,-15.52,20241203,272500,34.86,20240419,0.03,N,000810,500,248 억,,25388879,N,N,56,N,00,N
|
||||
20250211,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,367500,1500,2,0.41,14573287000,39615,40.00,369500,370000,365500,475500,256500,366000,367872.95,53.59,0,-2353,374666,370332,368166,363832,361666,369250,362750,248,109500,500,270840,500,1,47374837,174103,10.22,1.06,12,0.08,35961.00,348009.00,435000,20241203,-15.52,240000,20240129,53.12,383500,-4.17,20250131,340000,8.09,20250124,435000,-15.52,20241203,272500,34.86,20240419,0.03,N,000810,500,248 억,,25388879,N,N,266,N,00,N
|
||||
20250211,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369000,3000,2,0.82,12732844500,34618,34.95,369500,370000,365500,475500,256500,366000,367809.94,53.59,0,-2683,374666,370332,368166,363832,361666,369250,362750,248,109500,500,270840,500,1,47374837,174813,10.26,1.06,12,0.07,35961.00,348009.00,435000,20241203,-15.17,240000,20240129,53.75,383500,-3.78,20250131,340000,8.53,20250124,435000,-15.17,20241203,272500,35.41,20240419,0.03,N,000810,500,248 억,,25388879,N,N,266,N,00,N
|
||||
20250211,130110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,367500,1500,2,0.41,10184502000,27709,27.98,369500,370000,365500,475500,256500,366000,367552.13,53.59,0,-2627,374666,370332,368166,363832,361666,369250,362750,248,109500,500,270840,500,1,47374837,174103,10.22,1.06,12,0.06,35961.00,348009.00,435000,20241203,-15.52,240000,20240129,53.12,383500,-4.17,20250131,340000,8.09,20250124,435000,-15.52,20241203,272500,34.86,20240419,0.03,N,000810,500,248 억,,25388879,N,N,266,N,00,N
|
||||
20250211,120110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,367000,1000,2,0.27,8000034500,21763,21.97,369500,370000,365500,475500,256500,366000,367597.96,53.59,0,-3072,374666,370332,368166,363832,361666,369250,362750,248,109500,500,270840,500,1,47374837,173866,10.21,1.05,12,0.05,35961.00,348009.00,435000,20241203,-15.63,240000,20240129,52.92,383500,-4.30,20250131,340000,7.94,20250124,435000,-15.63,20241203,272500,34.68,20240419,0.03,N,000810,500,248 억,,25388879,N,N,266,N,00,N
|
||||
20250211,110110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,367500,1500,2,0.41,5873982000,15968,16.12,369500,370000,365500,475500,256500,366000,367859.59,53.59,0,-2075,374666,370332,368166,363832,361666,369250,362750,248,109500,500,270840,500,1,47374837,174103,10.22,1.06,12,0.03,35961.00,348009.00,435000,20241203,-15.52,240000,20240129,53.12,383500,-4.17,20250131,340000,8.09,20250124,435000,-15.52,20241203,272500,34.86,20240419,0.03,N,000810,500,248 억,,25388879,N,N,266,N,00,N
|
||||
20250211,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,367000,1000,2,0.27,3511528000,9541,9.63,369500,370000,365500,475500,256500,366000,368046.12,53.59,0,-772,374666,370332,368166,363832,361666,369250,362750,248,109500,500,270840,500,1,47374837,173866,10.21,1.05,12,0.02,35961.00,348009.00,435000,20241203,-15.63,240000,20240129,52.92,383500,-4.30,20250131,340000,7.94,20250124,435000,-15.63,20241203,272500,34.68,20240419,0.03,N,000810,500,248 억,,25388879,N,N,266,N,00,N
|
||||
20250211,090110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369500,3500,2,0.96,463270000,1254,1.27,369500,370000,368500,475500,256500,366000,369433.81,53.59,0,262,374666,370332,368166,363832,361666,369250,362750,248,109500,500,270840,500,1,47374837,175050,10.28,1.06,12,0.00,35961.00,348009.00,435000,20241203,-15.06,240000,20240129,53.96,383500,-3.65,20250131,340000,8.68,20250124,435000,-15.06,20241203,272500,35.60,20240419,0.03,N,000810,500,248 억,,25388879,N,N,266,N,00,N
|
||||
20250210,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,366000,-4000,5,-1.08,31826617000,86470,135.33,369500,372500,366000,481000,259000,370000,368065.48,53.62,0,-12040,377333,373666,370333,366666,363333,375500,368500,248,111000,500,273800,500,1,47374837,173392,10.18,1.05,12,0.18,35961.00,348009.00,435000,20241203,-15.86,238000,20240126,53.78,383500,-4.56,20250131,340000,7.65,20250124,435000,-15.86,20241203,272500,34.31,20240419,0.03,N,000810,500,248 억,,25401496,N,N,251,N,00,N
|
||||
20250210,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,368000,-2000,5,-0.54,25128601500,68188,106.72,369500,372500,366000,481000,259000,370000,368518.98,53.62,0,-8156,377333,373666,370333,366666,363333,375500,368500,248,111000,500,273800,500,1,47374837,174339,10.23,1.06,12,0.14,35961.00,348009.00,435000,20241203,-15.40,238000,20240126,54.62,383500,-4.04,20250131,340000,8.24,20250124,435000,-15.40,20241203,272500,35.05,20240419,0.03,N,000810,500,248 억,,25401496,N,N,220,N,00,N
|
||||
20250210,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,367500,-2500,5,-0.68,18397054500,49874,78.06,369500,372500,366500,481000,259000,370000,368870.19,53.62,0,-4586,377333,373666,370333,366666,363333,375500,368500,248,111000,500,273800,500,1,47374837,174103,10.22,1.06,12,0.11,35961.00,348009.00,435000,20241203,-15.52,238000,20240126,54.41,383500,-4.17,20250131,340000,8.09,20250124,435000,-15.52,20241203,272500,34.86,20240419,0.03,N,000810,500,248 억,,25401496,N,N,220,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26700,-100,5,-0.37,32556550,1224,119.18,26650,26900,26550,34800,18800,26800,26598.49,9.07,0,-448,27200,27000,26800,26600,26400,26900,26500,110,8000,5000,17680,50,1,2200000,587,5.56,0.17,12,0.06,4801.00,157067.00,41650,20240318,-35.89,25300,20240805,5.53,27750,-3.78,20250115,26050,2.50,20250102,41650,-35.89,20240318,25300,5.53,20240805,0.97,N,000850,5000,110 억,,199537,N,N,0,N,00,N
|
||||
20250211,150111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26700,-100,5,-0.37,30959450,1164,113.34,26650,26900,26550,34800,18800,26800,26597.47,9.07,0,-428,27200,27000,26800,26600,26400,26900,26500,110,8000,5000,17680,50,1,2200000,587,5.56,0.17,12,0.05,4801.00,157067.00,41650,20240318,-35.89,25300,20240805,5.53,27750,-3.78,20250115,26050,2.50,20250102,41650,-35.89,20240318,25300,5.53,20240805,0.97,N,000850,5000,110 억,,199537,N,N,0,N,00,N
|
||||
20250211,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26700,-100,5,-0.37,26089650,981,95.52,26650,26900,26550,34800,18800,26800,26594.95,9.07,0,-430,27200,27000,26800,26600,26400,26900,26500,110,8000,5000,17680,50,1,2200000,587,5.56,0.17,12,0.04,4801.00,157067.00,41650,20240318,-35.89,25300,20240805,5.53,27750,-3.78,20250115,26050,2.50,20250102,41650,-35.89,20240318,25300,5.53,20240805,0.97,N,000850,5000,110 억,,199537,N,N,0,N,00,N
|
||||
20250211,130110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26600,-200,5,-0.75,25663300,965,93.96,26650,26900,26550,34800,18800,26800,26594.09,9.07,0,-425,27200,27000,26800,26600,26400,26900,26500,110,8000,5000,17680,50,1,2200000,585,5.54,0.17,12,0.04,4801.00,157067.00,41650,20240318,-36.13,25300,20240805,5.14,27750,-4.14,20250115,26050,2.11,20250102,41650,-36.13,20240318,25300,5.14,20240805,0.97,N,000850,5000,110 억,,199537,N,N,0,N,00,N
|
||||
20250211,120111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26600,-200,5,-0.75,17525000,659,64.17,26650,26900,26550,34800,18800,26800,26593.32,9.07,0,-287,27200,27000,26800,26600,26400,26900,26500,110,8000,5000,17680,50,1,2200000,585,5.54,0.17,12,0.03,4801.00,157067.00,41650,20240318,-36.13,25300,20240805,5.14,27750,-4.14,20250115,26050,2.11,20250102,41650,-36.13,20240318,25300,5.14,20240805,0.97,N,000850,5000,110 억,,199537,N,N,0,N,00,N
|
||||
20250211,110110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26650,-150,5,-0.56,13162850,495,48.20,26650,26900,26550,34800,18800,26800,26591.62,9.07,0,-136,27200,27000,26800,26600,26400,26900,26500,110,8000,5000,17680,50,1,2200000,586,5.55,0.17,12,0.02,4801.00,157067.00,41650,20240318,-36.01,25300,20240805,5.34,27750,-3.96,20250115,26050,2.30,20250102,41650,-36.01,20240318,25300,5.34,20240805,0.97,N,000850,5000,110 억,,199537,N,N,0,N,00,N
|
||||
20250211,100111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26850,50,2,0.19,2668600,100,9.74,26650,26900,26650,34800,18800,26800,26686.00,9.07,0,-24,27200,27000,26800,26600,26400,26900,26500,110,8000,5000,17680,50,1,2200000,591,5.59,0.17,12,0.00,4801.00,157067.00,41650,20240318,-35.53,25300,20240805,6.13,27750,-3.24,20250115,26050,3.07,20250102,41650,-35.53,20240318,25300,6.13,20240805,0.97,N,000850,5000,110 억,,199537,N,N,0,N,00,N
|
||||
20250211,090111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26650,-150,5,-0.56,399750,15,1.46,26650,26650,26650,34800,18800,26800,26650.00,9.07,0,-2,27200,27000,26800,26600,26400,26900,26500,110,8000,5000,17680,50,1,2200000,586,5.55,0.17,12,0.00,4801.00,157067.00,41650,20240318,-36.01,25300,20240805,5.34,27750,-3.96,20250115,26050,2.30,20250102,41650,-36.01,20240318,25300,5.34,20240805,0.97,N,000850,5000,110 억,,199537,N,N,0,N,00,N
|
||||
20250210,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26800,-200,5,-0.74,27456900,1027,306.57,27000,27000,26600,35100,18900,27000,26735.05,9.06,0,225,27166,27082,26966,26882,26766,27100,26900,110,8100,5000,17820,50,1,2200000,590,5.58,0.17,12,0.05,4801.00,157067.00,41650,20240318,-35.65,25300,20240805,5.93,27750,-3.42,20250115,26050,2.88,20250102,41650,-35.65,20240318,25300,5.93,20240805,0.94,N,000850,5000,110 억,,199420,N,N,0,N,00,N
|
||||
20250210,150111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26700,-300,5,-1.11,16202350,605,180.60,27000,27000,26650,35100,18900,27000,26780.74,9.06,0,137,27166,27082,26966,26882,26766,27100,26900,110,8100,5000,17820,50,1,2200000,587,5.56,0.17,12,0.03,4801.00,157067.00,41650,20240318,-35.89,25300,20240805,5.53,27750,-3.78,20250115,26050,2.50,20250102,41650,-35.89,20240318,25300,5.53,20240805,0.94,N,000850,5000,110 억,,199420,N,N,0,N,00,N
|
||||
20250210,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26800,-200,5,-0.74,14357400,536,160.00,27000,27000,26650,35100,18900,27000,26786.19,9.06,0,136,27166,27082,26966,26882,26766,27100,26900,110,8100,5000,17820,50,1,2200000,590,5.58,0.17,12,0.02,4801.00,157067.00,41650,20240318,-35.65,25300,20240805,5.93,27750,-3.42,20250115,26050,2.88,20250102,41650,-35.65,20240318,25300,5.93,20240805,0.94,N,000850,5000,110 억,,199420,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24200,-500,5,-2.02,276917100,11342,110.64,25150,25150,24200,32100,17300,24700,24416.14,6.07,0,-3606,26300,25500,25050,24250,23800,25275,24025,65,7400,1000,18270,50,1,6500000,1573,9.52,0.26,12,0.17,2541.00,93917.00,30500,20240426,-20.66,18410,20240129,31.45,27400,-11.68,20250110,24200,0.00,20250211,30500,-20.66,20240426,20300,19.21,20240214,2.42,N,000860,1000,65 억,,394666,N,N,0,N,00,N
|
||||
20250211,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,-300,5,-1.21,249524200,10212,99.62,25150,25150,24250,32100,17300,24700,24434.41,6.07,0,-3202,26300,25500,25050,24250,23800,25275,24025,65,7400,1000,18270,50,1,6500000,1586,9.60,0.26,12,0.16,2541.00,93917.00,30500,20240426,-20.00,18410,20240129,32.54,27400,-10.95,20250110,24250,0.62,20250211,30500,-20.00,20240426,20300,20.20,20240214,2.42,N,000860,1000,65 억,,394666,N,N,0,N,00,N
|
||||
20250211,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24300,-400,5,-1.62,212583550,8691,84.78,25150,25150,24300,32100,17300,24700,24460.19,6.07,0,-3064,26300,25500,25050,24250,23800,25275,24025,65,7400,1000,18270,50,1,6500000,1580,9.56,0.26,12,0.13,2541.00,93917.00,30500,20240426,-20.33,18410,20240129,31.99,27400,-11.31,20250110,24300,0.00,20250211,30500,-20.33,20240426,20300,19.70,20240214,2.42,N,000860,1000,65 억,,394666,N,N,0,N,00,N
|
||||
20250211,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,-300,5,-1.21,183054950,7477,72.94,25150,25150,24300,32100,17300,24700,24482.41,6.07,0,-2972,26300,25500,25050,24250,23800,25275,24025,65,7400,1000,18270,50,1,6500000,1586,9.60,0.26,12,0.12,2541.00,93917.00,30500,20240426,-20.00,18410,20240129,32.54,27400,-10.95,20250110,24300,0.41,20250211,30500,-20.00,20240426,20300,20.20,20240214,2.42,N,000860,1000,65 억,,394666,N,N,0,N,00,N
|
||||
20250211,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-200,5,-0.81,141074400,5758,56.17,25150,25150,24300,32100,17300,24700,24500.59,6.07,0,-1685,26300,25500,25050,24250,23800,25275,24025,65,7400,1000,18270,50,1,6500000,1593,9.64,0.26,12,0.09,2541.00,93917.00,30500,20240426,-19.67,18410,20240129,33.08,27400,-10.58,20250110,24300,0.82,20250211,30500,-19.67,20240426,20300,20.69,20240214,2.42,N,000860,1000,65 억,,394666,N,N,0,N,00,N
|
||||
20250211,110111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,-150,5,-0.61,129218150,5276,51.47,25150,25150,24300,32100,17300,24700,24491.69,6.07,0,-1447,26300,25500,25050,24250,23800,25275,24025,65,7400,1000,18270,50,1,6500000,1596,9.66,0.26,12,0.08,2541.00,93917.00,30500,20240426,-19.51,18410,20240129,33.35,27400,-10.40,20250110,24300,1.03,20250211,30500,-19.51,20240426,20300,20.94,20240214,2.42,N,000860,1000,65 억,,394666,N,N,0,N,00,N
|
||||
20250211,100111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-200,5,-0.81,57785400,2354,22.96,25150,25150,24350,32100,17300,24700,24547.75,6.07,0,-971,26300,25500,25050,24250,23800,25275,24025,65,7400,1000,18270,50,1,6500000,1593,9.64,0.26,12,0.04,2541.00,93917.00,30500,20240426,-19.67,18410,20240129,33.08,27400,-10.58,20250110,24350,0.62,20250211,30500,-19.67,20240426,20300,20.69,20240214,2.42,N,000860,1000,65 억,,394666,N,N,0,N,00,N
|
||||
20250211,090111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24700,0,3,0.00,198150,8,0.08,25150,25150,24700,32100,17300,24700,24768.75,6.07,0,-8,26300,25500,25050,24250,23800,25275,24025,65,7400,1000,18270,50,1,6500000,1606,9.72,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.02,18410,20240129,34.17,27400,-9.85,20250110,24550,0.61,20250206,30500,-19.02,20240426,20300,21.67,20240214,2.42,N,000860,1000,65 억,,394666,N,N,0,N,00,N
|
||||
20250210,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24700,-800,5,-3.14,255915500,10251,261.64,25850,25850,24600,33150,17850,25500,24964.93,6.11,0,-481,26100,25800,25200,24900,24300,25950,25050,65,7650,1000,18870,50,1,6500000,1606,9.72,0.26,12,0.16,2541.00,93917.00,30500,20240426,-19.02,18410,20240129,34.17,27400,-9.85,20250110,24550,0.61,20250206,30500,-19.02,20240426,20300,21.67,20240214,2.46,N,000860,1000,65 억,,397217,N,N,0,N,00,N
|
||||
20250210,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24700,-800,5,-3.14,245269650,9820,250.64,25850,25850,24600,33150,17850,25500,24976.54,6.11,0,-168,26100,25800,25200,24900,24300,25950,25050,65,7650,1000,18870,50,1,6500000,1606,9.72,0.26,12,0.15,2541.00,93917.00,30500,20240426,-19.02,18410,20240129,34.17,27400,-9.85,20250110,24550,0.61,20250206,30500,-19.02,20240426,20300,21.67,20240214,2.46,N,000860,1000,65 억,,397217,N,N,0,N,00,N
|
||||
20250210,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24600,-900,5,-3.53,233496450,9344,238.49,25850,25850,24600,33150,17850,25500,24988.92,6.11,0,148,26100,25800,25200,24900,24300,25950,25050,65,7650,1000,18870,50,1,6500000,1599,9.68,0.26,12,0.14,2541.00,93917.00,30500,20240426,-19.34,18410,20240129,33.62,27400,-10.22,20250110,24550,0.20,20250206,30500,-19.34,20240426,20300,21.18,20240214,2.46,N,000860,1000,65 억,,397217,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160111,57,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,32500,2200,2,7.26,30510758150,954394,617.12,31100,32650,31050,39350,21250,30300,31967.43,12.83,0,149842,31200,30750,30300,29850,29400,30975,30075,3748,9050,5000,23020,50,1,74958735,24362,8.36,0.29,12,1.27,3886.00,110284.00,32650,20250211,-0.46,23750,20240129,36.84,32650,-0.46,20250211,26800,21.27,20250102,32650,-0.46,20250211,25400,27.95,20240627,0.19,N,000880,5000,3747 억,,9613955,N,N,8333,N,00,N
|
||||
20250211,150111,57,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,32400,2100,2,6.93,26882189850,842525,544.79,31100,32650,31050,39350,21250,30300,31906.70,12.83,0,134655,31200,30750,30300,29850,29400,30975,30075,3748,9050,5000,23020,50,1,74958735,24287,8.34,0.29,12,1.12,3886.00,110284.00,32650,20250211,-0.77,23750,20240129,36.42,32650,-0.77,20250211,26800,20.90,20250102,32650,-0.77,20250211,25400,27.56,20240627,0.19,N,000880,5000,3747 억,,9613955,N,N,121,N,00,N
|
||||
20250211,140111,57,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,32450,2150,2,7.10,23316262150,732351,473.55,31100,32650,31050,39350,21250,30300,31837.55,12.83,0,110884,31200,30750,30300,29850,29400,30975,30075,3748,9050,5000,23020,50,1,74958735,24324,8.35,0.29,12,0.98,3886.00,110284.00,32650,20250211,-0.61,23750,20240129,36.63,32650,-0.61,20250211,26800,21.08,20250102,32650,-0.61,20250211,25400,27.76,20240627,0.19,N,000880,5000,3747 억,,9613955,N,N,121,N,00,N
|
||||
20250211,130111,57,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,31750,1450,2,4.79,17453324250,549984,355.63,31100,32650,31050,39350,21250,30300,31734.24,12.83,0,41983,31200,30750,30300,29850,29400,30975,30075,3748,9050,5000,23020,50,1,74958735,23799,8.17,0.29,12,0.73,3886.00,110284.00,32650,20250211,-2.76,23750,20240129,33.68,32650,-2.76,20250211,26800,18.47,20250102,32650,-2.76,20250211,25400,25.00,20240627,0.19,N,000880,5000,3747 억,,9613955,N,N,121,N,00,N
|
||||
20250211,120111,57,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,31950,1650,2,5.45,16055351650,506044,327.21,31100,32650,31050,39350,21250,30300,31727.19,12.83,0,42521,31200,30750,30300,29850,29400,30975,30075,3748,9050,5000,23020,50,1,74958735,23949,8.22,0.29,12,0.68,3886.00,110284.00,32650,20250211,-2.14,23750,20240129,34.53,32650,-2.14,20250211,26800,19.22,20250102,32650,-2.14,20250211,25400,25.79,20240627,0.19,N,000880,5000,3747 억,,9613955,N,N,121,N,00,N
|
||||
20250211,110111,57,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,31600,1300,2,4.29,13179041350,415558,268.71,31100,32650,31050,39350,21250,30300,31714.08,12.83,0,37888,31200,30750,30300,29850,29400,30975,30075,3748,9050,5000,23020,50,1,74958735,23687,8.13,0.29,12,0.55,3886.00,110284.00,32650,20250211,-3.22,23750,20240129,33.05,32650,-3.22,20250211,26800,17.91,20250102,32650,-3.22,20250211,25400,24.41,20240627,0.19,N,000880,5000,3747 억,,9613955,N,N,121,N,00,N
|
||||
20250211,100112,57,100.00,KOSPI200,신고가,화학,N,N,N,N, ,N,31350,1050,2,3.47,11507208300,362528,234.42,31100,32650,31050,39350,21250,30300,31741.57,12.83,0,42214,31200,30750,30300,29850,29400,30975,30075,3748,9050,5000,23020,50,1,74958735,23500,8.07,0.28,12,0.48,3886.00,110284.00,32650,20250211,-3.98,23750,20240129,32.00,32650,-3.98,20250211,26800,16.98,20250102,32650,-3.98,20250211,25400,23.43,20240627,0.19,N,000880,5000,3747 억,,9613955,N,N,121,N,00,N
|
||||
20250211,090111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31500,1200,2,3.96,733888900,23453,15.17,31100,31500,31100,39350,21250,30300,31291.90,12.83,0,13183,31200,30750,30300,29850,29400,30975,30075,3748,9050,5000,23020,50,1,74958735,23612,8.11,0.29,12,0.03,3886.00,110284.00,32200,20240202,-2.17,23750,20240129,32.63,31650,-0.47,20250131,26800,17.54,20250102,32150,-2.02,20240731,25400,24.02,20240627,0.19,N,000880,5000,3747 억,,9613955,N,N,121,N,00,N
|
||||
20250210,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30300,-100,5,-0.33,4675826850,153477,84.48,30000,30750,29850,39500,21300,30400,30466.40,12.86,0,-19376,31600,31000,30700,30100,29800,30850,29950,3748,9100,5000,23100,50,1,74958735,22712,7.80,0.27,12,0.20,3886.00,110284.00,32200,20240202,-5.90,23350,20240126,29.76,31650,-4.27,20250131,26800,13.06,20250102,32150,-5.75,20240731,25400,19.29,20240627,0.21,N,000880,5000,3747 억,,9640218,N,N,70,N,00,N
|
||||
20250210,150111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30450,50,2,0.16,4210236500,138106,76.02,30000,30750,29850,39500,21300,30400,30486.01,12.86,0,-15163,31600,31000,30700,30100,29800,30850,29950,3748,9100,5000,23100,50,1,74958735,22825,7.84,0.28,12,0.18,3886.00,110284.00,32200,20240202,-5.43,23350,20240126,30.41,31650,-3.79,20250131,26800,13.62,20250102,32150,-5.29,20240731,25400,19.88,20240627,0.21,N,000880,5000,3747 억,,9640218,N,N,9911,N,00,N
|
||||
20250210,140111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30600,200,2,0.66,3084787050,101309,55.77,30000,30750,29850,39500,21300,30400,30449.65,12.86,0,-5908,31600,31000,30700,30100,29800,30850,29950,3748,9100,5000,23100,50,1,74958735,22937,7.87,0.28,12,0.14,3886.00,110284.00,32200,20240202,-4.97,23350,20240126,31.05,31650,-3.32,20250131,26800,14.18,20250102,32150,-4.82,20240731,25400,20.47,20240627,0.21,N,000880,5000,3747 억,,9640218,N,N,9911,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,-3,5,-0.66,57461160,126529,48.65,453,458,451,592,320,456,454.13,1.34,0,-3920,468,462,456,450,444,459,447,696,136,500,310,1,1,139120129,630,-17.42,0.79,12,0.09,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,450,0.67,20250210,610,-25.74,20240611,394,14.97,20241114,0.76,N,000890,500,695 억,,1858568,N,N,0,N,00,N
|
||||
20250211,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,457,1,2,0.22,37776148,83095,31.95,453,458,451,592,320,456,454.61,1.34,0,-3012,468,462,456,450,444,459,447,696,136,500,310,1,1,139120129,636,-17.58,0.79,12,0.06,-26.00,576.00,610,20240611,-25.08,394,20241114,15.99,511,-10.57,20250107,450,1.56,20250210,610,-25.08,20240611,394,15.99,20241114,0.76,N,000890,500,695 억,,1858568,N,N,0,N,00,N
|
||||
20250211,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,457,1,2,0.22,29874543,65718,25.27,453,458,451,592,320,456,454.59,1.34,0,-5531,468,462,456,450,444,459,447,696,136,500,310,1,1,139120129,636,-17.58,0.79,12,0.05,-26.00,576.00,610,20240611,-25.08,394,20241114,15.99,511,-10.57,20250107,450,1.56,20250210,610,-25.08,20240611,394,15.99,20241114,0.76,N,000890,500,695 억,,1858568,N,N,0,N,00,N
|
||||
20250211,130111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,457,1,2,0.22,28740641,63232,24.31,453,458,451,592,320,456,454.53,1.34,0,-5662,468,462,456,450,444,459,447,696,136,500,310,1,1,139120129,636,-17.58,0.79,12,0.05,-26.00,576.00,610,20240611,-25.08,394,20241114,15.99,511,-10.57,20250107,450,1.56,20250210,610,-25.08,20240611,394,15.99,20241114,0.76,N,000890,500,695 억,,1858568,N,N,0,N,00,N
|
||||
20250211,120111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,457,1,2,0.22,26876864,59150,22.74,453,458,451,592,320,456,454.38,1.34,0,-4213,468,462,456,450,444,459,447,696,136,500,310,1,1,139120129,636,-17.58,0.79,12,0.04,-26.00,576.00,610,20240611,-25.08,394,20241114,15.99,511,-10.57,20250107,450,1.56,20250210,610,-25.08,20240611,394,15.99,20241114,0.76,N,000890,500,695 억,,1858568,N,N,0,N,00,N
|
||||
20250211,110111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,457,1,2,0.22,20294965,44762,17.21,453,458,451,592,320,456,453.40,1.34,0,-2616,468,462,456,450,444,459,447,696,136,500,310,1,1,139120129,636,-17.58,0.79,12,0.03,-26.00,576.00,610,20240611,-25.08,394,20241114,15.99,511,-10.57,20250107,450,1.56,20250210,610,-25.08,20240611,394,15.99,20241114,0.76,N,000890,500,695 억,,1858568,N,N,0,N,00,N
|
||||
20250211,100112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,457,1,2,0.22,17757389,39196,15.07,453,458,451,592,320,456,453.04,1.34,0,565,468,462,456,450,444,459,447,696,136,500,310,1,1,139120129,636,-17.58,0.79,12,0.03,-26.00,576.00,610,20240611,-25.08,394,20241114,15.99,511,-10.57,20250107,450,1.56,20250210,610,-25.08,20240611,394,15.99,20241114,0.76,N,000890,500,695 억,,1858568,N,N,0,N,00,N
|
||||
20250211,090111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,451,-5,5,-1.10,9788423,21667,8.33,453,453,451,592,320,456,451.77,1.34,0,-367,468,462,456,450,444,459,447,696,136,500,310,1,1,139120129,627,-17.35,0.78,12,0.02,-26.00,576.00,610,20240611,-26.07,394,20241114,14.47,511,-11.74,20250107,450,0.22,20250210,610,-26.07,20240611,394,14.47,20241114,0.76,N,000890,500,695 억,,1858568,N,N,0,N,00,N
|
||||
20250210,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,456,-7,5,-1.51,117507065,259359,127.70,461,462,450,601,325,463,453.07,1.34,0,-11210,471,466,463,458,455,465,457,696,138,500,320,1,1,139120129,634,-17.54,0.79,12,0.19,-26.00,576.00,610,20240611,-25.25,394,20241114,15.74,511,-10.76,20250107,450,1.33,20250210,610,-25.25,20240611,394,15.74,20241114,0.76,N,000890,500,695 억,,1870223,N,N,6,N,00,N
|
||||
20250210,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,457,-6,5,-1.30,109638630,242084,119.20,461,462,450,601,325,463,452.89,1.34,0,-10700,471,466,463,458,455,465,457,696,138,500,320,1,1,139120129,636,-17.58,0.79,12,0.17,-26.00,576.00,610,20240611,-25.08,394,20241114,15.99,511,-10.57,20250107,450,1.56,20250210,610,-25.08,20240611,394,15.99,20241114,0.76,N,000890,500,695 억,,1870223,N,N,6,N,00,N
|
||||
20250210,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,458,-5,5,-1.08,105277939,232544,114.50,461,462,450,601,325,463,452.72,1.34,0,-9321,471,466,463,458,455,465,457,696,138,500,320,1,1,139120129,637,-17.62,0.80,12,0.17,-26.00,576.00,610,20240611,-24.92,394,20241114,16.24,511,-10.37,20250107,450,1.78,20250210,610,-24.92,20240611,394,16.24,20241114,0.76,N,000890,500,695 억,,1870223,N,N,6,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6950,180,2,2.66,43221309070,6264765,79.70,6630,7150,6500,8800,4740,6770,6898.94,0.98,0,32020,7510,7140,6860,6490,6210,7000,6350,78,2030,500,4870,10,1,15611619,1085,14.85,0.84,12,40.13,468.00,8302.00,7500,20250204,-7.33,3360,20240805,106.85,7500,-7.33,20250204,4950,40.40,20250102,7500,-7.33,20250204,3360,106.85,20240805,4.05,N,000910,500,78 억,,153120,N,N,0,N,00,N
|
||||
20250211,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6980,210,2,3.10,32604929890,4743282,60.34,6630,7150,6500,8800,4740,6770,6874.10,0.98,0,56456,7510,7140,6860,6490,6210,7000,6350,78,2030,500,4870,10,1,15611619,1090,14.91,0.84,12,30.38,468.00,8302.00,7500,20250204,-6.93,3360,20240805,107.74,7500,-6.93,20250204,4950,41.01,20250102,7500,-6.93,20250204,3360,107.74,20240805,4.05,N,000910,500,78 억,,153120,N,N,0,N,00,N
|
||||
20250211,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6680,-90,5,-1.33,10945203510,1632570,20.77,6630,6880,6500,8800,4740,6770,6703.94,0.98,0,47608,7510,7140,6860,6490,6210,7000,6350,78,2030,500,4870,10,1,15611619,1043,14.27,0.80,12,10.46,468.00,8302.00,7500,20250204,-10.93,3360,20240805,98.81,7500,-10.93,20250204,4950,34.95,20250102,7500,-10.93,20250204,3360,98.81,20240805,4.05,N,000910,500,78 억,,153120,N,N,0,N,00,N
|
||||
20250211,130111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6700,-70,5,-1.03,9782530930,1457866,18.55,6630,6880,6500,8800,4740,6770,6709.83,0.98,0,45903,7510,7140,6860,6490,6210,7000,6350,78,2030,500,4870,10,1,15611619,1046,14.32,0.81,12,9.34,468.00,8302.00,7500,20250204,-10.67,3360,20240805,99.40,7500,-10.67,20250204,4950,35.35,20250102,7500,-10.67,20250204,3360,99.40,20240805,4.05,N,000910,500,78 억,,153120,N,N,0,N,00,N
|
||||
20250211,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6760,-10,5,-0.15,8877307130,1323851,16.84,6630,6880,6500,8800,4740,6770,6705.26,0.98,0,51307,7510,7140,6860,6490,6210,7000,6350,78,2030,500,4870,10,1,15611619,1055,14.44,0.81,12,8.48,468.00,8302.00,7500,20250204,-9.87,3360,20240805,101.19,7500,-9.87,20250204,4950,36.57,20250102,7500,-9.87,20250204,3360,101.19,20240805,4.05,N,000910,500,78 억,,153120,N,N,0,N,00,N
|
||||
20250211,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6770,0,3,0.00,8092856680,1207491,15.36,6630,6880,6500,8800,4740,6770,6701.74,0.98,0,71788,7510,7140,6860,6490,6210,7000,6350,78,2030,500,4870,10,1,15611619,1057,14.47,0.82,12,7.73,468.00,8302.00,7500,20250204,-9.73,3360,20240805,101.49,7500,-9.73,20250204,4950,36.77,20250102,7500,-9.73,20250204,3360,101.49,20240805,4.05,N,000910,500,78 억,,153120,N,N,0,N,00,N
|
||||
20250211,100112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6640,-130,5,-1.92,4975850280,745297,9.48,6630,6830,6500,8800,4740,6770,6675.28,0.98,0,70665,7510,7140,6860,6490,6210,7000,6350,78,2030,500,4870,10,1,15611619,1037,14.19,0.80,12,4.77,468.00,8302.00,7500,20250204,-11.47,3360,20240805,97.62,7500,-11.47,20250204,4950,34.14,20250102,7500,-11.47,20250204,3360,97.62,20240805,4.05,N,000910,500,78 억,,153120,N,N,0,N,00,N
|
||||
20250211,090112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6640,-130,5,-1.92,831053270,125596,1.60,6630,6660,6500,8800,4740,6770,6606.04,0.98,0,19079,7510,7140,6860,6490,6210,7000,6350,78,2030,500,4870,10,1,15611619,1037,14.19,0.80,12,0.80,468.00,8302.00,7500,20250204,-11.47,3360,20240805,97.62,7500,-11.47,20250204,4950,34.14,20250102,7500,-11.47,20250204,3360,97.62,20240805,4.05,N,000910,500,78 억,,153120,N,N,0,N,00,N
|
||||
20250210,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6770,200,2,3.04,54014282700,7800918,319.07,7030,7230,6580,8540,4600,6570,6924.50,1.72,0,-126091,6930,6750,6560,6380,6190,6840,6470,78,1970,500,4730,10,1,15611619,1057,14.47,0.82,12,49.97,468.00,8302.00,7500,20250204,-9.73,3360,20240805,101.49,7500,-9.73,20250204,4950,36.77,20250102,7500,-9.73,20250204,3360,101.49,20240805,3.46,N,000910,500,78 억,,268040,N,N,1,N,00,N
|
||||
20250210,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6670,100,2,1.52,52645090450,7597693,310.76,7030,7230,6580,8540,4600,6570,6929.15,1.72,0,-137067,6930,6750,6560,6380,6190,6840,6470,78,1970,500,4730,10,1,15611619,1041,14.25,0.80,12,48.67,468.00,8302.00,7500,20250204,-11.07,3360,20240805,98.51,7500,-11.07,20250204,4950,34.75,20250102,7500,-11.07,20250204,3360,98.51,20240805,3.46,N,000910,500,78 억,,268040,N,N,1,N,00,N
|
||||
20250210,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6790,220,2,3.35,49659676840,7150657,292.47,7030,7230,6700,8540,4600,6570,6944.84,1.72,0,-165668,6930,6750,6560,6380,6190,6840,6470,78,1970,500,4730,10,1,15611619,1060,14.51,0.82,12,45.80,468.00,8302.00,7500,20250204,-9.47,3360,20240805,102.08,7500,-9.47,20250204,4950,37.17,20250102,7500,-9.47,20250204,3360,102.08,20240805,3.46,N,000910,500,78 억,,268040,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18310,20,2,0.11,16368860,895,539.16,18290,18870,18110,23750,12810,18290,18289.23,0.17,0,21,18723,18506,18383,18166,18043,18445,18105,84,5460,5000,12800,10,1,1680000,308,-1.60,0.15,12,0.05,-11425.00,124969.00,27000,20240130,-32.19,16700,20241210,9.64,19490,-6.05,20250107,17800,2.87,20250117,26450,-30.78,20240226,16700,9.64,20241210,0.00,N,000950,5000,84 억,,2791,N,N,0,N,00,N
|
||||
20250211,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18490,200,2,1.09,16112340,881,530.72,18290,18870,18110,23750,12810,18290,18288.69,0.17,0,33,18723,18506,18383,18166,18043,18445,18105,84,5460,5000,12800,10,1,1680000,311,-1.62,0.15,12,0.05,-11425.00,124969.00,27000,20240130,-31.52,16700,20241210,10.72,19490,-5.13,20250107,17800,3.88,20250117,26450,-30.09,20240226,16700,10.72,20241210,0.00,N,000950,5000,84 억,,2791,N,N,0,N,00,N
|
||||
20250211,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18500,210,2,1.15,16038380,877,528.31,18290,18870,18110,23750,12810,18290,18287.78,0.17,0,31,18723,18506,18383,18166,18043,18445,18105,84,5460,5000,12800,10,1,1680000,311,-1.62,0.15,12,0.05,-11425.00,124969.00,27000,20240130,-31.48,16700,20241210,10.78,19490,-5.08,20250107,17800,3.93,20250117,26450,-30.06,20240226,16700,10.78,20241210,0.00,N,000950,5000,84 억,,2791,N,N,0,N,00,N
|
||||
20250211,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18490,200,2,1.09,10168870,560,337.35,18290,18490,18110,23750,12810,18290,18158.70,0.17,0,31,18723,18506,18383,18166,18043,18445,18105,84,5460,5000,12800,10,1,1680000,311,-1.62,0.15,12,0.03,-11425.00,124969.00,27000,20240130,-31.52,16700,20241210,10.72,19490,-5.13,20250107,17800,3.88,20250117,26450,-30.09,20240226,16700,10.72,20241210,0.00,N,000950,5000,84 억,,2791,N,N,0,N,00,N
|
||||
20250211,120112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18480,190,2,1.04,10076530,555,334.34,18290,18480,18110,23750,12810,18290,18155.91,0.17,0,31,18723,18506,18383,18166,18043,18445,18105,84,5460,5000,12800,10,1,1680000,310,-1.62,0.15,12,0.03,-11425.00,124969.00,27000,20240130,-31.56,16700,20241210,10.66,19490,-5.18,20250107,17800,3.82,20250117,26450,-30.13,20240226,16700,10.66,20241210,0.00,N,000950,5000,84 억,,2791,N,N,0,N,00,N
|
||||
20250211,110112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18120,-170,5,-0.93,4511640,248,149.40,18290,18340,18110,23750,12810,18290,18192.10,0.17,0,23,18723,18506,18383,18166,18043,18445,18105,84,5460,5000,12800,10,1,1680000,304,-1.59,0.14,12,0.01,-11425.00,124969.00,27000,20240130,-32.89,16700,20241210,8.50,19490,-7.03,20250107,17800,1.80,20250117,26450,-31.49,20240226,16700,8.50,20241210,0.00,N,000950,5000,84 억,,2791,N,N,0,N,00,N
|
||||
20250211,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18110,-180,5,-0.98,3402850,187,112.65,18290,18340,18110,23750,12810,18290,18197.06,0.17,0,3,18723,18506,18383,18166,18043,18445,18105,84,5460,5000,12800,10,1,1680000,304,-1.59,0.14,12,0.01,-11425.00,124969.00,27000,20240130,-32.93,16700,20241210,8.44,19490,-7.08,20250107,17800,1.74,20250117,26450,-31.53,20240226,16700,8.44,20241210,0.00,N,000950,5000,84 억,,2791,N,N,0,N,00,N
|
||||
20250211,090112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18290,0,3,0.00,18290,1,0.60,18290,18290,18290,23750,12810,18290,18290.00,0.17,0,0,18723,18506,18383,18166,18043,18445,18105,84,5460,5000,12800,10,1,1680000,307,-1.60,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-32.26,16700,20241210,9.52,19490,-6.16,20250107,17800,2.75,20250117,26450,-30.85,20240226,16700,9.52,20241210,0.00,N,000950,5000,84 억,,2791,N,N,0,N,00,N
|
||||
20250210,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18290,-210,5,-1.14,3068440,166,377.27,18450,18600,18260,24050,12950,18500,18484.58,0.17,0,5,18613,18556,18463,18406,18313,18510,18360,84,5550,5000,12950,10,1,1680000,307,-1.60,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-32.26,16700,20241210,9.52,19490,-6.16,20250107,17800,2.75,20250117,26450,-30.85,20240226,16700,9.52,20241210,0.00,N,000950,5000,84 억,,2791,N,N,0,N,00,N
|
||||
20250210,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18490,-10,5,-0.05,2665910,144,327.27,18450,18600,18260,24050,12950,18500,18513.26,0.17,0,5,18613,18556,18463,18406,18313,18510,18360,84,5550,5000,12950,10,1,1680000,311,-1.62,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-31.52,16700,20241210,10.72,19490,-5.13,20250107,17800,3.88,20250117,26450,-30.09,20240226,16700,10.72,20241210,0.00,N,000950,5000,84 억,,2791,N,N,0,N,00,N
|
||||
20250210,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18450,-50,5,-0.27,2628930,142,322.73,18450,18600,18260,24050,12950,18500,18513.59,0.17,0,4,18613,18556,18463,18406,18313,18510,18360,84,5550,5000,12950,10,1,1680000,310,-1.61,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-31.67,16700,20241210,10.48,19490,-5.34,20250107,17800,3.65,20250117,26450,-30.25,20240226,16700,10.48,20241210,0.00,N,000950,5000,84 억,,2791,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6050,-50,5,-0.82,171596020,28300,143.07,6070,6110,6030,7930,4270,6100,6063.47,2.88,0,8549,6146,6122,6086,6062,6026,6105,6045,120,1830,500,4630,10,1,22800500,1379,8.13,0.39,12,0.12,744.00,15502.00,7500,20240603,-19.33,6000,20250121,0.83,6490,-6.78,20250120,6000,0.83,20250121,7500,-19.33,20240603,6000,0.83,20250121,0.77,N,000970,500,120 억,,656663,N,N,0,N,00,N
|
||||
20250211,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6050,-50,5,-0.82,157575340,25984,131.37,6070,6110,6030,7930,4270,6100,6064.32,2.88,0,9858,6146,6122,6086,6062,6026,6105,6045,120,1830,500,4630,10,1,22800500,1379,8.13,0.39,12,0.11,744.00,15502.00,7500,20240603,-19.33,6000,20250121,0.83,6490,-6.78,20250120,6000,0.83,20250121,7500,-19.33,20240603,6000,0.83,20250121,0.77,N,000970,500,120 억,,656663,N,N,0,N,00,N
|
||||
20250211,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6070,-30,5,-0.49,134130760,22116,111.81,6070,6110,6030,7930,4270,6100,6064.87,2.88,0,8958,6146,6122,6086,6062,6026,6105,6045,120,1830,500,4630,10,1,22800500,1384,8.16,0.39,12,0.10,744.00,15502.00,7500,20240603,-19.07,6000,20250121,1.17,6490,-6.47,20250120,6000,1.17,20250121,7500,-19.07,20240603,6000,1.17,20250121,0.77,N,000970,500,120 억,,656663,N,N,0,N,00,N
|
||||
20250211,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6090,-10,5,-0.16,114124560,18820,95.15,6070,6110,6030,7930,4270,6100,6064.00,2.88,0,7923,6146,6122,6086,6062,6026,6105,6045,120,1830,500,4630,10,1,22800500,1389,8.19,0.39,12,0.08,744.00,15502.00,7500,20240603,-18.80,6000,20250121,1.50,6490,-6.16,20250120,6000,1.50,20250121,7500,-18.80,20240603,6000,1.50,20250121,0.77,N,000970,500,120 억,,656663,N,N,0,N,00,N
|
||||
20250211,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6070,-30,5,-0.49,104272680,17195,86.93,6070,6110,6030,7930,4270,6100,6064.13,2.88,0,7470,6146,6122,6086,6062,6026,6105,6045,120,1830,500,4630,10,1,22800500,1384,8.16,0.39,12,0.08,744.00,15502.00,7500,20240603,-19.07,6000,20250121,1.17,6490,-6.47,20250120,6000,1.17,20250121,7500,-19.07,20240603,6000,1.17,20250121,0.77,N,000970,500,120 억,,656663,N,N,0,N,00,N
|
||||
20250211,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6090,-10,5,-0.16,94575500,15601,78.87,6070,6110,6030,7930,4270,6100,6062.14,2.88,0,6631,6146,6122,6086,6062,6026,6105,6045,120,1830,500,4630,10,1,22800500,1389,8.19,0.39,12,0.07,744.00,15502.00,7500,20240603,-18.80,6000,20250121,1.50,6490,-6.16,20250120,6000,1.50,20250121,7500,-18.80,20240603,6000,1.50,20250121,0.77,N,000970,500,120 억,,656663,N,N,0,N,00,N
|
||||
20250211,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6090,-10,5,-0.16,34566810,5700,28.82,6070,6100,6040,7930,4270,6100,6064.35,2.88,0,1500,6146,6122,6086,6062,6026,6105,6045,120,1830,500,4630,10,1,22800500,1389,8.19,0.39,12,0.02,744.00,15502.00,7500,20240603,-18.80,6000,20250121,1.50,6490,-6.16,20250120,6000,1.50,20250121,7500,-18.80,20240603,6000,1.50,20250121,0.77,N,000970,500,120 억,,656663,N,N,0,N,00,N
|
||||
20250211,090112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6070,-30,5,-0.49,6749850,1112,5.62,6070,6080,6070,7930,4270,6100,6070.01,2.88,0,859,6146,6122,6086,6062,6026,6105,6045,120,1830,500,4630,10,1,22800500,1384,8.16,0.39,12,0.00,744.00,15502.00,7500,20240603,-19.07,6000,20250121,1.17,6490,-6.47,20250120,6000,1.17,20250121,7500,-19.07,20240603,6000,1.17,20250121,0.77,N,000970,500,120 억,,656663,N,N,0,N,00,N
|
||||
20250210,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6100,-10,5,-0.16,120170750,19777,86.70,6110,6110,6050,7940,4280,6110,6076.29,2.91,0,-11500,6176,6142,6116,6082,6056,6140,6080,120,1830,500,4640,10,1,22800500,1391,8.20,0.39,12,0.09,744.00,15502.00,7500,20240603,-18.67,6000,20250121,1.67,6490,-6.01,20250120,6000,1.67,20250121,7500,-18.67,20240603,6000,1.67,20250121,0.76,N,000970,500,120 억,,664065,N,N,1,N,00,N
|
||||
20250210,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6080,-30,5,-0.49,111929460,18425,80.78,6110,6110,6050,7940,4280,6110,6074.87,2.91,0,-11104,6176,6142,6116,6082,6056,6140,6080,120,1830,500,4640,10,1,22800500,1386,8.17,0.39,12,0.08,744.00,15502.00,7500,20240603,-18.93,6000,20250121,1.33,6490,-6.32,20250120,6000,1.33,20250121,7500,-18.93,20240603,6000,1.33,20250121,0.76,N,000970,500,120 억,,664065,N,N,1,N,00,N
|
||||
20250210,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6060,-50,5,-0.82,86352860,14219,62.34,6110,6110,6050,7940,4280,6110,6073.06,2.91,0,-8032,6176,6142,6116,6082,6056,6140,6080,120,1830,500,4640,10,1,22800500,1382,8.15,0.39,12,0.06,744.00,15502.00,7500,20240603,-19.20,6000,20250121,1.00,6490,-6.63,20250120,6000,1.00,20250121,7500,-19.20,20240603,6000,1.00,20250121,0.76,N,000970,500,120 억,,664065,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42800,150,2,0.35,39198015650,913102,43.61,42650,44250,41750,55400,29900,42650,42928.72,25.40,0,88609,45783,44216,41583,40016,37383,45000,40800,2220,12750,5000,30700,50,1,44398588,19003,7.21,1.02,12,2.06,5934.00,41802.00,58900,20240620,-27.33,29100,20241209,47.08,44250,-3.28,20250211,30350,41.02,20250203,58900,-27.33,20240620,29100,47.08,20241209,1.90,N,000990,5000,2219 억,,11279200,N,N,7609,N,00,N
|
||||
20250211,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42650,0,3,0.00,35275616000,821158,39.22,42650,44250,41750,55400,29900,42650,42958.47,25.40,0,87498,45783,44216,41583,40016,37383,45000,40800,2220,12750,5000,30700,50,1,44398588,18936,7.19,1.02,12,1.85,5934.00,41802.00,58900,20240620,-27.59,29100,20241209,46.56,44250,-3.62,20250211,30350,40.53,20250203,58900,-27.59,20240620,29100,46.56,20241209,1.90,N,000990,5000,2219 억,,11279200,N,N,4097,N,00,N
|
||||
20250211,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43100,450,2,1.06,31072723350,723485,34.55,42650,44250,41750,55400,29900,42650,42948.78,25.40,0,86529,45783,44216,41583,40016,37383,45000,40800,2220,12750,5000,30700,50,1,44398588,19136,7.26,1.03,12,1.63,5934.00,41802.00,58900,20240620,-26.83,29100,20241209,48.11,44250,-2.60,20250211,30350,42.01,20250203,58900,-26.83,20240620,29100,48.11,20241209,1.90,N,000990,5000,2219 억,,11279200,N,N,4097,N,00,N
|
||||
20250211,130112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42550,-100,5,-0.23,27287498100,635512,30.35,42650,44250,41750,55400,29900,42650,42937.93,25.40,0,72477,45783,44216,41583,40016,37383,45000,40800,2220,12750,5000,30700,50,1,44398588,18892,7.17,1.02,12,1.43,5934.00,41802.00,58900,20240620,-27.76,29100,20241209,46.22,44250,-3.84,20250211,30350,40.20,20250203,58900,-27.76,20240620,29100,46.22,20241209,1.90,N,000990,5000,2219 억,,11279200,N,N,4097,N,00,N
|
||||
20250211,120113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42350,-300,5,-0.70,25045432000,582705,27.83,42650,44250,41750,55400,29900,42650,42981.47,25.40,0,69626,45783,44216,41583,40016,37383,45000,40800,2220,12750,5000,30700,50,1,44398588,18803,7.14,1.01,12,1.31,5934.00,41802.00,58900,20240620,-28.10,29100,20241209,45.53,44250,-4.29,20250211,30350,39.54,20250203,58900,-28.10,20240620,29100,45.53,20241209,1.90,N,000990,5000,2219 억,,11279200,N,N,4097,N,00,N
|
||||
20250211,110112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42550,-100,5,-0.23,22119197200,513629,24.53,42650,44250,41750,55400,29900,42650,43064.74,25.40,0,55450,45783,44216,41583,40016,37383,45000,40800,2220,12750,5000,30700,50,1,44398588,18892,7.17,1.02,12,1.16,5934.00,41802.00,58900,20240620,-27.76,29100,20241209,46.22,44250,-3.84,20250211,30350,40.20,20250203,58900,-27.76,20240620,29100,46.22,20241209,1.90,N,000990,5000,2219 억,,11279200,N,N,4097,N,00,N
|
||||
20250211,100113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42900,250,2,0.59,17904412450,414918,19.82,42650,44250,41750,55400,29900,42650,43151.99,25.40,0,33217,45783,44216,41583,40016,37383,45000,40800,2220,12750,5000,30700,50,1,44398588,19047,7.23,1.03,12,0.93,5934.00,41802.00,58900,20240620,-27.16,29100,20241209,47.42,44250,-3.05,20250211,30350,41.35,20250203,58900,-27.16,20240620,29100,47.42,20241209,1.90,N,000990,5000,2219 억,,11279200,N,N,4097,N,00,N
|
||||
20250211,090112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41900,-750,5,-1.76,1212082250,28604,1.37,42650,42700,41750,55400,29900,42650,42372.13,25.40,0,-7485,45783,44216,41583,40016,37383,45000,40800,2220,12750,5000,30700,50,1,44398588,18603,7.06,1.00,12,0.06,5934.00,41802.00,58900,20240620,-28.86,29100,20241209,43.99,43150,-2.90,20250210,30350,38.06,20250203,58900,-28.86,20240620,29100,43.99,20241209,1.90,N,000990,5000,2219 억,,11279200,N,N,4097,N,00,N
|
||||
20250210,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42650,3750,2,9.64,86939099400,2080511,98.16,39750,43150,38950,50500,27250,38900,41786.98,25.38,0,44340,43400,41150,37150,34900,30900,42275,36025,2220,11600,5000,28000,50,1,44398588,18936,7.19,1.02,12,4.69,5934.00,41802.00,58900,20240620,-27.59,29100,20241209,46.56,43150,-1.16,20250210,30350,40.53,20250203,58900,-27.59,20240620,29100,46.56,20241209,1.90,N,000990,5000,2219 억,,11269469,N,N,4097,N,00,N
|
||||
20250210,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42700,3800,2,9.77,83795843600,2006795,94.68,39750,43150,38950,50500,27250,38900,41756.27,25.38,0,32594,43400,41150,37150,34900,30900,42275,36025,2220,11600,5000,28000,50,1,44398588,18958,7.20,1.02,12,4.52,5934.00,41802.00,58900,20240620,-27.50,29100,20241209,46.74,43150,-1.04,20250210,30350,40.69,20250203,58900,-27.50,20240620,29100,46.74,20241209,1.90,N,000990,5000,2219 억,,11269469,N,N,12152,N,00,N
|
||||
20250210,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42850,3950,2,10.15,74443031800,1788523,84.38,39750,43150,38950,50500,27250,38900,41622.86,25.38,0,31818,43400,41150,37150,34900,30900,42275,36025,2220,11600,5000,28000,50,1,44398588,19025,7.22,1.03,12,4.03,5934.00,41802.00,58900,20240620,-27.25,29100,20241209,47.25,43150,-0.70,20250210,30350,41.19,20250203,58900,-27.25,20240620,29100,47.25,20241209,1.90,N,000990,5000,2219 억,,11269469,N,N,12152,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,946,-9,5,-0.94,16928321,17897,61.32,955,957,937,1241,669,955,945.87,4.21,0,-1660,968,961,951,944,934,956,939,24,286,100,610,1,1,24277540,230,-33.79,1.56,12,0.07,-28.00,607.00,1640,20240131,-42.32,921,20250204,2.71,1024,-7.62,20250103,921,2.71,20250204,1636,-42.18,20240906,921,2.71,20250204,0.02,N,001000,100,24 억,,1022981,N,N,0,N,00,N
|
||||
20250211,150113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,946,-9,5,-0.94,14838089,15686,53.75,955,957,937,1241,669,955,945.94,4.21,0,-1550,968,961,951,944,934,956,939,24,286,100,610,1,1,24277540,230,-33.79,1.56,12,0.06,-28.00,607.00,1640,20240131,-42.32,921,20250204,2.71,1024,-7.62,20250103,921,2.71,20250204,1636,-42.18,20240906,921,2.71,20250204,0.02,N,001000,100,24 억,,1022981,N,N,0,N,00,N
|
||||
20250211,140113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,945,-10,5,-1.05,11154762,11781,40.37,955,957,937,1241,669,955,946.84,4.21,0,-1242,968,961,951,944,934,956,939,24,286,100,610,1,1,24277540,229,-33.75,1.56,12,0.05,-28.00,607.00,1640,20240131,-42.38,921,20250204,2.61,1024,-7.71,20250103,921,2.61,20250204,1636,-42.24,20240906,921,2.61,20250204,0.02,N,001000,100,24 억,,1022981,N,N,0,N,00,N
|
||||
20250211,130113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,947,-8,5,-0.84,10727532,11329,38.82,955,957,937,1241,669,955,946.91,4.21,0,-932,968,961,951,944,934,956,939,24,286,100,610,1,1,24277540,230,-33.82,1.56,12,0.05,-28.00,607.00,1640,20240131,-42.26,921,20250204,2.82,1024,-7.52,20250103,921,2.82,20250204,1636,-42.11,20240906,921,2.82,20250204,0.02,N,001000,100,24 억,,1022981,N,N,0,N,00,N
|
||||
20250211,120113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,950,-5,5,-0.52,9408043,9936,34.05,955,957,937,1241,669,955,946.86,4.21,0,-1167,968,961,951,944,934,956,939,24,286,100,610,1,1,24277540,231,-33.93,1.57,12,0.04,-28.00,607.00,1640,20240131,-42.07,921,20250204,3.15,1024,-7.23,20250103,921,3.15,20250204,1636,-41.93,20240906,921,3.15,20250204,0.02,N,001000,100,24 억,,1022981,N,N,0,N,00,N
|
||||
20250211,110113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,949,-6,5,-0.63,9017730,9524,32.63,955,957,937,1241,669,955,946.84,4.21,0,-1128,968,961,951,944,934,956,939,24,286,100,610,1,1,24277540,230,-33.89,1.56,12,0.04,-28.00,607.00,1640,20240131,-42.13,921,20250204,3.04,1024,-7.32,20250103,921,3.04,20250204,1636,-41.99,20240906,921,3.04,20250204,0.02,N,001000,100,24 억,,1022981,N,N,0,N,00,N
|
||||
20250211,100113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,947,-8,5,-0.84,6486858,6848,23.46,955,957,937,1241,669,955,947.26,4.21,0,-1086,968,961,951,944,934,956,939,24,286,100,610,1,1,24277540,230,-33.82,1.56,12,0.03,-28.00,607.00,1640,20240131,-42.26,921,20250204,2.82,1024,-7.52,20250103,921,2.82,20250204,1636,-42.11,20240906,921,2.82,20250204,0.02,N,001000,100,24 억,,1022981,N,N,0,N,00,N
|
||||
20250211,090113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,955,0,3,0.00,49660,52,0.18,955,955,955,1241,669,955,955.00,4.21,0,-7,968,961,951,944,934,956,939,24,286,100,610,1,1,24277540,232,-34.11,1.57,12,0.00,-28.00,607.00,1640,20240131,-41.77,921,20250204,3.69,1024,-6.74,20250103,921,3.69,20250204,1636,-41.63,20240906,921,3.69,20250204,0.02,N,001000,100,24 억,,1022981,N,N,0,N,00,N
|
||||
20250210,160113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,955,-1,5,-0.10,27656987,29184,118.17,956,958,941,1242,670,956,947.68,4.22,0,-2547,972,963,953,944,934,959,940,24,286,100,610,1,1,24277540,232,-34.11,1.57,12,0.12,-28.00,607.00,1640,20240131,-41.77,921,20250204,3.69,1024,-6.74,20250103,921,3.69,20250204,1636,-41.63,20240906,921,3.69,20250204,0.02,N,001000,100,24 억,,1025528,N,N,0,N,00,N
|
||||
20250210,150113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,953,-3,5,-0.31,21639095,22873,92.61,956,958,941,1242,670,956,946.05,4.22,0,-2040,972,963,953,944,934,959,940,24,286,100,610,1,1,24277540,231,-34.04,1.57,12,0.09,-28.00,607.00,1640,20240131,-41.89,921,20250204,3.47,1024,-6.93,20250103,921,3.47,20250204,1636,-41.75,20240906,921,3.47,20250204,0.02,N,001000,100,24 억,,1025528,N,N,0,N,00,N
|
||||
20250210,140113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,953,-3,5,-0.31,18709567,19785,80.11,956,958,941,1242,670,956,945.64,4.22,0,172,972,963,953,944,934,959,940,24,286,100,610,1,1,24277540,231,-34.04,1.57,12,0.08,-28.00,607.00,1640,20240131,-41.89,921,20250204,3.47,1024,-6.93,20250103,921,3.47,20250204,1636,-41.75,20240906,921,3.47,20250204,0.02,N,001000,100,24 억,,1025528,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,775,-16,5,-2.02,24226623,31050,88.31,784,797,770,1028,554,791,780.25,0.05,0,-10981,825,807,795,777,765,817,787,890,237,500,560,1,1,177983313,1379,4.48,0.47,12,0.02,173.00,1659.00,1050,20241024,-26.19,677,20240805,14.48,869,-10.82,20250103,755,2.65,20250203,1050,-26.19,20241024,677,14.48,20240805,0.02,N,001020,500,889 억,,96000,N,N,0,N,00,N
|
||||
20250211,150113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,776,-15,5,-1.90,21128013,27065,76.98,784,797,770,1028,554,791,780.64,0.05,0,-8131,825,807,795,777,765,817,787,890,237,500,560,1,1,177983313,1381,4.49,0.47,12,0.02,173.00,1659.00,1050,20241024,-26.10,677,20240805,14.62,869,-10.70,20250103,755,2.78,20250203,1050,-26.10,20241024,677,14.62,20240805,0.02,N,001020,500,889 억,,96000,N,N,0,N,00,N
|
||||
20250211,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,780,-11,5,-1.39,18714423,23960,68.15,784,797,770,1028,554,791,781.07,0.05,0,-7044,825,807,795,777,765,817,787,890,237,500,560,1,1,177983313,1388,4.51,0.47,12,0.01,173.00,1659.00,1050,20241024,-25.71,677,20240805,15.21,869,-10.24,20250103,755,3.31,20250203,1050,-25.71,20241024,677,15.21,20240805,0.02,N,001020,500,889 억,,96000,N,N,0,N,00,N
|
||||
20250211,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,784,-7,5,-0.88,14762431,18910,53.78,784,797,770,1028,554,791,780.67,0.05,0,-2973,825,807,795,777,765,817,787,890,237,500,560,1,1,177983313,1395,4.53,0.47,12,0.01,173.00,1659.00,1050,20241024,-25.33,677,20240805,15.81,869,-9.78,20250103,755,3.84,20250203,1050,-25.33,20241024,677,15.81,20240805,0.02,N,001020,500,889 억,,96000,N,N,0,N,00,N
|
||||
20250211,120113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,781,-10,5,-1.26,14739679,18881,53.70,784,797,770,1028,554,791,780.66,0.05,0,-2944,825,807,795,777,765,817,787,890,237,500,560,1,1,177983313,1390,4.51,0.47,12,0.01,173.00,1659.00,1050,20241024,-25.62,677,20240805,15.36,869,-10.13,20250103,755,3.44,20250203,1050,-25.62,20241024,677,15.36,20240805,0.02,N,001020,500,889 억,,96000,N,N,0,N,00,N
|
||||
20250211,110113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,781,-10,5,-1.26,13727363,17586,50.02,784,797,770,1028,554,791,780.58,0.05,0,-2696,825,807,795,777,765,817,787,890,237,500,560,1,1,177983313,1390,4.51,0.47,12,0.01,173.00,1659.00,1050,20241024,-25.62,677,20240805,15.36,869,-10.13,20250103,755,3.44,20250203,1050,-25.62,20241024,677,15.36,20240805,0.02,N,001020,500,889 억,,96000,N,N,0,N,00,N
|
||||
20250211,100113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,781,-10,5,-1.26,13433743,17209,48.95,784,797,770,1028,554,791,780.62,0.05,0,-2668,825,807,795,777,765,817,787,890,237,500,560,1,1,177983313,1390,4.51,0.47,12,0.01,173.00,1659.00,1050,20241024,-25.62,677,20240805,15.36,869,-10.13,20250103,755,3.44,20250203,1050,-25.62,20241024,677,15.36,20240805,0.02,N,001020,500,889 억,,96000,N,N,0,N,00,N
|
||||
20250211,090113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,797,6,2,0.76,1239517,1581,4.50,784,797,784,1028,554,791,784.01,0.05,0,1078,825,807,795,777,765,817,787,890,237,500,560,1,1,177983313,1419,4.61,0.48,12,0.00,173.00,1659.00,1050,20241024,-24.10,677,20240805,17.73,869,-8.29,20250103,755,5.56,20250203,1050,-24.10,20241024,677,17.73,20240805,0.02,N,001020,500,889 억,,96000,N,N,0,N,00,N
|
||||
20250210,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,791,6,2,0.76,28122741,35158,128.94,783,813,783,1020,550,785,799.90,0.05,0,-26,813,799,792,778,771,795,774,890,235,500,560,1,1,177983313,1408,4.57,0.48,12,0.02,173.00,1659.00,1050,20241024,-24.67,677,20240805,16.84,869,-8.98,20250103,755,4.77,20250203,1050,-24.67,20241024,677,16.84,20240805,0.02,N,001020,500,889 억,,96839,N,N,0,N,00,N
|
||||
20250210,150113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,791,6,2,0.76,27128905,33910,124.37,783,813,783,1020,550,785,800.03,0.05,0,-28,813,799,792,778,771,795,774,890,235,500,560,1,1,177983313,1408,4.57,0.48,12,0.02,173.00,1659.00,1050,20241024,-24.67,677,20240805,16.84,869,-8.98,20250103,755,4.77,20250203,1050,-24.67,20241024,677,16.84,20240805,0.02,N,001020,500,889 억,,96839,N,N,0,N,00,N
|
||||
20250210,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,792,7,2,0.89,25418288,31752,116.45,783,813,783,1020,550,785,800.53,0.05,0,-234,813,799,792,778,771,795,774,890,235,500,560,1,1,177983313,1410,4.58,0.48,12,0.02,173.00,1659.00,1050,20241024,-24.57,677,20240805,16.99,869,-8.86,20250103,755,4.90,20250203,1050,-24.57,20241024,677,16.99,20240805,0.02,N,001020,500,889 억,,96839,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,94300,-2500,5,-2.58,8589286900,90527,123.70,97200,97600,93800,125800,67800,96800,94880.95,14.98,0,-57835,100933,98866,97333,95266,93733,99900,96300,1466,29000,5000,71630,100,1,29176998,27514,17.26,0.59,12,0.31,5462.00,158764.00,152900,20240516,-38.33,87800,20240129,7.40,103100,-8.54,20250113,92300,2.17,20250203,152900,-38.33,20240516,89400,5.48,20241115,0.18,N,001040,5000,1466 억,,4369917,N,N,2,N,00,N
|
||||
20250211,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,94500,-2300,5,-2.38,7998680700,84268,115.15,97200,97600,93800,125800,67800,96800,94919.55,14.98,0,-54798,100933,98866,97333,95266,93733,99900,96300,1466,29000,5000,71630,100,1,29176998,27572,17.30,0.60,12,0.29,5462.00,158764.00,152900,20240516,-38.19,87800,20240129,7.63,103100,-8.34,20250113,92300,2.38,20250203,152900,-38.19,20240516,89400,5.70,20241115,0.18,N,001040,5000,1466 억,,4369917,N,N,250,N,00,N
|
||||
20250211,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,94200,-2600,5,-2.69,6098847200,64108,87.60,97200,97600,94100,125800,67800,96800,95133.95,14.98,0,-44179,100933,98866,97333,95266,93733,99900,96300,1466,29000,5000,71630,100,1,29176998,27485,17.25,0.59,12,0.22,5462.00,158764.00,152900,20240516,-38.39,87800,20240129,7.29,103100,-8.63,20250113,92300,2.06,20250203,152900,-38.39,20240516,89400,5.37,20241115,0.18,N,001040,5000,1466 억,,4369917,N,N,250,N,00,N
|
||||
20250211,130113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,94600,-2200,5,-2.27,4643966500,48701,66.55,97200,97600,94300,125800,67800,96800,95356.70,14.98,0,-33264,100933,98866,97333,95266,93733,99900,96300,1466,29000,5000,71630,100,1,29176998,27601,17.32,0.60,12,0.17,5462.00,158764.00,152900,20240516,-38.13,87800,20240129,7.74,103100,-8.24,20250113,92300,2.49,20250203,152900,-38.13,20240516,89400,5.82,20241115,0.18,N,001040,5000,1466 억,,4369917,N,N,250,N,00,N
|
||||
20250211,120113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,94700,-2100,5,-2.17,3595638400,37609,51.39,97200,97600,94500,125800,67800,96800,95605.80,14.98,0,-25496,100933,98866,97333,95266,93733,99900,96300,1466,29000,5000,71630,100,1,29176998,27631,17.34,0.60,12,0.13,5462.00,158764.00,152900,20240516,-38.06,87800,20240129,7.86,103100,-8.15,20250113,92300,2.60,20250203,152900,-38.06,20240516,89400,5.93,20241115,0.18,N,001040,5000,1466 억,,4369917,N,N,250,N,00,N
|
||||
20250211,110113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,95300,-1500,5,-1.55,2200851800,22922,31.32,97200,97600,95300,125800,67800,96800,96014.82,14.98,0,-15176,100933,98866,97333,95266,93733,99900,96300,1466,29000,5000,71630,100,1,29176998,27806,17.45,0.60,12,0.08,5462.00,158764.00,152900,20240516,-37.67,87800,20240129,8.54,103100,-7.57,20250113,92300,3.25,20250203,152900,-37.67,20240516,89400,6.60,20241115,0.18,N,001040,5000,1466 억,,4369917,N,N,250,N,00,N
|
||||
20250211,100114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,96300,-500,5,-0.52,1129813400,11733,16.03,97200,97600,95700,125800,67800,96800,96293.65,14.98,0,-6953,100933,98866,97333,95266,93733,99900,96300,1466,29000,5000,71630,100,1,29176998,28097,17.63,0.61,12,0.04,5462.00,158764.00,152900,20240516,-37.02,87800,20240129,9.68,103100,-6.60,20250113,92300,4.33,20250203,152900,-37.02,20240516,89400,7.72,20241115,0.18,N,001040,5000,1466 억,,4369917,N,N,250,N,00,N
|
||||
20250211,090113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,97300,500,2,0.52,23532600,242,0.33,97200,97400,97200,125800,67800,96800,97242.15,14.98,0,-145,100933,98866,97333,95266,93733,99900,96300,1466,29000,5000,71630,100,1,29176998,28389,17.81,0.61,12,0.00,5462.00,158764.00,152900,20240516,-36.36,87800,20240129,10.82,103100,-5.63,20250113,92300,5.42,20250203,152900,-36.36,20240516,89400,8.84,20241115,0.18,N,001040,5000,1466 억,,4369917,N,N,250,N,00,N
|
||||
20250210,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,96800,1700,2,1.79,7142186100,72960,164.37,95800,99400,95800,123600,66600,95100,97897.67,14.97,0,11849,97300,96200,95600,94500,93900,95900,94200,1466,28500,5000,70370,100,1,29176998,28243,17.72,0.61,12,0.25,5462.00,158764.00,152900,20240516,-36.69,87800,20240129,10.25,103100,-6.11,20250113,92300,4.88,20250203,152900,-36.69,20240516,89400,8.28,20241115,0.18,N,001040,5000,1466 억,,4367682,N,N,250,N,00,N
|
||||
20250210,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,97600,2500,2,2.63,6374242700,65045,146.54,95800,99400,95800,123600,66600,95100,98002.78,14.97,0,12477,97300,96200,95600,94500,93900,95900,94200,1466,28500,5000,70370,100,1,29176998,28477,17.87,0.61,12,0.22,5462.00,158764.00,152900,20240516,-36.17,87800,20240129,11.16,103100,-5.33,20250113,92300,5.74,20250203,152900,-36.17,20240516,89400,9.17,20241115,0.18,N,001040,5000,1466 억,,4367682,N,N,60,N,00,N
|
||||
20250210,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,97400,2300,2,2.42,5812322400,59290,133.58,95800,99400,95800,123600,66600,95100,98038.03,14.97,0,15961,97300,96200,95600,94500,93900,95900,94200,1466,28500,5000,70370,100,1,29176998,28418,17.83,0.61,12,0.20,5462.00,158764.00,152900,20240516,-36.30,87800,20240129,10.93,103100,-5.53,20250113,92300,5.53,20250203,152900,-36.30,20240516,89400,8.95,20241115,0.18,N,001040,5000,1466 억,,4367682,N,N,60,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23700,200,2,0.85,1285474450,54271,76.99,23550,23900,23450,30550,16450,23500,23686.21,7.54,0,-599,24366,23932,23516,23082,22666,23725,22875,582,7050,2500,17860,50,1,23285930,5519,16.04,2.14,12,0.23,1478.00,11091.00,36650,20240221,-35.33,21000,20241209,12.86,25300,-6.32,20250108,22400,5.80,20250203,36650,-35.33,20240221,21000,12.86,20241209,1.49,N,001060,2500,582 억,,1756588,N,N,203,N,00,N
|
||||
20250211,150114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23800,300,2,1.28,1146201000,48404,68.67,23550,23900,23450,30550,16450,23500,23679.88,7.54,0,-28,24366,23932,23516,23082,22666,23725,22875,582,7050,2500,17860,50,1,23285930,5542,16.10,2.15,12,0.21,1478.00,11091.00,36650,20240221,-35.06,21000,20241209,13.33,25300,-5.93,20250108,22400,6.25,20250203,36650,-35.06,20240221,21000,13.33,20241209,1.49,N,001060,2500,582 억,,1756588,N,N,133,N,00,N
|
||||
20250211,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23800,300,2,1.28,977426600,41326,58.63,23550,23900,23450,30550,16450,23500,23651.61,7.54,0,-1837,24366,23932,23516,23082,22666,23725,22875,582,7050,2500,17860,50,1,23285930,5542,16.10,2.15,12,0.18,1478.00,11091.00,36650,20240221,-35.06,21000,20241209,13.33,25300,-5.93,20250108,22400,6.25,20250203,36650,-35.06,20240221,21000,13.33,20241209,1.49,N,001060,2500,582 억,,1756588,N,N,133,N,00,N
|
||||
20250211,130113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23800,300,2,1.28,883170600,37363,53.01,23550,23800,23450,30550,16450,23500,23637.57,7.54,0,-2565,24366,23932,23516,23082,22666,23725,22875,582,7050,2500,17860,50,1,23285930,5542,16.10,2.15,12,0.16,1478.00,11091.00,36650,20240221,-35.06,21000,20241209,13.33,25300,-5.93,20250108,22400,6.25,20250203,36650,-35.06,20240221,21000,13.33,20241209,1.49,N,001060,2500,582 억,,1756588,N,N,133,N,00,N
|
||||
20250211,120114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23550,50,2,0.21,693820700,29359,41.65,23550,23800,23500,30550,16450,23500,23632.30,7.54,0,-5594,24366,23932,23516,23082,22666,23725,22875,582,7050,2500,17860,50,1,23285930,5484,15.93,2.12,12,0.13,1478.00,11091.00,36650,20240221,-35.74,21000,20241209,12.14,25300,-6.92,20250108,22400,5.13,20250203,36650,-35.74,20240221,21000,12.14,20241209,1.49,N,001060,2500,582 억,,1756588,N,N,133,N,00,N
|
||||
20250211,110113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23600,100,2,0.43,488668500,20650,29.30,23550,23800,23550,30550,16450,23500,23664.33,7.54,0,-5562,24366,23932,23516,23082,22666,23725,22875,582,7050,2500,17860,50,1,23285930,5495,15.97,2.13,12,0.09,1478.00,11091.00,36650,20240221,-35.61,21000,20241209,12.38,25300,-6.72,20250108,22400,5.36,20250203,36650,-35.61,20240221,21000,12.38,20241209,1.49,N,001060,2500,582 억,,1756588,N,N,133,N,00,N
|
||||
20250211,100114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23650,150,2,0.64,292931700,12384,17.57,23550,23750,23550,30550,16450,23500,23654.05,7.54,0,-4343,24366,23932,23516,23082,22666,23725,22875,582,7050,2500,17860,50,1,23285930,5507,16.00,2.13,12,0.05,1478.00,11091.00,36650,20240221,-35.47,21000,20241209,12.62,25300,-6.52,20250108,22400,5.58,20250203,36650,-35.47,20240221,21000,12.62,20241209,1.49,N,001060,2500,582 억,,1756588,N,N,133,N,00,N
|
||||
20250211,090113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23650,150,2,0.64,42914900,1815,2.57,23550,23650,23550,30550,16450,23500,23644.57,7.54,0,-1595,24366,23932,23516,23082,22666,23725,22875,582,7050,2500,17860,50,1,23285930,5507,16.00,2.13,12,0.01,1478.00,11091.00,36650,20240221,-35.47,21000,20241209,12.62,25300,-6.52,20250108,22400,5.58,20250203,36650,-35.47,20240221,21000,12.62,20241209,1.49,N,001060,2500,582 억,,1756588,N,N,133,N,00,N
|
||||
20250210,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23500,-500,5,-2.08,1644175350,69946,89.12,23950,23950,23100,31200,16800,24000,23506.36,7.55,0,-2102,24533,24266,24083,23816,23633,24175,23725,582,7200,2500,18240,50,1,23285930,5472,15.90,2.12,12,0.30,1478.00,11091.00,36650,20240221,-35.88,21000,20241209,11.90,25300,-7.11,20250108,22400,4.91,20250203,36650,-35.88,20240221,21000,11.90,20241209,1.48,N,001060,2500,582 억,,1757711,N,N,129,N,00,N
|
||||
20250210,150114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23600,-400,5,-1.67,1401039800,59616,75.96,23950,23950,23100,31200,16800,24000,23501.07,7.55,0,-308,24533,24266,24083,23816,23633,24175,23725,582,7200,2500,18240,50,1,23285930,5495,15.97,2.13,12,0.26,1478.00,11091.00,36650,20240221,-35.61,21000,20241209,12.38,25300,-6.72,20250108,22400,5.36,20250203,36650,-35.61,20240221,21000,12.38,20241209,1.48,N,001060,2500,582 억,,1757711,N,N,636,N,00,N
|
||||
20250210,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23550,-450,5,-1.88,1246647150,53062,67.61,23950,23950,23100,31200,16800,24000,23494.16,7.55,0,-1202,24533,24266,24083,23816,23633,24175,23725,582,7200,2500,18240,50,1,23285930,5484,15.93,2.12,12,0.23,1478.00,11091.00,36650,20240221,-35.74,21000,20241209,12.14,25300,-6.92,20250108,22400,5.13,20250203,36650,-35.74,20240221,21000,12.14,20241209,1.48,N,001060,2500,582 억,,1757711,N,N,636,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5680,0,3,0.00,117442400,20740,2261.72,5750,5750,5640,7380,3980,5680,5662.60,0.27,0,44,5726,5702,5666,5642,5606,5715,5655,53,1700,1000,3970,10,1,5300000,301,-8.20,0.18,12,0.39,-693.00,31283.00,8340,20240216,-31.89,4730,20241209,20.08,5850,-2.91,20250109,5260,7.98,20250102,8340,-31.89,20240216,4730,20.08,20241209,0.00,N,001070,1000,53 억,,14437,N,N,0,N,00,N
|
||||
20250211,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5640,-40,5,-0.70,101027010,17839,1945.37,5750,5750,5640,7380,3980,5680,5663.27,0.27,0,375,5726,5702,5666,5642,5606,5715,5655,53,1700,1000,3970,10,1,5300000,299,-8.14,0.18,12,0.34,-693.00,31283.00,8340,20240216,-32.37,4730,20241209,19.24,5850,-3.59,20250109,5260,7.22,20250102,8340,-32.37,20240216,4730,19.24,20241209,0.00,N,001070,1000,53 억,,14437,N,N,0,N,00,N
|
||||
20250211,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5660,-20,5,-0.35,95252790,16817,1833.91,5750,5750,5650,7380,3980,5680,5664.08,0.27,0,369,5726,5702,5666,5642,5606,5715,5655,53,1700,1000,3970,10,1,5300000,300,-8.17,0.18,12,0.32,-693.00,31283.00,8340,20240216,-32.13,4730,20241209,19.66,5850,-3.25,20250109,5260,7.60,20250102,8340,-32.13,20240216,4730,19.66,20241209,0.00,N,001070,1000,53 억,,14437,N,N,0,N,00,N
|
||||
20250211,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5660,-20,5,-0.35,95020830,16776,1829.44,5750,5750,5650,7380,3980,5680,5664.09,0.27,0,369,5726,5702,5666,5642,5606,5715,5655,53,1700,1000,3970,10,1,5300000,300,-8.17,0.18,12,0.32,-693.00,31283.00,8340,20240216,-32.13,4730,20241209,19.66,5850,-3.25,20250109,5260,7.60,20250102,8340,-32.13,20240216,4730,19.66,20241209,0.00,N,001070,1000,53 억,,14437,N,N,0,N,00,N
|
||||
20250211,120114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5690,10,2,0.18,75900360,13392,1460.41,5750,5750,5650,7380,3980,5680,5667.59,0.27,0,94,5726,5702,5666,5642,5606,5715,5655,53,1700,1000,3970,10,1,5300000,302,-8.21,0.18,12,0.25,-693.00,31283.00,8340,20240216,-31.77,4730,20241209,20.30,5850,-2.74,20250109,5260,8.17,20250102,8340,-31.77,20240216,4730,20.30,20241209,0.00,N,001070,1000,53 억,,14437,N,N,0,N,00,N
|
||||
20250211,110114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5690,10,2,0.18,32815860,5769,629.12,5750,5750,5650,7380,3980,5680,5688.31,0.27,0,-20,5726,5702,5666,5642,5606,5715,5655,53,1700,1000,3970,10,1,5300000,302,-8.21,0.18,12,0.11,-693.00,31283.00,8340,20240216,-31.77,4730,20241209,20.30,5850,-2.74,20250109,5260,8.17,20250102,8340,-31.77,20240216,4730,20.30,20241209,0.00,N,001070,1000,53 억,,14437,N,N,0,N,00,N
|
||||
20250211,100114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5650,-30,5,-0.53,27804790,4885,532.72,5750,5750,5650,7380,3980,5680,5691.87,0.27,0,-20,5726,5702,5666,5642,5606,5715,5655,53,1700,1000,3970,10,1,5300000,299,-8.15,0.18,12,0.09,-693.00,31283.00,8340,20240216,-32.25,4730,20241209,19.45,5850,-3.42,20250109,5260,7.41,20250102,8340,-32.25,20240216,4730,19.45,20241209,0.00,N,001070,1000,53 억,,14437,N,N,0,N,00,N
|
||||
20250211,090114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5750,70,2,1.23,11615000,2020,220.28,5750,5750,5750,7380,3980,5680,5750.00,0.27,0,-299,5726,5702,5666,5642,5606,5715,5655,53,1700,1000,3970,10,1,5300000,305,-8.30,0.18,12,0.04,-693.00,31283.00,8340,20240216,-31.06,4730,20241209,21.56,5850,-1.71,20250109,5260,9.32,20250102,8340,-31.06,20240216,4730,21.56,20241209,0.00,N,001070,1000,53 억,,14437,N,N,0,N,00,N
|
||||
20250210,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5680,-40,5,-0.70,5184030,916,13.23,5650,5690,5630,7430,4010,5720,5659.42,0.27,0,13,5893,5806,5703,5616,5513,5755,5565,53,1710,1000,4000,10,1,5300000,301,-8.20,0.18,12,0.02,-693.00,31283.00,8340,20240216,-31.89,4730,20241209,20.08,5850,-2.91,20250109,5260,7.98,20250102,8340,-31.89,20240216,4730,20.08,20241209,0.00,N,001070,1000,53 억,,14439,N,N,0,N,00,N
|
||||
20250210,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5680,-40,5,-0.70,4712760,833,12.03,5650,5690,5630,7430,4010,5720,5657.58,0.27,0,19,5893,5806,5703,5616,5513,5755,5565,53,1710,1000,4000,10,1,5300000,301,-8.20,0.18,12,0.02,-693.00,31283.00,8340,20240216,-31.89,4730,20241209,20.08,5850,-2.91,20250109,5260,7.98,20250102,8340,-31.89,20240216,4730,20.08,20241209,0.00,N,001070,1000,53 억,,14439,N,N,0,N,00,N
|
||||
20250210,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5680,-40,5,-0.70,4491890,794,11.47,5650,5690,5630,7430,4010,5720,5657.29,0.27,0,16,5893,5806,5703,5616,5513,5755,5565,53,1710,1000,4000,10,1,5300000,301,-8.20,0.18,12,0.01,-693.00,31283.00,8340,20240216,-31.89,4730,20241209,20.08,5850,-2.91,20250109,5260,7.98,20250102,8340,-31.89,20240216,4730,20.08,20241209,0.00,N,001070,1000,53 억,,14439,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24150,-200,5,-0.82,22899250,953,40.19,24200,24200,23850,31650,17050,24350,24028.59,0.40,0,8,24716,24532,24166,23982,23616,24625,24075,42,7300,1000,14610,50,1,4150000,1002,-2.26,0.53,06,0.02,-10688.00,45278.00,46000,20240923,-47.50,23800,20250210,1.47,30900,-21.84,20250102,23800,1.47,20250210,47150,-48.78,20240213,23800,1.47,20250210,0.00,N,001080,1000,41 억,,16573,N,N,0,N,00,N
|
||||
20250211,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24150,-200,5,-0.82,18437150,768,32.39,24200,24200,23850,31650,17050,24350,24006.71,0.40,0,53,24716,24532,24166,23982,23616,24625,24075,42,7300,1000,14610,50,1,4150000,1002,-2.26,0.53,06,0.02,-10688.00,45278.00,46000,20240923,-47.50,23800,20250210,1.47,30900,-21.84,20250102,23800,1.47,20250210,47150,-48.78,20240213,23800,1.47,20250210,0.00,N,001080,1000,41 억,,16573,N,N,0,N,00,N
|
||||
20250211,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24150,-200,5,-0.82,18268100,761,32.10,24200,24200,23850,31650,17050,24350,24005.39,0.40,0,50,24716,24532,24166,23982,23616,24625,24075,42,7300,1000,14610,50,1,4150000,1002,-2.26,0.53,06,0.02,-10688.00,45278.00,46000,20240923,-47.50,23800,20250210,1.47,30900,-21.84,20250102,23800,1.47,20250210,47150,-48.78,20240213,23800,1.47,20250210,0.00,N,001080,1000,41 억,,16573,N,N,0,N,00,N
|
||||
20250211,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24050,-300,5,-1.23,14804800,617,26.02,24200,24200,23850,31650,17050,24350,23994.81,0.40,0,50,24716,24532,24166,23982,23616,24625,24075,42,7300,1000,14610,50,1,4150000,998,-2.25,0.53,06,0.01,-10688.00,45278.00,46000,20240923,-47.72,23800,20250210,1.05,30900,-22.17,20250102,23800,1.05,20250210,47150,-48.99,20240213,23800,1.05,20250210,0.00,N,001080,1000,41 억,,16573,N,N,0,N,00,N
|
||||
20250211,120114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24050,-300,5,-1.23,13889450,579,24.42,24200,24200,23850,31650,17050,24350,23988.69,0.40,0,70,24716,24532,24166,23982,23616,24625,24075,42,7300,1000,14610,50,1,4150000,998,-2.25,0.53,06,0.01,-10688.00,45278.00,46000,20240923,-47.72,23800,20250210,1.05,30900,-22.17,20250102,23800,1.05,20250210,47150,-48.99,20240213,23800,1.05,20250210,0.00,N,001080,1000,41 억,,16573,N,N,0,N,00,N
|
||||
20250211,110114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24050,-300,5,-1.23,13745150,573,24.17,24200,24200,23850,31650,17050,24350,23988.05,0.40,0,70,24716,24532,24166,23982,23616,24625,24075,42,7300,1000,14610,50,1,4150000,998,-2.25,0.53,06,0.01,-10688.00,45278.00,46000,20240923,-47.72,23800,20250210,1.05,30900,-22.17,20250102,23800,1.05,20250210,47150,-48.99,20240213,23800,1.05,20250210,0.00,N,001080,1000,41 억,,16573,N,N,0,N,00,N
|
||||
20250211,100114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24000,-350,5,-1.44,12470550,520,21.93,24200,24200,23850,31650,17050,24350,23981.83,0.40,0,70,24716,24532,24166,23982,23616,24625,24075,42,7300,1000,14610,50,1,4150000,996,-2.25,0.53,06,0.01,-10688.00,45278.00,46000,20240923,-47.83,23800,20250210,0.84,30900,-22.33,20250102,23800,0.84,20250210,47150,-49.10,20240213,23800,0.84,20250210,0.00,N,001080,1000,41 억,,16573,N,N,0,N,00,N
|
||||
20250211,090114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24200,-150,5,-0.62,217800,9,0.38,24200,24200,24200,31650,17050,24350,24200.00,0.40,0,5,24716,24532,24166,23982,23616,24625,24075,42,7300,1000,14610,50,1,4150000,1004,-2.26,0.53,06,0.00,-10688.00,45278.00,46000,20240923,-47.39,23800,20250210,1.68,30900,-21.68,20250102,23800,1.68,20250210,47150,-48.67,20240213,23800,1.68,20250210,0.00,N,001080,1000,41 억,,16573,N,N,0,N,00,N
|
||||
20250210,160114,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,24350,50,2,0.21,56756200,2364,129.04,24200,24350,23800,31550,17050,24300,24008.54,0.40,0,81,25266,24782,24416,23932,23566,24600,23750,42,7250,1000,14580,50,1,4150000,1011,-2.28,0.54,06,0.06,-10688.00,45278.00,46000,20240923,-47.07,23800,20250210,2.31,30900,-21.20,20250102,23800,2.31,20250210,47150,-48.36,20240213,23800,2.31,20250210,0.00,N,001080,1000,41 억,,16506,N,N,0,N,00,N
|
||||
20250210,150114,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,24300,0,3,0.00,56634650,2359,128.77,24200,24300,23800,31550,17050,24300,24007.91,0.40,0,81,25266,24782,24416,23932,23566,24600,23750,42,7250,1000,14580,50,1,4150000,1008,-2.27,0.54,06,0.06,-10688.00,45278.00,46000,20240923,-47.17,23800,20250210,2.10,30900,-21.36,20250102,23800,2.10,20250210,47150,-48.46,20240213,23800,2.10,20250210,0.00,N,001080,1000,41 억,,16506,N,N,0,N,00,N
|
||||
20250210,140114,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,24200,-100,5,-0.41,55516850,2313,126.26,24200,24200,23800,31550,17050,24300,24002.10,0.40,0,78,25266,24782,24416,23932,23566,24600,23750,42,7250,1000,14580,50,1,4150000,1004,-2.26,0.53,06,0.06,-10688.00,45278.00,46000,20240923,-47.39,23800,20250210,1.68,30900,-21.68,20250102,23800,1.68,20250210,47150,-48.67,20240213,23800,1.68,20250210,0.00,N,001080,1000,41 억,,16506,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27000,350,2,1.31,4731139950,175405,39.38,26900,27100,26750,34600,18700,26650,26972.63,21.20,0,-13390,27516,27082,26716,26282,25916,26900,26100,1938,7950,5000,20250,50,1,38760000,10465,8.94,0.45,12,0.45,3021.00,59671.00,35950,20240521,-24.90,23900,20250203,12.97,28050,-3.74,20250106,23900,12.97,20250203,35950,-24.90,20240521,23900,12.97,20250203,1.40,N,001120,5000,1938 억,,8218648,N,N,1387,N,00,N
|
||||
20250211,150115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27000,350,2,1.31,4390068350,162776,36.55,26900,27100,26750,34600,18700,26650,26970.01,21.20,0,-11139,27516,27082,26716,26282,25916,26900,26100,1938,7950,5000,20250,50,1,38760000,10465,8.94,0.45,12,0.42,3021.00,59671.00,35950,20240521,-24.90,23900,20250203,12.97,28050,-3.74,20250106,23900,12.97,20250203,35950,-24.90,20240521,23900,12.97,20250203,1.40,N,001120,5000,1938 억,,8218648,N,N,1349,N,00,N
|
||||
20250211,140115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27000,350,2,1.31,3739431950,138694,31.14,26900,27100,26750,34600,18700,26650,26961.76,21.20,0,-9191,27516,27082,26716,26282,25916,26900,26100,1938,7950,5000,20250,50,1,38760000,10465,8.94,0.45,12,0.36,3021.00,59671.00,35950,20240521,-24.90,23900,20250203,12.97,28050,-3.74,20250106,23900,12.97,20250203,35950,-24.90,20240521,23900,12.97,20250203,1.40,N,001120,5000,1938 억,,8218648,N,N,1349,N,00,N
|
||||
20250211,130114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26950,300,2,1.13,3135303650,116305,26.11,26900,27100,26750,34600,18700,26650,26957.62,21.20,0,-11574,27516,27082,26716,26282,25916,26900,26100,1938,7950,5000,20250,50,1,38760000,10446,8.92,0.45,12,0.30,3021.00,59671.00,35950,20240521,-25.03,23900,20250203,12.76,28050,-3.92,20250106,23900,12.76,20250203,35950,-25.03,20240521,23900,12.76,20250203,1.40,N,001120,5000,1938 억,,8218648,N,N,1349,N,00,N
|
||||
20250211,120114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26950,300,2,1.13,2682335000,99482,22.33,26900,27100,26750,34600,18700,26650,26963.04,21.20,0,-9278,27516,27082,26716,26282,25916,26900,26100,1938,7950,5000,20250,50,1,38760000,10446,8.92,0.45,12,0.26,3021.00,59671.00,35950,20240521,-25.03,23900,20250203,12.76,28050,-3.92,20250106,23900,12.76,20250203,35950,-25.03,20240521,23900,12.76,20250203,1.40,N,001120,5000,1938 억,,8218648,N,N,1349,N,00,N
|
||||
20250211,110114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27000,350,2,1.31,2069194600,76806,17.24,26900,27050,26750,34600,18700,26650,26940.56,21.20,0,-9082,27516,27082,26716,26282,25916,26900,26100,1938,7950,5000,20250,50,1,38760000,10465,8.94,0.45,12,0.20,3021.00,59671.00,35950,20240521,-24.90,23900,20250203,12.97,28050,-3.74,20250106,23900,12.97,20250203,35950,-24.90,20240521,23900,12.97,20250203,1.40,N,001120,5000,1938 억,,8218648,N,N,1349,N,00,N
|
||||
20250211,100115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26950,300,2,1.13,1296851050,48178,10.82,26900,27050,26750,34600,18700,26650,26917.94,21.20,0,-3905,27516,27082,26716,26282,25916,26900,26100,1938,7950,5000,20250,50,1,38760000,10446,8.92,0.45,12,0.12,3021.00,59671.00,35950,20240521,-25.03,23900,20250203,12.76,28050,-3.92,20250106,23900,12.76,20250203,35950,-25.03,20240521,23900,12.76,20250203,1.40,N,001120,5000,1938 억,,8218648,N,N,1349,N,00,N
|
||||
20250211,090114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26950,300,2,1.13,189810050,7061,1.59,26900,26950,26800,34600,18700,26650,26881.67,21.20,0,-4933,27516,27082,26716,26282,25916,26900,26100,1938,7950,5000,20250,50,1,38760000,10446,8.92,0.45,12,0.02,3021.00,59671.00,35950,20240521,-25.03,23900,20250203,12.76,28050,-3.92,20250106,23900,12.76,20250203,35950,-25.03,20240521,23900,12.76,20250203,1.40,N,001120,5000,1938 억,,8218648,N,N,1349,N,00,N
|
||||
20250210,160114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26650,350,2,1.33,11865388750,442142,58.81,26850,27150,26350,34150,18450,26300,26836.44,21.19,0,3923,28500,27400,26100,25000,23700,27950,25550,1938,7850,5000,19980,50,1,38760000,10330,8.82,0.45,12,1.14,3021.00,59671.00,35950,20240521,-25.87,23900,20250203,11.51,28050,-4.99,20250106,23900,11.51,20250203,35950,-25.87,20240521,23900,11.51,20250203,1.39,N,001120,5000,1938 억,,8214409,N,N,1348,N,00,N
|
||||
20250210,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26700,400,2,1.52,11261853550,419528,55.80,26850,27150,26350,34150,18450,26300,26844.14,21.19,0,8987,28500,27400,26100,25000,23700,27950,25550,1938,7850,5000,19980,50,1,38760000,10349,8.84,0.45,12,1.08,3021.00,59671.00,35950,20240521,-25.73,23900,20250203,11.72,28050,-4.81,20250106,23900,11.72,20250203,35950,-25.73,20240521,23900,11.72,20250203,1.39,N,001120,5000,1938 억,,8214409,N,N,190,N,00,N
|
||||
20250210,140115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26850,550,2,2.09,9546842500,355453,47.28,26850,27150,26350,34150,18450,26300,26858.29,21.19,0,24969,28500,27400,26100,25000,23700,27950,25550,1938,7850,5000,19980,50,1,38760000,10407,8.89,0.45,12,0.92,3021.00,59671.00,35950,20240521,-25.31,23900,20250203,12.34,28050,-4.28,20250106,23900,12.34,20250203,35950,-25.31,20240521,23900,12.34,20250203,1.39,N,001120,5000,1938 억,,8214409,N,N,190,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128800,-300,5,-0.23,77711200,605,132.39,128900,129100,127800,167800,90400,129100,128448.26,7.98,0,-154,131033,130066,128333,127366,125633,130550,127850,85,38700,5000,95530,100,1,1690000,2177,2.68,0.22,12,0.04,48048.00,589279.00,147800,20240617,-12.86,120900,20241209,6.53,129600,-0.62,20250103,123100,4.63,20250203,147800,-12.86,20240617,120900,6.53,20241209,0.43,N,001130,5000,84 억,,134827,N,N,0,N,00,N
|
||||
20250211,150115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128500,-600,5,-0.46,73339400,571,124.95,128900,129100,127800,167800,90400,129100,128440.28,7.98,0,-133,131033,130066,128333,127366,125633,130550,127850,85,38700,5000,95530,100,1,1690000,2172,2.67,0.22,12,0.03,48048.00,589279.00,147800,20240617,-13.06,120900,20241209,6.29,129600,-0.85,20250103,123100,4.39,20250203,147800,-13.06,20240617,120900,6.29,20241209,0.43,N,001130,5000,84 억,,134827,N,N,0,N,00,N
|
||||
20250211,140115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128500,-600,5,-0.46,67554800,526,115.10,128900,129100,127800,167800,90400,129100,128431.18,7.98,0,-125,131033,130066,128333,127366,125633,130550,127850,85,38700,5000,95530,100,1,1690000,2172,2.67,0.22,12,0.03,48048.00,589279.00,147800,20240617,-13.06,120900,20241209,6.29,129600,-0.85,20250103,123100,4.39,20250203,147800,-13.06,20240617,120900,6.29,20241209,0.43,N,001130,5000,84 억,,134827,N,N,0,N,00,N
|
||||
20250211,130114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128600,-500,5,-0.39,55993300,436,95.40,128900,129100,127800,167800,90400,129100,128425.00,7.98,0,-111,131033,130066,128333,127366,125633,130550,127850,85,38700,5000,95530,100,1,1690000,2173,2.68,0.22,12,0.03,48048.00,589279.00,147800,20240617,-12.99,120900,20241209,6.37,129600,-0.77,20250103,123100,4.47,20250203,147800,-12.99,20240617,120900,6.37,20241209,0.43,N,001130,5000,84 억,,134827,N,N,0,N,00,N
|
||||
20250211,120115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128100,-1000,5,-0.77,54323200,423,92.56,128900,129100,127800,167800,90400,129100,128423.64,7.98,0,-109,131033,130066,128333,127366,125633,130550,127850,85,38700,5000,95530,100,1,1690000,2165,2.67,0.22,12,0.03,48048.00,589279.00,147800,20240617,-13.33,120900,20241209,5.96,129600,-1.16,20250103,123100,4.06,20250203,147800,-13.33,20240617,120900,5.96,20241209,0.43,N,001130,5000,84 억,,134827,N,N,0,N,00,N
|
||||
20250211,110115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,-100,5,-0.08,13203500,103,22.54,128900,129000,127800,167800,90400,129100,128189.32,7.98,0,-28,131033,130066,128333,127366,125633,130550,127850,85,38700,5000,95530,100,1,1690000,2180,2.68,0.22,12,0.01,48048.00,589279.00,147800,20240617,-12.72,120900,20241209,6.70,129600,-0.46,20250103,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.43,N,001130,5000,84 억,,134827,N,N,0,N,00,N
|
||||
20250211,100115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128400,-700,5,-0.54,9088200,71,15.54,128900,128900,127800,167800,90400,129100,128002.82,7.98,0,-3,131033,130066,128333,127366,125633,130550,127850,85,38700,5000,95530,100,1,1690000,2170,2.67,0.22,12,0.00,48048.00,589279.00,147800,20240617,-13.13,120900,20241209,6.20,129600,-0.93,20250103,123100,4.31,20250203,147800,-13.13,20240617,120900,6.20,20241209,0.43,N,001130,5000,84 억,,134827,N,N,0,N,00,N
|
||||
20250211,090115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127800,-1300,5,-1.01,384500,3,0.66,128900,128900,127800,167800,90400,129100,128166.67,7.98,0,-2,131033,130066,128333,127366,125633,130550,127850,85,38700,5000,95530,100,1,1690000,2160,2.66,0.22,12,0.00,48048.00,589279.00,147800,20240617,-13.53,120900,20241209,5.71,129600,-1.39,20250103,123100,3.82,20250203,147800,-13.53,20240617,120900,5.71,20241209,0.43,N,001130,5000,84 억,,134827,N,N,0,N,00,N
|
||||
20250210,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129100,2000,2,1.57,58456900,457,110.12,126600,129300,126600,165200,89000,127100,127914.44,7.97,0,169,128633,127866,127133,126366,125633,128250,126750,85,38100,5000,94050,100,1,1690000,2182,2.69,0.22,12,0.03,48048.00,589279.00,147800,20240617,-12.65,120900,20241209,6.78,129600,-0.39,20250103,123100,4.87,20250203,147800,-12.65,20240617,120900,6.78,20241209,0.43,N,001130,5000,84 억,,134668,N,N,0,N,00,N
|
||||
20250210,150115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128600,1500,2,1.18,57296000,448,107.95,126600,129300,126600,165200,89000,127100,127892.86,7.97,0,173,128633,127866,127133,126366,125633,128250,126750,85,38100,5000,94050,100,1,1690000,2173,2.68,0.22,12,0.03,48048.00,589279.00,147800,20240617,-12.99,120900,20241209,6.37,129600,-0.77,20250103,123100,4.47,20250203,147800,-12.99,20240617,120900,6.37,20241209,0.43,N,001130,5000,84 억,,134668,N,N,0,N,00,N
|
||||
20250210,140115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,1900,2,1.49,51492000,403,97.11,126600,129000,126600,165200,89000,127100,127771.71,7.97,0,179,128633,127866,127133,126366,125633,128250,126750,85,38100,5000,94050,100,1,1690000,2180,2.68,0.22,12,0.02,48048.00,589279.00,147800,20240617,-12.72,120900,20241209,6.70,129600,-0.46,20250103,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.43,N,001130,5000,84 억,,134668,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3655,-42.27,20240216,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250211,150115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3655,-42.27,20240216,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250211,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3655,-42.27,20240216,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250211,130115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3655,-42.27,20240216,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250211,120115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3655,-42.27,20240216,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250211,110115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3655,-42.27,20240216,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250211,100115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3655,-42.27,20240216,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250211,090115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3655,-42.27,20240216,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250210,160115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3655,-42.27,20240216,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250210,150115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3655,-42.27,20240216,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250210,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3655,-42.27,20240216,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2395,5,2,0.21,534144100,223140,79.74,2395,2415,2380,3105,1675,2390,2393.75,11.11,0,-97933,2440,2415,2375,2350,2310,2427,2362,5376,715,5000,1720,5,1,96866418,2320,7.56,0.23,12,0.23,317.00,10557.00,6460,20240625,-62.93,2305,20250203,3.90,2560,-6.45,20250107,2305,3.90,20250203,6460,-62.93,20240625,2305,3.90,20250203,4.88,N,001200,5000,5375 억,,10764378,N,N,0,N,00,N
|
||||
20250211,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2395,5,2,0.21,509961645,213029,76.13,2395,2415,2380,3105,1675,2390,2393.86,11.11,0,-96146,2440,2415,2375,2350,2310,2427,2362,5376,715,5000,1720,5,1,96866418,2320,7.56,0.23,12,0.22,317.00,10557.00,6460,20240625,-62.93,2305,20250203,3.90,2560,-6.45,20250107,2305,3.90,20250203,6460,-62.93,20240625,2305,3.90,20250203,4.88,N,001200,5000,5375 억,,10764378,N,N,0,N,00,N
|
||||
20250211,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2395,5,2,0.21,429351285,179329,64.09,2395,2415,2380,3105,1675,2390,2394.21,11.11,0,-92149,2440,2415,2375,2350,2310,2427,2362,5376,715,5000,1720,5,1,96866418,2320,7.56,0.23,12,0.19,317.00,10557.00,6460,20240625,-62.93,2305,20250203,3.90,2560,-6.45,20250107,2305,3.90,20250203,6460,-62.93,20240625,2305,3.90,20250203,4.88,N,001200,5000,5375 억,,10764378,N,N,0,N,00,N
|
||||
20250211,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2385,-5,5,-0.21,407270045,170101,60.79,2395,2415,2380,3105,1675,2390,2394.28,11.11,0,-92173,2440,2415,2375,2350,2310,2427,2362,5376,715,5000,1720,5,1,96866418,2310,7.52,0.23,12,0.18,317.00,10557.00,6460,20240625,-63.08,2305,20250203,3.47,2560,-6.84,20250107,2305,3.47,20250203,6460,-63.08,20240625,2305,3.47,20250203,4.88,N,001200,5000,5375 억,,10764378,N,N,0,N,00,N
|
||||
20250211,120115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2390,0,3,0.00,369810655,154408,55.18,2395,2415,2380,3105,1675,2390,2395.02,11.11,0,-81584,2440,2415,2375,2350,2310,2427,2362,5376,715,5000,1720,5,1,96866418,2315,7.54,0.23,12,0.16,317.00,10557.00,6460,20240625,-63.00,2305,20250203,3.69,2560,-6.64,20250107,2305,3.69,20250203,6460,-63.00,20240625,2305,3.69,20250203,4.88,N,001200,5000,5375 억,,10764378,N,N,0,N,00,N
|
||||
20250211,110115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2390,0,3,0.00,259221995,108138,38.64,2395,2415,2380,3105,1675,2390,2397.14,11.11,0,-43593,2440,2415,2375,2350,2310,2427,2362,5376,715,5000,1720,5,1,96866418,2315,7.54,0.23,12,0.11,317.00,10557.00,6460,20240625,-63.00,2305,20250203,3.69,2560,-6.64,20250107,2305,3.69,20250203,6460,-63.00,20240625,2305,3.69,20250203,4.88,N,001200,5000,5375 억,,10764378,N,N,0,N,00,N
|
||||
20250211,100116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2405,15,2,0.63,155004265,64674,23.11,2395,2415,2380,3105,1675,2390,2396.70,11.11,0,-15320,2440,2415,2375,2350,2310,2427,2362,5376,715,5000,1720,5,1,96866418,2330,7.59,0.23,12,0.07,317.00,10557.00,6460,20240625,-62.77,2305,20250203,4.34,2560,-6.05,20250107,2305,4.34,20250203,6460,-62.77,20240625,2305,4.34,20250203,4.88,N,001200,5000,5375 억,,10764378,N,N,0,N,00,N
|
||||
20250211,090115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2395,5,2,0.21,19400995,8109,2.90,2395,2395,2390,3105,1675,2390,2392.53,11.11,0,-3716,2440,2415,2375,2350,2310,2427,2362,5376,715,5000,1720,5,1,96866418,2320,7.56,0.23,12,0.01,317.00,10557.00,6460,20240625,-62.93,2305,20250203,3.90,2560,-6.45,20250107,2305,3.90,20250203,6460,-62.93,20240625,2305,3.90,20250203,4.88,N,001200,5000,5375 억,,10764378,N,N,0,N,00,N
|
||||
20250210,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2390,20,2,0.84,662867650,279733,78.99,2365,2400,2335,3080,1660,2370,2369.34,11.07,0,43398,2410,2390,2370,2350,2330,2380,2340,5376,710,5000,1700,5,1,96866418,2315,7.54,0.23,12,0.29,317.00,10557.00,6460,20240625,-63.00,2305,20250203,3.69,2560,-6.64,20250107,2305,3.69,20250203,6460,-63.00,20240625,2305,3.69,20250203,4.91,N,001200,5000,5375 억,,10721313,N,N,312,N,00,N
|
||||
20250210,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2385,15,2,0.63,589630405,249046,70.32,2365,2400,2335,3080,1660,2370,2367.56,11.07,0,43191,2410,2390,2370,2350,2330,2380,2340,5376,710,5000,1700,5,1,96866418,2310,7.52,0.23,12,0.26,317.00,10557.00,6460,20240625,-63.08,2305,20250203,3.47,2560,-6.84,20250107,2305,3.47,20250203,6460,-63.08,20240625,2305,3.47,20250203,4.91,N,001200,5000,5375 억,,10721313,N,N,312,N,00,N
|
||||
20250210,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2390,20,2,0.84,523541665,221373,62.51,2365,2400,2335,3080,1660,2370,2364.98,11.07,0,29113,2410,2390,2370,2350,2330,2380,2340,5376,710,5000,1700,5,1,96866418,2315,7.54,0.23,12,0.23,317.00,10557.00,6460,20240625,-63.00,2305,20250203,3.69,2560,-6.64,20250107,2305,3.69,20250203,6460,-63.00,20240625,2305,3.69,20250203,4.91,N,001200,5000,5375 억,,10721313,N,N,312,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,818,20,2,2.51,240357135,298085,50.48,811,821,789,1037,559,798,806.25,12.99,0,22624,874,835,812,773,750,824,762,287,239,500,550,1,1,57472957,470,-1.83,0.62,12,0.52,-448.00,1313.00,1349,20250115,-39.36,589,20241204,38.88,1349,-39.36,20250115,785,4.20,20250203,1349,-39.36,20250115,589,38.88,20241204,0.12,N,001210,500,287 억,,7467875,N,N,0,N,00,N
|
||||
20250211,150116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,814,16,2,2.01,213820541,265591,44.98,811,821,789,1037,559,798,805.07,12.99,0,18033,874,835,812,773,750,824,762,287,239,500,550,1,1,57472957,468,-1.82,0.62,12,0.46,-448.00,1313.00,1349,20250115,-39.66,589,20241204,38.20,1349,-39.66,20250115,785,3.69,20250203,1349,-39.66,20250115,589,38.20,20241204,0.12,N,001210,500,287 억,,7467875,N,N,0,N,00,N
|
||||
20250211,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,796,-2,5,-0.25,164334223,204542,34.64,811,821,789,1037,559,798,803.43,12.99,0,8515,874,835,812,773,750,824,762,287,239,500,550,1,1,57472957,457,-1.78,0.61,12,0.36,-448.00,1313.00,1349,20250115,-40.99,589,20241204,35.14,1349,-40.99,20250115,785,1.40,20250203,1349,-40.99,20250115,589,35.14,20241204,0.12,N,001210,500,287 억,,7467875,N,N,0,N,00,N
|
||||
20250211,130115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,804,6,2,0.75,132984964,165245,27.98,811,821,789,1037,559,798,804.77,12.99,0,5964,874,835,812,773,750,824,762,287,239,500,550,1,1,57472957,462,-1.79,0.61,12,0.29,-448.00,1313.00,1349,20250115,-40.40,589,20241204,36.50,1349,-40.40,20250115,785,2.42,20250203,1349,-40.40,20250115,589,36.50,20241204,0.12,N,001210,500,287 억,,7467875,N,N,0,N,00,N
|
||||
20250211,120116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,809,11,2,1.38,119091902,147962,25.06,811,821,789,1037,559,798,804.88,12.99,0,5792,874,835,812,773,750,824,762,287,239,500,550,1,1,57472957,465,-1.81,0.62,12,0.26,-448.00,1313.00,1349,20250115,-40.03,589,20241204,37.35,1349,-40.03,20250115,785,3.06,20250203,1349,-40.03,20250115,589,37.35,20241204,0.12,N,001210,500,287 억,,7467875,N,N,0,N,00,N
|
||||
20250211,110115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,807,9,2,1.13,99676502,123877,20.98,811,821,789,1037,559,798,804.64,12.99,0,1838,874,835,812,773,750,824,762,287,239,500,550,1,1,57472957,464,-1.80,0.61,12,0.22,-448.00,1313.00,1349,20250115,-40.18,589,20241204,37.01,1349,-40.18,20250115,785,2.80,20250203,1349,-40.18,20250115,589,37.01,20241204,0.12,N,001210,500,287 억,,7467875,N,N,0,N,00,N
|
||||
20250211,100116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,812,14,2,1.75,91357895,113586,19.24,811,821,789,1037,559,798,804.31,12.99,0,2273,874,835,812,773,750,824,762,287,239,500,550,1,1,57472957,467,-1.81,0.62,12,0.20,-448.00,1313.00,1349,20250115,-39.81,589,20241204,37.86,1349,-39.81,20250115,785,3.44,20250203,1349,-39.81,20250115,589,37.86,20241204,0.12,N,001210,500,287 억,,7467875,N,N,0,N,00,N
|
||||
20250211,090115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,806,8,2,1.00,9159733,11457,1.94,811,811,797,1037,559,798,799.49,12.99,0,-2889,874,835,812,773,750,824,762,287,239,500,550,1,1,57472957,463,-1.80,0.61,12,0.02,-448.00,1313.00,1349,20250115,-40.25,589,20241204,36.84,1349,-40.25,20250115,785,2.68,20250203,1349,-40.25,20250115,589,36.84,20241204,0.12,N,001210,500,287 억,,7467875,N,N,0,N,00,N
|
||||
20250210,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,798,-42,5,-5.00,478167686,588716,160.79,834,851,789,1092,588,840,812.22,13.03,0,-18379,907,873,856,822,805,865,814,287,252,500,580,1,1,57472957,459,-1.78,0.61,12,1.02,-448.00,1313.00,1349,20250115,-40.85,589,20241204,35.48,1349,-40.85,20250115,785,1.66,20250203,1349,-40.85,20250115,589,35.48,20241204,0.05,N,001210,500,287 억,,7489812,N,N,0,N,00,N
|
||||
20250210,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,806,-34,5,-4.05,456262147,561326,153.31,834,851,789,1092,588,840,812.83,13.03,0,-9685,907,873,856,822,805,865,814,287,252,500,580,1,1,57472957,463,-1.80,0.61,12,0.98,-448.00,1313.00,1349,20250115,-40.25,589,20241204,36.84,1349,-40.25,20250115,785,2.68,20250203,1349,-40.25,20250115,589,36.84,20241204,0.05,N,001210,500,287 억,,7489812,N,N,0,N,00,N
|
||||
20250210,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,803,-37,5,-4.40,399478277,490608,134.00,834,851,789,1092,588,840,814.25,13.03,0,-2505,907,873,856,822,805,865,814,287,252,500,580,1,1,57472957,462,-1.79,0.61,12,0.85,-448.00,1313.00,1349,20250115,-40.47,589,20241204,36.33,1349,-40.47,20250115,785,2.29,20250203,1349,-40.47,20250115,589,36.33,20241204,0.05,N,001210,500,287 억,,7489812,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,-30,5,-0.42,276863640,39036,171.11,7110,7180,7050,9330,5030,7180,7092.52,9.94,0,-9453,7300,7240,7130,7070,6960,7185,7015,2711,2150,5000,5310,10,1,31800483,2274,1.65,0.14,12,0.12,4328.00,51560.00,11350,20240205,-37.00,6900,20250203,3.62,7540,-5.17,20250106,6900,3.62,20250203,9990,-28.43,20240214,6900,3.62,20250203,0.69,N,001230,5000,2710 억,,3161475,N,N,0,N,00,N
|
||||
20250211,150116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,-80,5,-1.11,188530690,26604,116.61,7110,7180,7050,9330,5030,7180,7086.55,9.94,0,-2039,7300,7240,7130,7070,6960,7185,7015,2711,2150,5000,5310,10,1,31800483,2258,1.64,0.14,12,0.08,4328.00,51560.00,11350,20240205,-37.44,6900,20250203,2.90,7540,-5.84,20250106,6900,2.90,20250203,9990,-28.93,20240214,6900,2.90,20250203,0.69,N,001230,5000,2710 억,,3161475,N,N,0,N,00,N
|
||||
20250211,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7110,-70,5,-0.97,171894790,24263,106.35,7110,7180,7050,9330,5030,7180,7084.65,9.94,0,-983,7300,7240,7130,7070,6960,7185,7015,2711,2150,5000,5310,10,1,31800483,2261,1.64,0.14,12,0.08,4328.00,51560.00,11350,20240205,-37.36,6900,20250203,3.04,7540,-5.70,20250106,6900,3.04,20250203,9990,-28.83,20240214,6900,3.04,20250203,0.69,N,001230,5000,2710 억,,3161475,N,N,0,N,00,N
|
||||
20250211,130115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,-80,5,-1.11,153198290,21631,94.81,7110,7180,7050,9330,5030,7180,7082.35,9.94,0,-503,7300,7240,7130,7070,6960,7185,7015,2711,2150,5000,5310,10,1,31800483,2258,1.64,0.14,12,0.07,4328.00,51560.00,11350,20240205,-37.44,6900,20250203,2.90,7540,-5.84,20250106,6900,2.90,20250203,9990,-28.93,20240214,6900,2.90,20250203,0.69,N,001230,5000,2710 억,,3161475,N,N,0,N,00,N
|
||||
20250211,120116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,-80,5,-1.11,96967540,13676,59.95,7110,7180,7050,9330,5030,7180,7090.34,9.94,0,-3279,7300,7240,7130,7070,6960,7185,7015,2711,2150,5000,5310,10,1,31800483,2258,1.64,0.14,12,0.04,4328.00,51560.00,11350,20240205,-37.44,6900,20250203,2.90,7540,-5.84,20250106,6900,2.90,20250203,9990,-28.93,20240214,6900,2.90,20250203,0.69,N,001230,5000,2710 억,,3161475,N,N,0,N,00,N
|
||||
20250211,110116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,-100,5,-1.39,70421250,9932,43.53,7110,7180,7050,9330,5030,7180,7090.34,9.94,0,-1987,7300,7240,7130,7070,6960,7185,7015,2711,2150,5000,5310,10,1,31800483,2251,1.64,0.14,12,0.03,4328.00,51560.00,11350,20240205,-37.62,6900,20250203,2.61,7540,-6.10,20250106,6900,2.61,20250203,9990,-29.13,20240214,6900,2.61,20250203,0.69,N,001230,5000,2710 억,,3161475,N,N,0,N,00,N
|
||||
20250211,100116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,-80,5,-1.11,28698690,4043,17.72,7110,7180,7060,9330,5030,7180,7098.37,9.94,0,-982,7300,7240,7130,7070,6960,7185,7015,2711,2150,5000,5310,10,1,31800483,2258,1.64,0.14,12,0.01,4328.00,51560.00,11350,20240205,-37.44,6900,20250203,2.90,7540,-5.84,20250106,6900,2.90,20250203,9990,-28.93,20240214,6900,2.90,20250203,0.69,N,001230,5000,2710 억,,3161475,N,N,0,N,00,N
|
||||
20250211,090116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7180,0,3,0.00,5484580,767,3.36,7110,7180,7110,9330,5030,7180,7150.69,9.94,0,-104,7300,7240,7130,7070,6960,7185,7015,2711,2150,5000,5310,10,1,31800483,2283,1.66,0.14,12,0.00,4328.00,51560.00,11350,20240205,-36.74,6900,20250203,4.06,7540,-4.77,20250106,6900,4.06,20250203,9990,-28.13,20240214,6900,4.06,20250203,0.69,N,001230,5000,2710 억,,3161475,N,N,0,N,00,N
|
||||
20250210,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7180,-10,5,-0.14,159769670,22492,61.96,7190,7190,7020,9340,5040,7190,7103.39,9.92,0,8056,7390,7290,7230,7130,7070,7260,7100,2711,2150,5000,5320,10,1,31800483,2283,1.66,0.14,12,0.07,4328.00,51560.00,11350,20240205,-36.74,6900,20250203,4.06,7540,-4.77,20250106,6900,4.06,20250203,9990,-28.13,20240214,6900,4.06,20250203,0.71,N,001230,5000,2710 억,,3153566,N,N,1,N,00,N
|
||||
20250210,150116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,-50,5,-0.70,151602760,21351,58.82,7190,7190,7020,9340,5040,7190,7100.49,9.92,0,8325,7390,7290,7230,7130,7070,7260,7100,2711,2150,5000,5320,10,1,31800483,2271,1.65,0.14,12,0.07,4328.00,51560.00,11350,20240205,-37.09,6900,20250203,3.48,7540,-5.31,20250106,6900,3.48,20250203,9990,-28.53,20240214,6900,3.48,20250203,0.71,N,001230,5000,2710 억,,3153566,N,N,1,N,00,N
|
||||
20250210,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,-50,5,-0.70,128144730,18069,49.78,7190,7190,7020,9340,5040,7190,7091.95,9.92,0,7809,7390,7290,7230,7130,7070,7260,7100,2711,2150,5000,5320,10,1,31800483,2271,1.65,0.14,12,0.06,4328.00,51560.00,11350,20240205,-37.09,6900,20250203,3.48,7540,-5.31,20250106,6900,3.48,20250203,9990,-28.53,20240214,6900,3.48,20250203,0.71,N,001230,5000,2710 억,,3153566,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2535,35,2,1.40,1862680125,739035,111.21,2510,2545,2495,3250,1750,2500,2520.41,4.10,0,120421,2540,2520,2500,2480,2460,2510,2470,2063,750,2500,1600,5,1,82533764,2092,7.54,0.50,12,0.90,336.00,5119.00,4455,20240920,-43.10,2325,20240418,9.03,2910,-12.89,20250120,2470,2.63,20250207,4455,-43.10,20240920,2325,9.03,20240418,4.92,N,001250,2500,2063 억,,3386051,N,N,26,N,00,N
|
||||
20250211,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2530,30,2,1.20,1688669520,670240,100.86,2510,2545,2495,3250,1750,2500,2519.51,4.10,0,101944,2540,2520,2500,2480,2460,2510,2470,2063,750,2500,1600,5,1,82533764,2088,7.53,0.49,12,0.81,336.00,5119.00,4455,20240920,-43.21,2325,20240418,8.82,2910,-13.06,20250120,2470,2.43,20250207,4455,-43.21,20240920,2325,8.82,20240418,4.92,N,001250,2500,2063 억,,3386051,N,N,5964,N,00,N
|
||||
20250211,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2525,25,2,1.00,1531500455,607988,91.49,2510,2545,2495,3250,1750,2500,2518.98,4.10,0,63537,2540,2520,2500,2480,2460,2510,2470,2063,750,2500,1600,5,1,82533764,2084,7.51,0.49,12,0.74,336.00,5119.00,4455,20240920,-43.32,2325,20240418,8.60,2910,-13.23,20250120,2470,2.23,20250207,4455,-43.32,20240920,2325,8.60,20240418,4.92,N,001250,2500,2063 억,,3386051,N,N,5964,N,00,N
|
||||
20250211,130116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2520,20,2,0.80,1326303645,526600,79.24,2510,2545,2495,3250,1750,2500,2518.63,4.10,0,73778,2540,2520,2500,2480,2460,2510,2470,2063,750,2500,1600,5,1,82533764,2080,7.50,0.49,12,0.64,336.00,5119.00,4455,20240920,-43.43,2325,20240418,8.39,2910,-13.40,20250120,2470,2.02,20250207,4455,-43.43,20240920,2325,8.39,20240418,4.92,N,001250,2500,2063 억,,3386051,N,N,5964,N,00,N
|
||||
20250211,120116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2515,15,2,0.60,1156132915,458956,69.06,2510,2545,2495,3250,1750,2500,2519.07,4.10,0,98882,2540,2520,2500,2480,2460,2510,2470,2063,750,2500,1600,5,1,82533764,2076,7.49,0.49,12,0.56,336.00,5119.00,4455,20240920,-43.55,2325,20240418,8.17,2910,-13.57,20250120,2470,1.82,20250207,4455,-43.55,20240920,2325,8.17,20240418,4.92,N,001250,2500,2063 억,,3386051,N,N,5964,N,00,N
|
||||
20250211,110116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2530,30,2,1.20,947723610,376163,56.61,2510,2545,2495,3250,1750,2500,2519.48,4.10,0,82275,2540,2520,2500,2480,2460,2510,2470,2063,750,2500,1600,5,1,82533764,2088,7.53,0.49,12,0.46,336.00,5119.00,4455,20240920,-43.21,2325,20240418,8.82,2910,-13.06,20250120,2470,2.43,20250207,4455,-43.21,20240920,2325,8.82,20240418,4.92,N,001250,2500,2063 억,,3386051,N,N,5964,N,00,N
|
||||
20250211,100116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2525,25,2,1.00,595296720,236893,35.65,2510,2530,2495,3250,1750,2500,2512.96,4.10,0,55484,2540,2520,2500,2480,2460,2510,2470,2063,750,2500,1600,5,1,82533764,2084,7.51,0.49,12,0.29,336.00,5119.00,4455,20240920,-43.32,2325,20240418,8.60,2910,-13.23,20250120,2470,2.23,20250207,4455,-43.32,20240920,2325,8.60,20240418,4.92,N,001250,2500,2063 억,,3386051,N,N,5964,N,00,N
|
||||
20250211,090116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2505,5,2,0.20,52159795,20813,3.13,2510,2515,2500,3250,1750,2500,2506.27,4.10,0,-8738,2540,2520,2500,2480,2460,2510,2470,2063,750,2500,1600,5,1,82533764,2067,7.46,0.49,12,0.03,336.00,5119.00,4455,20240920,-43.77,2325,20240418,7.74,2910,-13.92,20250120,2470,1.42,20250207,4455,-43.77,20240920,2325,7.74,20240418,4.92,N,001250,2500,2063 억,,3386051,N,N,5964,N,00,N
|
||||
20250210,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2500,-5,5,-0.20,1621730180,647688,23.58,2505,2520,2480,3255,1755,2505,2503.95,4.10,0,8503,2561,2532,2501,2472,2441,2535,2475,2063,750,2500,1600,5,1,82533764,2063,7.44,0.49,12,0.78,336.00,5119.00,4455,20240920,-43.88,2325,20240418,7.53,2910,-14.09,20250120,2470,1.21,20250207,4455,-43.88,20240920,2325,7.53,20240418,4.84,N,001250,2500,2063 억,,3381259,N,N,5964,N,00,N
|
||||
20250210,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2500,-5,5,-0.20,1495648865,597287,21.74,2505,2520,2480,3255,1755,2505,2504.07,4.10,0,14225,2561,2532,2501,2472,2441,2535,2475,2063,750,2500,1600,5,1,82533764,2063,7.44,0.49,12,0.72,336.00,5119.00,4455,20240920,-43.88,2325,20240418,7.53,2910,-14.09,20250120,2470,1.21,20250207,4455,-43.88,20240920,2325,7.53,20240418,4.84,N,001250,2500,2063 억,,3381259,N,N,194,N,00,N
|
||||
20250210,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2515,10,2,0.40,1217693920,486164,17.70,2505,2520,2480,3255,1755,2505,2504.70,4.10,0,23031,2561,2532,2501,2472,2441,2535,2475,2063,750,2500,1600,5,1,82533764,2076,7.49,0.49,12,0.59,336.00,5119.00,4455,20240920,-43.55,2325,20240418,8.17,2910,-13.57,20250120,2470,1.82,20250207,4455,-43.55,20240920,2325,8.17,20240418,4.84,N,001250,2500,2063 억,,3381259,N,N,194,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8050,-80,5,-0.98,287831140,35714,98.73,8030,8300,7970,10560,5700,8130,8059.37,0.60,0,4452,8490,8310,8170,7990,7850,8240,7920,492,2430,5000,5200,10,1,9832572,792,13.22,0.70,12,0.36,609.00,11513.00,10500,20241113,-23.33,5660,20240418,42.23,8760,-8.11,20250206,7420,8.49,20250203,10500,-23.33,20241113,5660,42.23,20240418,0.29,N,001260,5000,491 억,,59011,N,N,0,N,00,N
|
||||
20250211,150116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8000,-130,5,-1.60,267286530,33157,91.66,8030,8300,7970,10560,5700,8130,8061.24,0.60,0,4020,8490,8310,8170,7990,7850,8240,7920,492,2430,5000,5200,10,1,9832572,787,13.14,0.69,12,0.34,609.00,11513.00,10500,20241113,-23.81,5660,20240418,41.34,8760,-8.68,20250206,7420,7.82,20250203,10500,-23.81,20241113,5660,41.34,20240418,0.29,N,001260,5000,491 억,,59011,N,N,0,N,00,N
|
||||
20250211,140117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8020,-110,5,-1.35,217600220,26951,74.51,8030,8300,7970,10560,5700,8130,8073.92,0.60,0,1116,8490,8310,8170,7990,7850,8240,7920,492,2430,5000,5200,10,1,9832572,789,13.17,0.70,12,0.27,609.00,11513.00,10500,20241113,-23.62,5660,20240418,41.70,8760,-8.45,20250206,7420,8.09,20250203,10500,-23.62,20241113,5660,41.70,20240418,0.29,N,001260,5000,491 억,,59011,N,N,0,N,00,N
|
||||
20250211,130116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8040,-90,5,-1.11,185268530,22908,63.33,8030,8300,8020,10560,5700,8130,8087.50,0.60,0,1424,8490,8310,8170,7990,7850,8240,7920,492,2430,5000,5200,10,1,9832572,791,13.20,0.70,12,0.23,609.00,11513.00,10500,20241113,-23.43,5660,20240418,42.05,8760,-8.22,20250206,7420,8.36,20250203,10500,-23.43,20241113,5660,42.05,20240418,0.29,N,001260,5000,491 억,,59011,N,N,0,N,00,N
|
||||
20250211,120116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8050,-80,5,-0.98,153601270,18967,52.44,8030,8300,8020,10560,5700,8130,8098.34,0.60,0,1480,8490,8310,8170,7990,7850,8240,7920,492,2430,5000,5200,10,1,9832572,792,13.22,0.70,12,0.19,609.00,11513.00,10500,20241113,-23.33,5660,20240418,42.23,8760,-8.11,20250206,7420,8.49,20250203,10500,-23.33,20241113,5660,42.23,20240418,0.29,N,001260,5000,491 억,,59011,N,N,0,N,00,N
|
||||
20250211,110116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8120,-10,5,-0.12,130382150,16094,44.49,8030,8300,8020,10560,5700,8130,8101.29,0.60,0,954,8490,8310,8170,7990,7850,8240,7920,492,2430,5000,5200,10,1,9832572,798,13.33,0.71,12,0.16,609.00,11513.00,10500,20241113,-22.67,5660,20240418,43.46,8760,-7.31,20250206,7420,9.43,20250203,10500,-22.67,20241113,5660,43.46,20240418,0.29,N,001260,5000,491 억,,59011,N,N,0,N,00,N
|
||||
20250211,100117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8110,-20,5,-0.25,101977070,12600,34.83,8030,8300,8020,10560,5700,8130,8093.42,0.60,0,1826,8490,8310,8170,7990,7850,8240,7920,492,2430,5000,5200,10,1,9832572,797,13.32,0.70,12,0.13,609.00,11513.00,10500,20241113,-22.76,5660,20240418,43.29,8760,-7.42,20250206,7420,9.30,20250203,10500,-22.76,20241113,5660,43.29,20240418,0.29,N,001260,5000,491 억,,59011,N,N,0,N,00,N
|
||||
20250211,090116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8120,-10,5,-0.12,2790890,343,0.95,8030,8300,8030,10560,5700,8130,8136.71,0.60,0,-101,8490,8310,8170,7990,7850,8240,7920,492,2430,5000,5200,10,1,9832572,798,13.33,0.71,12,0.00,609.00,11513.00,10500,20241113,-22.67,5660,20240418,43.46,8760,-7.31,20250206,7420,9.43,20250203,10500,-22.67,20241113,5660,43.46,20240418,0.29,N,001260,5000,491 억,,59011,N,N,0,N,00,N
|
||||
20250210,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8130,30,2,0.37,293215070,36093,49.81,8180,8350,8030,10530,5670,8100,8124.37,0.62,0,-1544,8466,8282,8106,7922,7746,8375,8015,492,2430,5000,5180,10,1,9832572,799,13.35,0.71,12,0.37,609.00,11513.00,10500,20241113,-22.57,5660,20240418,43.64,8760,-7.19,20250206,7420,9.57,20250203,10500,-22.57,20241113,5660,43.64,20240418,0.29,N,001260,5000,491 억,,61017,N,N,1,N,00,N
|
||||
20250210,150116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8120,20,2,0.25,279407460,34384,47.46,8180,8350,8030,10530,5670,8100,8126.67,0.62,0,-2163,8466,8282,8106,7922,7746,8375,8015,492,2430,5000,5180,10,1,9832572,798,13.33,0.71,12,0.35,609.00,11513.00,10500,20241113,-22.67,5660,20240418,43.46,8760,-7.31,20250206,7420,9.43,20250203,10500,-22.67,20241113,5660,43.46,20240418,0.29,N,001260,5000,491 억,,61017,N,N,1,N,00,N
|
||||
20250210,140117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8110,10,2,0.12,257311700,31657,43.69,8180,8350,8030,10530,5670,8100,8128.79,0.62,0,-1489,8466,8282,8106,7922,7746,8375,8015,492,2430,5000,5180,10,1,9832572,797,13.32,0.70,12,0.32,609.00,11513.00,10500,20241113,-22.76,5660,20240418,43.29,8760,-7.42,20250206,7420,9.30,20250203,10500,-22.76,20241113,5660,43.29,20240418,0.29,N,001260,5000,491 억,,61017,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27200,150,2,0.55,91557250,3386,71.65,26750,27450,26750,35150,18950,27050,27039.94,1.36,0,-234,27650,27350,27100,26800,26550,27325,26775,518,8100,5000,19470,50,1,10369886,2821,6.35,0.45,12,0.03,4286.00,61056.00,30500,20241107,-10.82,22000,20240412,23.64,27800,-2.16,20250109,26650,2.06,20250207,30500,-10.82,20241107,22000,23.64,20240412,0.00,N,001270,5000,518 억,,140604,N,N,0,N,00,N
|
||||
20250211,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27200,150,2,0.55,89409200,3307,69.97,26750,27450,26750,35150,18950,27050,27036.35,1.36,0,-236,27650,27350,27100,26800,26550,27325,26775,518,8100,5000,19470,50,1,10369886,2821,6.35,0.45,12,0.03,4286.00,61056.00,30500,20241107,-10.82,22000,20240412,23.64,27800,-2.16,20250109,26650,2.06,20250207,30500,-10.82,20241107,22000,23.64,20240412,0.00,N,001270,5000,518 억,,140604,N,N,0,N,00,N
|
||||
20250211,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26750,-300,5,-1.11,48403000,1790,37.88,26750,27450,26750,35150,18950,27050,27040.78,1.36,0,-211,27650,27350,27100,26800,26550,27325,26775,518,8100,5000,19470,50,1,10369886,2774,6.24,0.44,12,0.02,4286.00,61056.00,30500,20241107,-12.30,22000,20240412,21.59,27800,-3.78,20250109,26650,0.38,20250207,30500,-12.30,20241107,22000,21.59,20240412,0.00,N,001270,5000,518 억,,140604,N,N,0,N,00,N
|
||||
20250211,130116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-200,5,-0.74,43710300,1615,34.17,26750,27450,26750,35150,18950,27050,27065.20,1.36,0,-210,27650,27350,27100,26800,26550,27325,26775,518,8100,5000,19470,50,1,10369886,2784,6.26,0.44,12,0.02,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26650,0.75,20250207,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,140604,N,N,0,N,00,N
|
||||
20250211,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,-100,5,-0.37,30004350,1107,23.42,26750,27450,26750,35150,18950,27050,27104.20,1.36,0,-185,27650,27350,27100,26800,26550,27325,26775,518,8100,5000,19470,50,1,10369886,2795,6.29,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26650,1.13,20250207,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,140604,N,N,0,N,00,N
|
||||
20250211,110116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,-50,5,-0.18,29600050,1092,23.11,26750,27450,26750,35150,18950,27050,27106.27,1.36,0,-181,27650,27350,27100,26800,26550,27325,26775,518,8100,5000,19470,50,1,10369886,2800,6.30,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26650,1.31,20250207,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,140604,N,N,0,N,00,N
|
||||
20250211,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,-50,5,-0.18,22901250,844,17.86,26750,27450,26750,35150,18950,27050,27134.18,1.36,0,-184,27650,27350,27100,26800,26550,27325,26775,518,8100,5000,19470,50,1,10369886,2800,6.30,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26650,1.31,20250207,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,140604,N,N,0,N,00,N
|
||||
20250211,090116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26750,-300,5,-1.11,80250,3,0.06,26750,26750,26750,35150,18950,27050,26750.00,1.36,0,-3,27650,27350,27100,26800,26550,27325,26775,518,8100,5000,19470,50,1,10369886,2774,6.24,0.44,12,0.00,4286.00,61056.00,30500,20241107,-12.30,22000,20240412,21.59,27800,-3.78,20250109,26650,0.38,20250207,30500,-12.30,20241107,22000,21.59,20240412,0.00,N,001270,5000,518 억,,140604,N,N,0,N,00,N
|
||||
20250210,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27050,-250,5,-0.92,128684150,4726,111.67,27050,27400,26850,35450,19150,27300,27228.98,1.36,0,-316,27733,27516,27083,26866,26433,27625,26975,518,8150,5000,19650,50,1,10369886,2805,6.31,0.44,12,0.05,4286.00,61056.00,30500,20241107,-11.31,22000,20240412,22.95,27800,-2.70,20250109,26650,1.50,20250207,30500,-11.31,20241107,22000,22.95,20240412,0.00,N,001270,5000,518 억,,141012,N,N,0,N,00,N
|
||||
20250210,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27050,-250,5,-0.92,127223350,4672,110.40,27050,27400,26850,35450,19150,27300,27231.03,1.36,0,-275,27733,27516,27083,26866,26433,27625,26975,518,8150,5000,19650,50,1,10369886,2805,6.31,0.44,12,0.05,4286.00,61056.00,30500,20241107,-11.31,22000,20240412,22.95,27800,-2.70,20250109,26650,1.50,20250207,30500,-11.31,20241107,22000,22.95,20240412,0.00,N,001270,5000,518 억,,141012,N,N,0,N,00,N
|
||||
20250210,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27250,-50,5,-0.18,85353250,3140,74.20,27050,27350,26850,35450,19150,27300,27182.56,1.36,0,-231,27733,27516,27083,26866,26433,27625,26975,518,8150,5000,19650,50,1,10369886,2826,6.36,0.45,12,0.03,4286.00,61056.00,30500,20241107,-10.66,22000,20240412,23.86,27800,-1.98,20250109,26650,2.25,20250207,30500,-10.66,20241107,22000,23.86,20240412,0.00,N,001270,5000,518 억,,141012,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,423,-9,5,-2.08,119727095,279935,739.79,429,439,422,561,303,432,427.70,0.20,0,-511,442,436,429,423,416,440,427,1096,129,1000,300,1,1,108337120,458,84.60,0.19,12,0.26,5.00,2193.00,850,20240221,-50.24,401,20241209,5.49,443,-4.51,20250123,416,1.68,20250203,850,-50.24,20240221,401,5.49,20241209,0.16,N,001290,1000,1096 억,,212075,N,N,9,N,00,N
|
||||
20250211,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,427,-5,5,-1.16,114947037,268659,709.99,429,439,422,561,303,432,427.85,0.20,0,5709,442,436,429,423,416,440,427,1096,129,1000,300,1,1,108337120,463,85.40,0.19,12,0.25,5.00,2193.00,850,20240221,-49.76,401,20241209,6.48,443,-3.61,20250123,416,2.64,20250203,850,-49.76,20240221,401,6.48,20241209,0.16,N,001290,1000,1096 억,,212075,N,N,1,N,00,N
|
||||
20250211,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,425,-7,5,-1.62,114034269,266515,704.32,429,439,422,561,303,432,427.87,0.20,0,5741,442,436,429,423,416,440,427,1096,129,1000,300,1,1,108337120,460,85.00,0.19,12,0.25,5.00,2193.00,850,20240221,-50.00,401,20241209,5.99,443,-4.06,20250123,416,2.16,20250203,850,-50.00,20240221,401,5.99,20241209,0.16,N,001290,1000,1096 억,,212075,N,N,1,N,00,N
|
||||
20250211,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,429,-3,5,-0.69,67723865,157975,417.48,429,439,422,561,303,432,428.70,0.20,0,216,442,436,429,423,416,440,427,1096,129,1000,300,1,1,108337120,465,85.80,0.20,12,0.15,5.00,2193.00,850,20240221,-49.53,401,20241209,6.98,443,-3.16,20250123,416,3.12,20250203,850,-49.53,20240221,401,6.98,20241209,0.16,N,001290,1000,1096 억,,212075,N,N,1,N,00,N
|
||||
20250211,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,425,-7,5,-1.62,50040377,116653,308.28,429,439,422,561,303,432,428.97,0.20,0,3842,442,436,429,423,416,440,427,1096,129,1000,300,1,1,108337120,460,85.00,0.19,12,0.11,5.00,2193.00,850,20240221,-50.00,401,20241209,5.99,443,-4.06,20250123,416,2.16,20250203,850,-50.00,20240221,401,5.99,20241209,0.16,N,001290,1000,1096 억,,212075,N,N,1,N,00,N
|
||||
20250211,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,429,-3,5,-0.69,26985437,62572,165.36,429,439,428,561,303,432,431.27,0.20,0,1509,442,436,429,423,416,440,427,1096,129,1000,300,1,1,108337120,465,85.80,0.20,12,0.06,5.00,2193.00,850,20240221,-49.53,401,20241209,6.98,443,-3.16,20250123,416,3.12,20250203,850,-49.53,20240221,401,6.98,20241209,0.16,N,001290,1000,1096 억,,212075,N,N,1,N,00,N
|
||||
20250211,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,430,-2,5,-0.46,477946,1113,2.94,429,433,429,561,303,432,429.42,0.20,0,-115,442,436,429,423,416,440,427,1096,129,1000,300,1,1,108337120,466,86.00,0.20,12,0.00,5.00,2193.00,850,20240221,-49.41,401,20241209,7.23,443,-2.93,20250123,416,3.37,20250203,850,-49.41,20240221,401,7.23,20241209,0.16,N,001290,1000,1096 억,,212075,N,N,1,N,00,N
|
||||
20250211,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,429,-3,5,-0.69,307593,717,1.89,429,429,429,561,303,432,429.00,0.20,0,-105,442,436,429,423,416,440,427,1096,129,1000,300,1,1,108337120,465,85.80,0.20,12,0.00,5.00,2193.00,850,20240221,-49.53,401,20241209,6.98,443,-3.16,20250123,416,3.12,20250203,850,-49.53,20240221,401,6.98,20241209,0.16,N,001290,1000,1096 억,,212075,N,N,1,N,00,N
|
||||
20250210,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,432,6,2,1.41,16257034,37840,294.82,423,435,422,553,299,426,429.63,0.20,0,-194,430,427,425,422,420,429,424,1096,127,1000,290,1,1,108337120,468,86.40,0.20,12,0.03,5.00,2193.00,850,20240221,-49.18,401,20241209,7.73,443,-2.48,20250123,416,3.85,20250203,850,-49.18,20240221,401,7.73,20241209,0.16,N,001290,1000,1096 억,,212269,N,N,1,N,00,N
|
||||
20250210,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,431,5,2,1.17,15393435,35838,279.22,423,435,422,553,299,426,429.53,0.20,0,-150,430,427,425,422,420,429,424,1096,127,1000,290,1,1,108337120,467,86.20,0.20,12,0.03,5.00,2193.00,850,20240221,-49.29,401,20241209,7.48,443,-2.71,20250123,416,3.61,20250203,850,-49.29,20240221,401,7.48,20241209,0.16,N,001290,1000,1096 억,,212269,N,N,2,N,00,N
|
||||
20250210,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,433,7,2,1.64,13696429,31887,248.44,423,435,422,553,299,426,429.53,0.20,0,-178,430,427,425,422,420,429,424,1096,127,1000,290,1,1,108337120,469,86.60,0.20,12,0.03,5.00,2193.00,850,20240221,-49.06,401,20241209,7.98,443,-2.26,20250123,416,4.09,20250203,850,-49.06,20240221,401,7.98,20241209,0.16,N,001290,1000,1096 억,,212269,N,N,2,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7080,240,2,3.51,1990893290,282059,169.58,6930,7250,6850,8890,4790,6840,7058.43,1.85,0,25685,7080,6960,6770,6650,6460,7020,6710,225,2050,500,4240,10,1,44918407,3180,41.16,1.48,12,0.63,172.00,4772.00,18440,20240612,-61.61,6550,20241227,8.09,8160,-13.24,20250107,6580,7.60,20250210,18440,-61.61,20240612,6550,8.09,20241227,0.55,N,001340,500,224 억,,831735,N,N,81,N,00,N
|
||||
20250211,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7090,250,2,3.65,1920021360,272057,163.57,6930,7250,6850,8890,4790,6840,7057.42,1.85,0,23960,7080,6960,6770,6650,6460,7020,6710,225,2050,500,4240,10,1,44918407,3185,41.22,1.49,12,0.61,172.00,4772.00,18440,20240612,-61.55,6550,20241227,8.24,8160,-13.11,20250107,6580,7.75,20250210,18440,-61.55,20240612,6550,8.24,20241227,0.55,N,001340,500,224 억,,831735,N,N,126,N,00,N
|
||||
20250211,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7110,270,2,3.95,1554531130,221094,132.93,6930,7120,6850,8890,4790,6840,7031.09,1.85,0,21962,7080,6960,6770,6650,6460,7020,6710,225,2050,500,4240,10,1,44918407,3194,41.34,1.49,12,0.49,172.00,4772.00,18440,20240612,-61.44,6550,20241227,8.55,8160,-12.87,20250107,6580,8.05,20250210,18440,-61.44,20240612,6550,8.55,20241227,0.55,N,001340,500,224 억,,831735,N,N,126,N,00,N
|
||||
20250211,130117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7050,210,2,3.07,1398425910,199020,119.66,6930,7120,6850,8890,4790,6840,7026.56,1.85,0,20302,7080,6960,6770,6650,6460,7020,6710,225,2050,500,4240,10,1,44918407,3167,40.99,1.48,12,0.44,172.00,4772.00,18440,20240612,-61.77,6550,20241227,7.63,8160,-13.60,20250107,6580,7.14,20250210,18440,-61.77,20240612,6550,7.63,20241227,0.55,N,001340,500,224 억,,831735,N,N,126,N,00,N
|
||||
20250211,120117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7020,180,2,2.63,1035833820,147657,88.77,6930,7100,6850,8890,4790,6840,7015.14,1.85,0,3790,7080,6960,6770,6650,6460,7020,6710,225,2050,500,4240,10,1,44918407,3153,40.81,1.47,12,0.33,172.00,4772.00,18440,20240612,-61.93,6550,20241227,7.18,8160,-13.97,20250107,6580,6.69,20250210,18440,-61.93,20240612,6550,7.18,20241227,0.55,N,001340,500,224 억,,831735,N,N,126,N,00,N
|
||||
20250211,110117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6970,130,2,1.90,913641330,130148,78.25,6930,7100,6850,8890,4790,6840,7020.02,1.85,0,2801,7080,6960,6770,6650,6460,7020,6710,225,2050,500,4240,10,1,44918407,3131,40.52,1.46,12,0.29,172.00,4772.00,18440,20240612,-62.20,6550,20241227,6.41,8160,-14.58,20250107,6580,5.93,20250210,18440,-62.20,20240612,6550,6.41,20241227,0.55,N,001340,500,224 억,,831735,N,N,126,N,00,N
|
||||
20250211,100117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7040,200,2,2.92,725587790,103289,62.10,6930,7100,6850,8890,4790,6840,7024.83,1.85,0,15450,7080,6960,6770,6650,6460,7020,6710,225,2050,500,4240,10,1,44918407,3162,40.93,1.48,12,0.23,172.00,4772.00,18440,20240612,-61.82,6550,20241227,7.48,8160,-13.73,20250107,6580,6.99,20250210,18440,-61.82,20240612,6550,7.48,20241227,0.55,N,001340,500,224 억,,831735,N,N,126,N,00,N
|
||||
20250211,090117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6860,20,2,0.29,16671430,2421,1.46,6930,6930,6860,8890,4790,6840,6886.18,1.85,0,187,7080,6960,6770,6650,6460,7020,6710,225,2050,500,4240,10,1,44918407,3081,39.88,1.44,12,0.01,172.00,4772.00,18440,20240612,-62.80,6550,20241227,4.73,8160,-15.93,20250107,6580,4.26,20250210,18440,-62.80,20240612,6550,4.73,20241227,0.55,N,001340,500,224 억,,831735,N,N,126,N,00,N
|
||||
20250210,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6840,40,2,0.59,1109882130,165213,106.47,6670,6890,6580,8840,4760,6800,6717.82,1.82,0,14620,7080,6940,6860,6720,6640,6900,6680,225,2040,500,4210,10,1,44918407,3072,39.77,1.43,12,0.37,172.00,4772.00,18440,20240612,-62.91,6550,20241227,4.43,8160,-16.18,20250107,6580,3.95,20250210,18440,-62.91,20240612,6550,4.43,20241227,0.55,N,001340,500,224 억,,818307,N,N,126,N,00,N
|
||||
20250210,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6850,50,2,0.74,975443610,145609,93.83,6670,6880,6580,8840,4760,6800,6699.02,1.82,0,10541,7080,6940,6860,6720,6640,6900,6680,225,2040,500,4210,10,1,44918407,3077,39.83,1.44,12,0.32,172.00,4772.00,18440,20240612,-62.85,6550,20241227,4.58,8160,-16.05,20250107,6580,4.10,20250210,18440,-62.85,20240612,6550,4.58,20241227,0.55,N,001340,500,224 억,,818307,N,N,64,N,00,N
|
||||
20250210,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6800,0,3,0.00,844252720,126431,81.47,6670,6820,6580,8840,4760,6800,6677.52,1.82,0,9051,7080,6940,6860,6720,6640,6900,6680,225,2040,500,4210,10,1,44918407,3054,39.53,1.42,12,0.28,172.00,4772.00,18440,20240612,-63.12,6550,20241227,3.82,8160,-16.67,20250107,6580,3.34,20250210,18440,-63.12,20240612,6550,3.82,20241227,0.55,N,001340,500,224 억,,818307,N,N,64,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1495,16,2,1.08,771282904,507589,415.27,1479,1560,1469,1922,1036,1479,1519.50,5.42,0,15343,1517,1497,1480,1460,1443,1489,1452,471,443,500,1030,1,1,94162079,1408,-4.41,1.41,12,0.54,-339.00,1063.00,2410,20240223,-37.97,1390,20241209,7.55,1609,-7.09,20250108,1410,6.03,20250203,2410,-37.97,20240223,1390,7.55,20241209,0.49,N,001360,500,470 억,,5104977,N,N,0,N,00,N
|
||||
20250211,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1492,13,2,0.88,720713552,473881,387.70,1479,1560,1469,1922,1036,1479,1520.87,5.42,0,25926,1517,1497,1480,1460,1443,1489,1452,471,443,500,1030,1,1,94162079,1405,-4.40,1.40,12,0.50,-339.00,1063.00,2410,20240223,-38.09,1390,20241209,7.34,1609,-7.27,20250108,1410,5.82,20250203,2410,-38.09,20240223,1390,7.34,20241209,0.49,N,001360,500,470 억,,5104977,N,N,0,N,00,N
|
||||
20250211,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1508,29,2,1.96,666665311,437833,358.20,1479,1560,1469,1922,1036,1479,1522.65,5.42,0,38113,1517,1497,1480,1460,1443,1489,1452,471,443,500,1030,1,1,94162079,1420,-4.45,1.42,12,0.46,-339.00,1063.00,2410,20240223,-37.43,1390,20241209,8.49,1609,-6.28,20250108,1410,6.95,20250203,2410,-37.43,20240223,1390,8.49,20241209,0.49,N,001360,500,470 억,,5104977,N,N,0,N,00,N
|
||||
20250211,130117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1500,21,2,1.42,629182552,412922,337.82,1479,1560,1469,1922,1036,1479,1523.73,5.42,0,35373,1517,1497,1480,1460,1443,1489,1452,471,443,500,1030,1,1,94162079,1412,-4.42,1.41,12,0.44,-339.00,1063.00,2410,20240223,-37.76,1390,20241209,7.91,1609,-6.77,20250108,1410,6.38,20250203,2410,-37.76,20240223,1390,7.91,20241209,0.49,N,001360,500,470 억,,5104977,N,N,0,N,00,N
|
||||
20250211,120117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1520,41,2,2.77,578984785,379599,310.56,1479,1560,1469,1922,1036,1479,1525.25,5.42,0,25252,1517,1497,1480,1460,1443,1489,1452,471,443,500,1030,1,1,94162079,1431,-4.48,1.43,12,0.40,-339.00,1063.00,2410,20240223,-36.93,1390,20241209,9.35,1609,-5.53,20250108,1410,7.80,20250203,2410,-36.93,20240223,1390,9.35,20241209,0.49,N,001360,500,470 억,,5104977,N,N,0,N,00,N
|
||||
20250211,110117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1560,81,2,5.48,385302487,253725,207.58,1479,1560,1469,1922,1036,1479,1518.58,5.42,0,18120,1517,1497,1480,1460,1443,1489,1452,471,443,500,1030,1,1,94162079,1469,-4.60,1.47,12,0.27,-339.00,1063.00,2410,20240223,-35.27,1390,20241209,12.23,1609,-3.05,20250108,1410,10.64,20250203,2410,-35.27,20240223,1390,12.23,20241209,0.49,N,001360,500,470 억,,5104977,N,N,0,N,00,N
|
||||
20250211,100118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1484,5,2,0.34,36715708,24749,20.25,1479,1490,1469,1922,1036,1479,1483.52,5.42,0,-5247,1517,1497,1480,1460,1443,1489,1452,471,443,500,1030,1,1,94162079,1397,-4.38,1.40,12,0.03,-339.00,1063.00,2410,20240223,-38.42,1390,20241209,6.76,1609,-7.77,20250108,1410,5.25,20250203,2410,-38.42,20240223,1390,6.76,20241209,0.49,N,001360,500,470 억,,5104977,N,N,0,N,00,N
|
||||
20250211,090117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1469,-10,5,-0.68,557952,378,0.31,1479,1479,1469,1922,1036,1479,1476.06,5.42,0,-140,1517,1497,1480,1460,1443,1489,1452,471,443,500,1030,1,1,94162079,1383,-4.33,1.38,12,0.00,-339.00,1063.00,2410,20240223,-39.05,1390,20241209,5.68,1609,-8.70,20250108,1410,4.18,20250203,2410,-39.05,20240223,1390,5.68,20241209,0.49,N,001360,500,470 억,,5104977,N,N,0,N,00,N
|
||||
20250210,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1479,-7,5,-0.47,177076551,119644,80.48,1499,1500,1463,1931,1041,1486,1480.03,5.46,0,-33567,1540,1512,1496,1468,1452,1505,1461,471,445,500,1040,1,1,94162079,1393,-4.36,1.39,12,0.13,-339.00,1063.00,2410,20240223,-38.63,1390,20241209,6.40,1609,-8.08,20250108,1410,4.89,20250203,2410,-38.63,20240223,1390,6.40,20241209,0.48,N,001360,500,470 억,,5136625,N,N,4,N,00,N
|
||||
20250210,150117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1479,-7,5,-0.47,165168491,111601,75.07,1499,1500,1463,1931,1041,1486,1479.99,5.46,0,-30859,1540,1512,1496,1468,1452,1505,1461,471,445,500,1040,1,1,94162079,1393,-4.36,1.39,12,0.12,-339.00,1063.00,2410,20240223,-38.63,1390,20241209,6.40,1609,-8.08,20250108,1410,4.89,20250203,2410,-38.63,20240223,1390,6.40,20241209,0.48,N,001360,500,470 억,,5136625,N,N,4,N,00,N
|
||||
20250210,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1478,-8,5,-0.54,145954705,98611,66.33,1499,1500,1463,1931,1041,1486,1480.11,5.46,0,-30432,1540,1512,1496,1468,1452,1505,1461,471,445,500,1040,1,1,94162079,1392,-4.36,1.39,12,0.10,-339.00,1063.00,2410,20240223,-38.67,1390,20241209,6.33,1609,-8.14,20250108,1410,4.82,20250203,2410,-38.67,20240223,1390,6.33,20241209,0.48,N,001360,500,470 억,,5136625,N,N,4,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3635,20,2,0.55,2200029605,617187,101.90,3585,3635,3515,4695,2535,3615,3564.54,2.41,0,-59661,3725,3670,3570,3515,3415,3697,3542,225,1080,500,2240,5,1,44964143,1634,8.10,1.16,12,1.37,449.00,3138.00,4820,20241219,-24.59,1400,20240201,159.64,4235,-14.17,20250120,3230,12.54,20250102,4820,-24.59,20241219,1420,155.99,20240229,8.48,N,001380,500,224 억,,1083660,N,N,0,N,00,N
|
||||
20250211,150118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3610,-5,5,-0.14,1888387330,531228,87.71,3585,3615,3515,4695,2535,3615,3554.76,2.41,0,-74444,3725,3670,3570,3515,3415,3697,3542,225,1080,500,2240,5,1,44964143,1623,8.04,1.15,12,1.18,449.00,3138.00,4820,20241219,-25.10,1400,20240201,157.86,4235,-14.76,20250120,3230,11.76,20250102,4820,-25.10,20241219,1420,154.23,20240229,8.48,N,001380,500,224 억,,1083660,N,N,0,N,00,N
|
||||
20250211,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3540,-75,5,-2.07,1522978080,429114,70.85,3585,3615,3515,4695,2535,3615,3549.12,2.41,0,-102819,3725,3670,3570,3515,3415,3697,3542,225,1080,500,2240,5,1,44964143,1592,7.88,1.13,12,0.95,449.00,3138.00,4820,20241219,-26.56,1400,20240201,152.86,4235,-16.41,20250120,3230,9.60,20250102,4820,-26.56,20241219,1420,149.30,20240229,8.48,N,001380,500,224 억,,1083660,N,N,0,N,00,N
|
||||
20250211,130117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3530,-85,5,-2.35,1303617850,367138,60.62,3585,3615,3515,4695,2535,3615,3550.76,2.41,0,-97851,3725,3670,3570,3515,3415,3697,3542,225,1080,500,2240,5,1,44964143,1587,7.86,1.12,12,0.82,449.00,3138.00,4820,20241219,-26.76,1400,20240201,152.14,4235,-16.65,20250120,3230,9.29,20250102,4820,-26.76,20241219,1420,148.59,20240229,8.48,N,001380,500,224 억,,1083660,N,N,0,N,00,N
|
||||
20250211,120118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3535,-80,5,-2.21,1110764165,312428,51.59,3585,3615,3530,4695,2535,3615,3555.26,2.41,0,-94756,3725,3670,3570,3515,3415,3697,3542,225,1080,500,2240,5,1,44964143,1589,7.87,1.13,12,0.69,449.00,3138.00,4820,20241219,-26.66,1400,20240201,152.50,4235,-16.53,20250120,3230,9.44,20250102,4820,-26.66,20241219,1420,148.94,20240229,8.48,N,001380,500,224 억,,1083660,N,N,0,N,00,N
|
||||
20250211,110117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3560,-55,5,-1.52,823293410,231232,38.18,3585,3615,3530,4695,2535,3615,3560.46,2.41,0,-61699,3725,3670,3570,3515,3415,3697,3542,225,1080,500,2240,5,1,44964143,1601,7.93,1.13,12,0.51,449.00,3138.00,4820,20241219,-26.14,1400,20240201,154.29,4235,-15.94,20250120,3230,10.22,20250102,4820,-26.14,20241219,1420,150.70,20240229,8.48,N,001380,500,224 억,,1083660,N,N,0,N,00,N
|
||||
20250211,100118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3555,-60,5,-1.66,608185440,170737,28.19,3585,3615,3530,4695,2535,3615,3562.12,2.41,0,-43304,3725,3670,3570,3515,3415,3697,3542,225,1080,500,2240,5,1,44964143,1598,7.92,1.13,12,0.38,449.00,3138.00,4820,20241219,-26.24,1400,20240201,153.93,4235,-16.06,20250120,3230,10.06,20250102,4820,-26.24,20241219,1420,150.35,20240229,8.48,N,001380,500,224 억,,1083660,N,N,0,N,00,N
|
||||
20250211,090118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3580,-35,5,-0.97,56355420,15720,2.60,3585,3615,3580,4695,2535,3615,3584.95,2.41,0,-3956,3725,3670,3570,3515,3415,3697,3542,225,1080,500,2240,5,1,44964143,1610,7.97,1.14,12,0.03,449.00,3138.00,4820,20241219,-25.73,1400,20240201,155.71,4235,-15.47,20250120,3230,10.84,20250102,4820,-25.73,20241219,1420,152.11,20240229,8.48,N,001380,500,224 억,,1083660,N,N,0,N,00,N
|
||||
20250210,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3615,35,2,0.98,2118731100,597460,69.24,3525,3625,3470,4650,2510,3580,3545.88,2.31,0,54620,3750,3665,3605,3520,3460,3635,3490,225,1070,500,2210,5,1,44964143,1625,8.05,1.15,12,1.33,449.00,3138.00,4820,20241219,-25.00,1395,20240126,159.14,4235,-14.64,20250120,3230,11.92,20250102,4820,-25.00,20241219,1420,154.58,20240229,8.56,N,001380,500,224 억,,1040903,N,N,2,N,00,N
|
||||
20250210,150118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3595,15,2,0.42,1896655645,535783,62.09,3525,3625,3470,4650,2510,3580,3539.92,2.31,0,36996,3750,3665,3605,3520,3460,3635,3490,225,1070,500,2210,5,1,44964143,1616,8.01,1.15,12,1.19,449.00,3138.00,4820,20241219,-25.41,1395,20240126,157.71,4235,-15.11,20250120,3230,11.30,20250102,4820,-25.41,20241219,1420,153.17,20240229,8.56,N,001380,500,224 억,,1040903,N,N,2,N,00,N
|
||||
20250210,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3590,10,2,0.28,1674026820,473954,54.93,3525,3625,3470,4650,2510,3580,3531.97,2.31,0,22767,3750,3665,3605,3520,3460,3635,3490,225,1070,500,2210,5,1,44964143,1614,8.00,1.14,12,1.05,449.00,3138.00,4820,20241219,-25.52,1395,20240126,157.35,4235,-15.23,20250120,3230,11.15,20250102,4820,-25.52,20241219,1420,152.82,20240229,8.56,N,001380,500,224 억,,1040903,N,N,2,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3740,20,2,0.54,357775290,95734,95.16,3735,3760,3710,4835,2605,3720,3737.18,5.22,0,17748,3756,3737,3701,3682,3646,3747,3692,711,1115,1000,2670,5,1,68469040,2561,2.69,0.28,12,0.14,1388.00,13489.00,6820,20240219,-45.16,3310,20241209,12.99,3960,-5.56,20250122,3580,4.47,20250203,6820,-45.16,20240219,3310,12.99,20241209,2.59,N,001390,1000,711 억,,3575438,N,N,29,N,00,N
|
||||
20250211,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3740,20,2,0.54,338376390,90548,90.01,3735,3760,3710,4835,2605,3720,3736.98,5.22,0,17210,3756,3737,3701,3682,3646,3747,3692,711,1115,1000,2670,5,1,68469040,2561,2.69,0.28,12,0.13,1388.00,13489.00,6820,20240219,-45.16,3310,20241209,12.99,3960,-5.56,20250122,3580,4.47,20250203,6820,-45.16,20240219,3310,12.99,20241209,2.59,N,001390,1000,711 억,,3575438,N,N,29,N,00,N
|
||||
20250211,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3745,25,2,0.67,262553460,70324,69.91,3735,3755,3710,4835,2605,3720,3733.48,5.22,0,16292,3756,3737,3701,3682,3646,3747,3692,711,1115,1000,2670,5,1,68469040,2564,2.70,0.28,12,0.10,1388.00,13489.00,6820,20240219,-45.09,3310,20241209,13.14,3960,-5.43,20250122,3580,4.61,20250203,6820,-45.09,20240219,3310,13.14,20241209,2.59,N,001390,1000,711 억,,3575438,N,N,29,N,00,N
|
||||
20250211,130118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3745,25,2,0.67,215013095,57628,57.28,3735,3750,3710,4835,2605,3720,3731.05,5.22,0,16794,3756,3737,3701,3682,3646,3747,3692,711,1115,1000,2670,5,1,68469040,2564,2.70,0.28,12,0.08,1388.00,13489.00,6820,20240219,-45.09,3310,20241209,13.14,3960,-5.43,20250122,3580,4.61,20250203,6820,-45.09,20240219,3310,13.14,20241209,2.59,N,001390,1000,711 억,,3575438,N,N,29,N,00,N
|
||||
20250211,120118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3735,15,2,0.40,172747890,46330,46.05,3735,3745,3710,4835,2605,3720,3728.64,5.22,0,13059,3756,3737,3701,3682,3646,3747,3692,711,1115,1000,2670,5,1,68469040,2557,2.69,0.28,12,0.07,1388.00,13489.00,6820,20240219,-45.23,3310,20241209,12.84,3960,-5.68,20250122,3580,4.33,20250203,6820,-45.23,20240219,3310,12.84,20241209,2.59,N,001390,1000,711 억,,3575438,N,N,29,N,00,N
|
||||
20250211,110118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3740,20,2,0.54,140617350,37726,37.50,3735,3745,3710,4835,2605,3720,3727.33,5.22,0,10682,3756,3737,3701,3682,3646,3747,3692,711,1115,1000,2670,5,1,68469040,2561,2.69,0.28,12,0.06,1388.00,13489.00,6820,20240219,-45.16,3310,20241209,12.99,3960,-5.56,20250122,3580,4.47,20250203,6820,-45.16,20240219,3310,12.99,20241209,2.59,N,001390,1000,711 억,,3575438,N,N,29,N,00,N
|
||||
20250211,100118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3720,0,3,0.00,79330895,21313,21.19,3735,3735,3710,4835,2605,3720,3722.18,5.22,0,-1311,3756,3737,3701,3682,3646,3747,3692,711,1115,1000,2670,5,1,68469040,2547,2.68,0.28,12,0.03,1388.00,13489.00,6820,20240219,-45.45,3310,20241209,12.39,3960,-6.06,20250122,3580,3.91,20250203,6820,-45.45,20240219,3310,12.39,20241209,2.59,N,001390,1000,711 억,,3575438,N,N,29,N,00,N
|
||||
20250211,090118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3735,15,2,0.40,410850,110,0.11,3735,3735,3735,4835,2605,3720,3735.00,5.22,0,-16,3756,3737,3701,3682,3646,3747,3692,711,1115,1000,2670,5,1,68469040,2557,2.69,0.28,12,0.00,1388.00,13489.00,6820,20240219,-45.23,3310,20241209,12.84,3960,-5.68,20250122,3580,4.33,20250203,6820,-45.23,20240219,3310,12.84,20241209,2.59,N,001390,1000,711 억,,3575438,N,N,29,N,00,N
|
||||
20250210,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3720,0,3,0.00,368761400,99909,111.90,3720,3720,3665,4835,2605,3720,3690.96,5.23,0,-1046,3766,3742,3711,3687,3656,3755,3700,711,1115,1000,2670,5,1,68469040,2547,2.68,0.28,12,0.15,1388.00,13489.00,6820,20240219,-45.45,3310,20241209,12.39,3960,-6.06,20250122,3580,3.91,20250203,6820,-45.45,20240219,3310,12.39,20241209,2.58,N,001390,1000,711 억,,3578175,N,N,29,N,00,N
|
||||
20250210,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3710,-10,5,-0.27,320867610,87009,97.45,3720,3720,3665,4835,2605,3720,3687.75,5.23,0,-1389,3766,3742,3711,3687,3656,3755,3700,711,1115,1000,2670,5,1,68469040,2540,2.67,0.28,12,0.13,1388.00,13489.00,6820,20240219,-45.60,3310,20241209,12.08,3960,-6.31,20250122,3580,3.63,20250203,6820,-45.60,20240219,3310,12.08,20241209,2.58,N,001390,1000,711 억,,3578175,N,N,2,N,00,N
|
||||
20250210,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3700,-20,5,-0.54,312207435,84674,94.84,3720,3720,3665,4835,2605,3720,3687.17,5.23,0,-1576,3766,3742,3711,3687,3656,3755,3700,711,1115,1000,2670,5,1,68469040,2533,2.67,0.27,12,0.12,1388.00,13489.00,6820,20240219,-45.75,3310,20241209,11.78,3960,-6.57,20250122,3580,3.35,20250203,6820,-45.75,20240219,3310,11.78,20241209,2.58,N,001390,1000,711 억,,3578175,N,N,2,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3540,25,2,0.71,10525180,2998,91.99,3515,3605,3485,4565,2465,3515,3510.73,2.31,0,20,3551,3532,3496,3477,3441,3542,3487,38,1050,500,2460,5,1,7600000,269,-321.82,0.90,12,0.04,-11.00,3915.00,5080,20240412,-30.31,2790,20241209,26.88,3885,-8.88,20250106,3380,4.73,20250207,5080,-30.31,20240412,2790,26.88,20241209,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
|
||||
20250211,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3525,10,2,0.28,9449020,2694,82.66,3515,3605,3485,4565,2465,3515,3507.43,2.31,0,85,3551,3532,3496,3477,3441,3542,3487,38,1050,500,2460,5,1,7600000,268,-320.45,0.90,12,0.04,-11.00,3915.00,5080,20240412,-30.61,2790,20241209,26.34,3885,-9.27,20250106,3380,4.29,20250207,5080,-30.61,20240412,2790,26.34,20241209,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
|
||||
20250211,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3525,10,2,0.28,9332620,2661,81.65,3515,3605,3485,4565,2465,3515,3507.19,2.31,0,80,3551,3532,3496,3477,3441,3542,3487,38,1050,500,2460,5,1,7600000,268,-320.45,0.90,12,0.04,-11.00,3915.00,5080,20240412,-30.61,2790,20241209,26.34,3885,-9.27,20250106,3380,4.29,20250207,5080,-30.61,20240412,2790,26.34,20241209,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
|
||||
20250211,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3525,10,2,0.28,4324590,1232,37.80,3515,3605,3485,4565,2465,3515,3510.22,2.31,0,70,3551,3532,3496,3477,3441,3542,3487,38,1050,500,2460,5,1,7600000,268,-320.45,0.90,12,0.02,-11.00,3915.00,5080,20240412,-30.61,2790,20241209,26.34,3885,-9.27,20250106,3380,4.29,20250207,5080,-30.61,20240412,2790,26.34,20241209,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
|
||||
20250211,120118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3525,10,2,0.28,4123665,1175,36.05,3515,3605,3485,4565,2465,3515,3509.50,2.31,0,70,3551,3532,3496,3477,3441,3542,3487,38,1050,500,2460,5,1,7600000,268,-320.45,0.90,12,0.02,-11.00,3915.00,5080,20240412,-30.61,2790,20241209,26.34,3885,-9.27,20250106,3380,4.29,20250207,5080,-30.61,20240412,2790,26.34,20241209,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
|
||||
20250211,110118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3525,10,2,0.28,4123665,1175,36.05,3515,3605,3485,4565,2465,3515,3509.50,2.31,0,70,3551,3532,3496,3477,3441,3542,3487,38,1050,500,2460,5,1,7600000,268,-320.45,0.90,12,0.02,-11.00,3915.00,5080,20240412,-30.61,2790,20241209,26.34,3885,-9.27,20250106,3380,4.29,20250207,5080,-30.61,20240412,2790,26.34,20241209,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
|
||||
20250211,100119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3540,25,2,0.71,3402150,968,29.70,3515,3605,3500,4565,2465,3515,3514.62,2.31,0,0,3551,3532,3496,3477,3441,3542,3487,38,1050,500,2460,5,1,7600000,269,-321.82,0.90,12,0.01,-11.00,3915.00,5080,20240412,-30.31,2790,20241209,26.88,3885,-8.88,20250106,3380,4.73,20250207,5080,-30.31,20240412,2790,26.88,20241209,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
|
||||
20250211,090118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3530,15,2,0.43,576590,164,5.03,3515,3605,3515,4565,2465,3515,3515.79,2.31,0,0,3551,3532,3496,3477,3441,3542,3487,38,1050,500,2460,5,1,7600000,268,-320.91,0.90,12,0.00,-11.00,3915.00,5080,20240412,-30.51,2790,20241209,26.52,3885,-9.14,20250106,3380,4.44,20250207,5080,-30.51,20240412,2790,26.52,20241209,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
|
||||
20250210,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3515,20,2,0.57,11406835,3259,85.43,3465,3515,3460,4540,2450,3495,3500.10,2.31,0,6,3725,3610,3495,3380,3265,3552,3322,38,1045,500,2440,5,1,7600000,267,-319.55,0.90,12,0.04,-11.00,3915.00,5080,20240412,-30.81,2790,20241209,25.99,3885,-9.52,20250106,3380,3.99,20250207,5080,-30.81,20240412,2790,25.99,20241209,0.00,N,001420,500,38 억,,175773,N,N,1,N,00,N
|
||||
20250210,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3515,20,2,0.57,11153765,3187,83.54,3465,3515,3460,4540,2450,3495,3499.77,2.31,0,7,3725,3610,3495,3380,3265,3552,3322,38,1045,500,2440,5,1,7600000,267,-319.55,0.90,12,0.04,-11.00,3915.00,5080,20240412,-30.81,2790,20241209,25.99,3885,-9.52,20250106,3380,3.99,20250207,5080,-30.81,20240412,2790,25.99,20241209,0.00,N,001420,500,38 억,,175773,N,N,1,N,00,N
|
||||
20250210,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3515,20,2,0.57,8479120,2425,63.56,3465,3515,3460,4540,2450,3495,3496.54,2.31,0,12,3725,3610,3495,3380,3265,3552,3322,38,1045,500,2440,5,1,7600000,267,-319.55,0.90,12,0.03,-11.00,3915.00,5080,20240412,-30.81,2790,20241209,25.99,3885,-9.52,20250106,3380,3.99,20250207,5080,-30.81,20240412,2790,25.99,20241209,0.00,N,001420,500,38 억,,175773,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17980,-200,5,-1.10,2078070130,115655,77.22,18280,18280,17650,23600,12730,18180,17967.74,7.98,0,-10943,19133,18656,18393,17916,17653,18525,17785,2193,5420,5000,13080,10,1,35862119,6448,5.03,0.33,12,0.32,3576.00,54525.00,27350,20240226,-34.26,16640,20240805,8.05,20650,-12.93,20250122,17650,1.87,20250211,27350,-34.26,20240226,16640,8.05,20240805,0.78,N,001430,5000,2193 억,,2861383,N,N,379,N,00,N
|
||||
20250211,150119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18100,-80,5,-0.44,1876876500,104505,69.77,18280,18280,17650,23600,12730,18180,17959.68,7.98,0,-9227,19133,18656,18393,17916,17653,18525,17785,2193,5420,5000,13080,10,1,35862119,6491,5.06,0.33,12,0.29,3576.00,54525.00,27350,20240226,-33.82,16640,20240805,8.77,20650,-12.35,20250122,17650,2.55,20250211,27350,-33.82,20240226,16640,8.77,20240805,0.78,N,001430,5000,2193 억,,2861383,N,N,1,N,00,N
|
||||
20250211,140119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18030,-150,5,-0.83,1519982580,84736,56.57,18280,18280,17650,23600,12730,18180,17937.86,7.98,0,-14245,19133,18656,18393,17916,17653,18525,17785,2193,5420,5000,13080,10,1,35862119,6466,5.04,0.33,12,0.24,3576.00,54525.00,27350,20240226,-34.08,16640,20240805,8.35,20650,-12.69,20250122,17650,2.15,20250211,27350,-34.08,20240226,16640,8.35,20240805,0.78,N,001430,5000,2193 억,,2861383,N,N,1,N,00,N
|
||||
20250211,130118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18090,-90,5,-0.50,1315358890,73397,49.00,18280,18280,17650,23600,12730,18180,17921.15,7.98,0,-16114,19133,18656,18393,17916,17653,18525,17785,2193,5420,5000,13080,10,1,35862119,6487,5.06,0.33,12,0.20,3576.00,54525.00,27350,20240226,-33.86,16640,20240805,8.71,20650,-12.40,20250122,17650,2.49,20250211,27350,-33.86,20240226,16640,8.71,20240805,0.78,N,001430,5000,2193 억,,2861383,N,N,1,N,00,N
|
||||
20250211,120119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18080,-100,5,-0.55,1217455040,67993,45.40,18280,18280,17650,23600,12730,18180,17905.59,7.98,0,-15921,19133,18656,18393,17916,17653,18525,17785,2193,5420,5000,13080,10,1,35862119,6484,5.06,0.33,12,0.19,3576.00,54525.00,27350,20240226,-33.89,16640,20240805,8.65,20650,-12.45,20250122,17650,2.44,20250211,27350,-33.89,20240226,16640,8.65,20240805,0.78,N,001430,5000,2193 억,,2861383,N,N,1,N,00,N
|
||||
20250211,110118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17910,-270,5,-1.49,1129341030,63098,42.13,18280,18280,17650,23600,12730,18180,17898.21,7.98,0,-16078,19133,18656,18393,17916,17653,18525,17785,2193,5420,5000,13080,10,1,35862119,6423,5.01,0.33,12,0.18,3576.00,54525.00,27350,20240226,-34.52,16640,20240805,7.63,20650,-13.27,20250122,17650,1.47,20250211,27350,-34.52,20240226,16640,7.63,20240805,0.78,N,001430,5000,2193 억,,2861383,N,N,1,N,00,N
|
||||
20250211,100119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18030,-150,5,-0.83,879543290,49178,32.83,18280,18280,17650,23600,12730,18180,17884.89,7.98,0,-9780,19133,18656,18393,17916,17653,18525,17785,2193,5420,5000,13080,10,1,35862119,6466,5.04,0.33,12,0.14,3576.00,54525.00,27350,20240226,-34.08,16640,20240805,8.35,20650,-12.69,20250122,17650,2.15,20250211,27350,-34.08,20240226,16640,8.35,20240805,0.78,N,001430,5000,2193 억,,2861383,N,N,1,N,00,N
|
||||
20250211,090118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18190,10,2,0.06,6576330,360,0.24,18280,18280,18180,23600,12730,18180,18267.58,7.98,0,-99,19133,18656,18393,17916,17653,18525,17785,2193,5420,5000,13080,10,1,35862119,6523,5.09,0.33,12,0.00,3576.00,54525.00,27350,20240226,-33.49,16640,20240805,9.31,20650,-11.91,20250122,18130,0.33,20250210,27350,-33.49,20240226,16640,9.31,20240805,0.78,N,001430,5000,2193 억,,2861383,N,N,1,N,00,N
|
||||
20250210,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18180,-690,5,-3.66,2745837220,149624,211.91,18870,18870,18130,24500,13210,18870,18351.71,8.10,0,-34630,19490,19180,18990,18680,18490,19085,18585,2193,5630,5000,13580,10,1,35862119,6520,5.08,0.33,12,0.42,3576.00,54525.00,27350,20240226,-33.53,16640,20240805,9.25,20650,-11.96,20250122,18130,0.28,20250210,27350,-33.53,20240226,16640,9.25,20240805,0.77,N,001430,5000,2193 억,,2905292,N,N,88,N,00,N
|
||||
20250210,150118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18170,-700,5,-3.71,2418923670,131628,186.42,18870,18870,18150,24500,13210,18870,18376.97,8.10,0,-24586,19490,19180,18990,18680,18490,19085,18585,2193,5630,5000,13580,10,1,35862119,6516,5.08,0.33,12,0.37,3576.00,54525.00,27350,20240226,-33.56,16640,20240805,9.19,20650,-12.01,20250122,18150,0.11,20250210,27350,-33.56,20240226,16640,9.19,20240805,0.77,N,001430,5000,2193 억,,2905292,N,N,88,N,00,N
|
||||
20250210,140119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18220,-650,5,-3.44,1978348630,107411,152.12,18870,18870,18150,24500,13210,18870,18418.49,8.10,0,-25390,19490,19180,18990,18680,18490,19085,18585,2193,5630,5000,13580,10,1,35862119,6534,5.10,0.33,12,0.30,3576.00,54525.00,27350,20240226,-33.38,16640,20240805,9.50,20650,-11.77,20250122,18150,0.39,20250210,27350,-33.38,20240226,16640,9.50,20240805,0.77,N,001430,5000,2193 억,,2905292,N,N,88,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12720,-50,5,-0.39,16248125850,1265690,86.35,12850,13030,12690,16600,8940,12770,12837.64,6.27,0,-170155,13210,12990,12870,12650,12530,12930,12590,1864,3830,1000,9440,10,1,186447300,23716,24.75,1.86,12,0.68,514.00,6855.00,20950,20240521,-39.28,8710,20240308,46.04,14440,-11.91,20250116,11120,14.39,20250102,20950,-39.28,20240521,8710,46.04,20240308,2.24,N,001440,1000,1864 억,,11698807,N,N,2700,N,00,N
|
||||
20250211,150119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12770,0,3,0.00,14719911620,1145732,78.16,12850,13030,12690,16600,8940,12770,12847.63,6.27,0,-144628,13210,12990,12870,12650,12530,12930,12590,1864,3830,1000,9440,10,1,186447300,23809,24.84,1.86,12,0.61,514.00,6855.00,20950,20240521,-39.05,8710,20240308,46.61,14440,-11.57,20250116,11120,14.84,20250102,20950,-39.05,20240521,8710,46.61,20240308,2.24,N,001440,1000,1864 억,,11698807,N,N,80,N,00,N
|
||||
20250211,140119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12750,-20,5,-0.16,13128192630,1021082,69.66,12850,13030,12690,16600,8940,12770,12857.17,6.27,0,-127889,13210,12990,12870,12650,12530,12930,12590,1864,3830,1000,9440,10,1,186447300,23772,24.81,1.86,12,0.55,514.00,6855.00,20950,20240521,-39.14,8710,20240308,46.38,14440,-11.70,20250116,11120,14.66,20250102,20950,-39.14,20240521,8710,46.38,20240308,2.24,N,001440,1000,1864 억,,11698807,N,N,80,N,00,N
|
||||
20250211,130118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12730,-40,5,-0.31,11877147480,923014,62.97,12850,13030,12690,16600,8940,12770,12867.83,6.27,0,-91511,13210,12990,12870,12650,12530,12930,12590,1864,3830,1000,9440,10,1,186447300,23735,24.77,1.86,12,0.50,514.00,6855.00,20950,20240521,-39.24,8710,20240308,46.15,14440,-11.84,20250116,11120,14.48,20250102,20950,-39.24,20240521,8710,46.15,20240308,2.24,N,001440,1000,1864 억,,11698807,N,N,80,N,00,N
|
||||
20250211,120119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12770,0,3,0.00,10598215310,822588,56.12,12850,13030,12690,16600,8940,12770,12884.04,6.27,0,-69988,13210,12990,12870,12650,12530,12930,12590,1864,3830,1000,9440,10,1,186447300,23809,24.84,1.86,12,0.44,514.00,6855.00,20950,20240521,-39.05,8710,20240308,46.61,14440,-11.57,20250116,11120,14.84,20250102,20950,-39.05,20240521,8710,46.61,20240308,2.24,N,001440,1000,1864 억,,11698807,N,N,80,N,00,N
|
||||
20250211,110119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12830,60,2,0.47,7799908810,603374,41.16,12850,13030,12820,16600,8940,12770,12927.25,6.27,0,-13704,13210,12990,12870,12650,12530,12930,12590,1864,3830,1000,9440,10,1,186447300,23921,24.96,1.87,12,0.32,514.00,6855.00,20950,20240521,-38.76,8710,20240308,47.30,14440,-11.15,20250116,11120,15.38,20250102,20950,-38.76,20240521,8710,47.30,20240308,2.24,N,001440,1000,1864 억,,11698807,N,N,80,N,00,N
|
||||
20250211,100119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12970,200,2,1.57,5617748980,433998,29.61,12850,13030,12820,16600,8940,12770,12944.33,6.27,0,41201,13210,12990,12870,12650,12530,12930,12590,1864,3830,1000,9440,10,1,186447300,24182,25.23,1.89,12,0.23,514.00,6855.00,20950,20240521,-38.09,8710,20240308,48.91,14440,-10.18,20250116,11120,16.64,20250102,20950,-38.09,20240521,8710,48.91,20240308,2.24,N,001440,1000,1864 억,,11698807,N,N,80,N,00,N
|
||||
20250211,090119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12890,120,2,0.94,337707360,26268,1.79,12850,12900,12840,16600,8940,12770,12857.50,6.27,0,-2773,13210,12990,12870,12650,12530,12930,12590,1864,3830,1000,9440,10,1,186447300,24033,25.08,1.88,12,0.01,514.00,6855.00,20950,20240521,-38.47,8710,20240308,47.99,14440,-10.73,20250116,11120,15.92,20250102,20950,-38.47,20240521,8710,47.99,20240308,2.24,N,001440,1000,1864 억,,11698807,N,N,80,N,00,N
|
||||
20250210,160119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12770,-130,5,-1.01,18651084830,1447373,75.12,13090,13090,12750,16770,9030,12900,12886.33,6.45,0,-324666,13373,13136,12853,12616,12333,12995,12475,1864,3870,1000,9540,10,1,186447300,23809,24.84,1.86,12,0.78,514.00,6855.00,20950,20240521,-39.05,8710,20240308,46.61,14440,-11.57,20250116,11120,14.84,20250102,20950,-39.05,20240521,8710,46.61,20240308,2.24,N,001440,1000,1864 억,,12025629,N,N,80,N,00,N
|
||||
20250210,150119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12790,-110,5,-0.85,16727479250,1296775,67.31,13090,13090,12750,16770,9030,12900,12899.29,6.45,0,-256444,13373,13136,12853,12616,12333,12995,12475,1864,3870,1000,9540,10,1,186447300,23847,24.88,1.87,12,0.70,514.00,6855.00,20950,20240521,-38.95,8710,20240308,46.84,14440,-11.43,20250116,11120,15.02,20250102,20950,-38.95,20240521,8710,46.84,20240308,2.24,N,001440,1000,1864 억,,12025629,N,N,1013,N,00,N
|
||||
20250210,140119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12890,-10,5,-0.08,13297102370,1029238,53.42,13090,13090,12750,16770,9030,12900,12919.39,6.45,0,-188132,13373,13136,12853,12616,12333,12995,12475,1864,3870,1000,9540,10,1,186447300,24033,25.08,1.88,12,0.55,514.00,6855.00,20950,20240521,-38.47,8710,20240308,47.99,14440,-10.73,20250116,11120,15.92,20250102,20950,-38.47,20240521,8710,47.99,20240308,2.24,N,001440,1000,1864 억,,12025629,N,N,1013,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24000,300,2,1.27,5684002050,238237,61.31,23700,24000,23700,30800,16600,23700,23858.42,39.71,0,-12263,24933,24316,23983,23366,23033,24150,23200,447,7100,500,18010,50,1,89400000,21456,3.53,0.35,12,0.27,6799.00,68491.00,36800,20240205,-34.78,23650,20250210,1.48,26650,-9.94,20250113,23650,1.48,20250210,36750,-34.69,20240731,23650,1.48,20250210,0.30,N,001450,500,447 억,,35504040,N,N,36,N,00,N
|
||||
20250211,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23900,200,2,0.84,4711599200,197667,50.87,23700,24000,23700,30800,16600,23700,23836.04,39.71,0,-20162,24933,24316,23983,23366,23033,24150,23200,447,7100,500,18010,50,1,89400000,21367,3.52,0.35,12,0.22,6799.00,68491.00,36800,20240205,-35.05,23650,20250210,1.06,26650,-10.32,20250113,23650,1.06,20250210,36750,-34.97,20240731,23650,1.06,20250210,0.30,N,001450,500,447 억,,35504040,N,N,93,N,00,N
|
||||
20250211,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23950,250,2,1.05,3910379800,164127,42.24,23700,24000,23700,30800,16600,23700,23825.33,39.71,0,-23548,24933,24316,23983,23366,23033,24150,23200,447,7100,500,18010,50,1,89400000,21411,3.52,0.35,12,0.18,6799.00,68491.00,36800,20240205,-34.92,23650,20250210,1.27,26650,-10.13,20250113,23650,1.27,20250210,36750,-34.83,20240731,23650,1.27,20250210,0.30,N,001450,500,447 억,,35504040,N,N,93,N,00,N
|
||||
20250211,130119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23750,50,2,0.21,3252144750,136534,35.14,23700,24000,23700,30800,16600,23700,23819.30,39.71,0,-26162,24933,24316,23983,23366,23033,24150,23200,447,7100,500,18010,50,1,89400000,21233,3.49,0.35,12,0.15,6799.00,68491.00,36800,20240205,-35.46,23650,20250210,0.42,26650,-10.88,20250113,23650,0.42,20250210,36750,-35.37,20240731,23650,0.42,20250210,0.30,N,001450,500,447 억,,35504040,N,N,93,N,00,N
|
||||
20250211,120119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23800,100,2,0.42,2726890100,114455,29.45,23700,24000,23700,30800,16600,23700,23825.00,39.71,0,-21739,24933,24316,23983,23366,23033,24150,23200,447,7100,500,18010,50,1,89400000,21277,3.50,0.35,12,0.13,6799.00,68491.00,36800,20240205,-35.33,23650,20250210,0.63,26650,-10.69,20250113,23650,0.63,20250210,36750,-35.24,20240731,23650,0.63,20250210,0.30,N,001450,500,447 억,,35504040,N,N,93,N,00,N
|
||||
20250211,110119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23750,50,2,0.21,2123965450,89108,22.93,23700,24000,23700,30800,16600,23700,23835.86,39.71,0,-11864,24933,24316,23983,23366,23033,24150,23200,447,7100,500,18010,50,1,89400000,21233,3.49,0.35,12,0.10,6799.00,68491.00,36800,20240205,-35.46,23650,20250210,0.42,26650,-10.88,20250113,23650,0.42,20250210,36750,-35.37,20240731,23650,0.42,20250210,0.30,N,001450,500,447 억,,35504040,N,N,93,N,00,N
|
||||
20250211,100119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23900,200,2,0.84,1403789650,58871,15.15,23700,24000,23700,30800,16600,23700,23845.18,39.71,0,4326,24933,24316,23983,23366,23033,24150,23200,447,7100,500,18010,50,1,89400000,21367,3.52,0.35,12,0.07,6799.00,68491.00,36800,20240205,-35.05,23650,20250210,1.06,26650,-10.32,20250113,23650,1.06,20250210,36750,-34.97,20240731,23650,1.06,20250210,0.30,N,001450,500,447 억,,35504040,N,N,93,N,00,N
|
||||
20250211,090119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23850,150,2,0.63,196516500,8260,2.13,23700,23900,23700,30800,16600,23700,23791.34,39.71,0,2468,24933,24316,23983,23366,23033,24150,23200,447,7100,500,18010,50,1,89400000,21322,3.51,0.35,12,0.01,6799.00,68491.00,36800,20240205,-35.19,23650,20250210,0.85,26650,-10.51,20250113,23650,0.85,20250210,36750,-35.10,20240731,23650,0.85,20250210,0.30,N,001450,500,447 억,,35504040,N,N,93,N,00,N
|
||||
20250210,160119,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,23700,-750,5,-3.07,9253387200,387714,137.39,24600,24600,23650,31750,17150,24450,23867.13,39.94,0,-207764,24883,24666,24483,24266,24083,24775,24375,447,7300,500,18580,50,1,89400000,21188,3.49,0.35,12,0.43,6799.00,68491.00,36800,20240205,-35.60,23650,20250210,0.21,26650,-11.07,20250113,23650,0.21,20250210,36750,-35.51,20240731,23650,0.21,20250210,0.29,N,001450,500,447 억,,35702245,N,N,70,N,00,N
|
||||
20250210,150119,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,23700,-750,5,-3.07,7632155350,319335,113.16,24600,24600,23650,31750,17150,24450,23900.15,39.94,0,-178143,24883,24666,24483,24266,24083,24775,24375,447,7300,500,18580,50,1,89400000,21188,3.49,0.35,12,0.36,6799.00,68491.00,36800,20240205,-35.60,23650,20250210,0.21,26650,-11.07,20250113,23650,0.21,20250210,36750,-35.51,20240731,23650,0.21,20250210,0.29,N,001450,500,447 억,,35702245,N,N,481,N,00,N
|
||||
20250210,140119,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,23800,-650,5,-2.66,6382212600,266686,94.50,24600,24600,23650,31750,17150,24450,23931.56,39.94,0,-154970,24883,24666,24483,24266,24083,24775,24375,447,7300,500,18580,50,1,89400000,21277,3.50,0.35,12,0.30,6799.00,68491.00,36800,20240205,-35.33,23650,20250210,0.63,26650,-10.69,20250113,23650,0.63,20250210,36750,-35.24,20240731,23650,0.63,20250210,0.29,N,001450,500,447 억,,35702245,N,N,481,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28150,-250,5,-0.88,71346100,2512,462.62,28850,28850,28150,36900,19900,28400,28402.12,3.16,0,206,28833,28616,28483,28266,28133,28550,28200,31,8500,500,18170,50,1,6246150,1758,9.99,0.44,12,0.04,2819.00,63719.00,51000,20240306,-44.80,27350,20250203,2.93,30200,-6.79,20250115,27350,2.93,20250203,510000,-94.48,20240306,27350,2.93,20250203,0.01,N,001460,500,31 억,,197587,N,N,0,N,00,N
|
||||
20250211,150119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28500,100,2,0.35,67256600,2368,436.10,28850,28850,28200,36900,19900,28400,28402.29,3.16,0,246,28833,28616,28483,28266,28133,28550,28200,31,8500,500,18170,50,1,6246150,1780,10.11,0.45,12,0.04,2819.00,63719.00,51000,20240306,-44.12,27350,20250203,4.20,30200,-5.63,20250115,27350,4.20,20250203,510000,-94.41,20240306,27350,4.20,20250203,0.01,N,001460,500,31 억,,197587,N,N,0,N,00,N
|
||||
20250211,140120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28600,200,2,0.70,17037300,594,109.39,28850,28850,28500,36900,19900,28400,28687.16,3.16,0,13,28833,28616,28483,28266,28133,28550,28200,31,8500,500,18170,50,1,6246150,1786,10.15,0.45,12,0.01,2819.00,63719.00,51000,20240306,-43.92,27350,20250203,4.57,30200,-5.30,20250115,27350,4.57,20250203,510000,-94.39,20240306,27350,4.57,20250203,0.01,N,001460,500,31 억,,197587,N,N,0,N,00,N
|
||||
20250211,130119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28650,250,2,0.88,10638350,371,68.32,28850,28850,28500,36900,19900,28400,28682.41,3.16,0,-7,28833,28616,28483,28266,28133,28550,28200,31,8500,500,18170,50,1,6246150,1790,10.16,0.45,12,0.01,2819.00,63719.00,51000,20240306,-43.82,27350,20250203,4.75,30200,-5.13,20250115,27350,4.75,20250203,510000,-94.38,20240306,27350,4.75,20250203,0.01,N,001460,500,31 억,,197587,N,N,0,N,00,N
|
||||
20250211,120119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28600,200,2,0.70,10495700,366,67.40,28850,28850,28550,36900,19900,28400,28684.55,3.16,0,-7,28833,28616,28483,28266,28133,28550,28200,31,8500,500,18170,50,1,6246150,1786,10.15,0.45,12,0.01,2819.00,63719.00,51000,20240306,-43.92,27350,20250203,4.57,30200,-5.30,20250115,27350,4.57,20250203,510000,-94.39,20240306,27350,4.57,20250203,0.01,N,001460,500,31 억,,197587,N,N,0,N,00,N
|
||||
20250211,110119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28650,250,2,0.88,9320750,325,59.85,28850,28850,28550,36900,19900,28400,28688.10,3.16,0,-7,28833,28616,28483,28266,28133,28550,28200,31,8500,500,18170,50,1,6246150,1790,10.16,0.45,12,0.01,2819.00,63719.00,51000,20240306,-43.82,27350,20250203,4.75,30200,-5.13,20250115,27350,4.75,20250203,510000,-94.38,20240306,27350,4.75,20250203,0.01,N,001460,500,31 억,,197587,N,N,0,N,00,N
|
||||
20250211,100120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28700,300,2,1.06,7973850,278,51.20,28850,28850,28550,36900,19900,28400,28693.47,3.16,0,-6,28833,28616,28483,28266,28133,28550,28200,31,8500,500,18170,50,1,6246150,1793,10.18,0.45,12,0.00,2819.00,63719.00,51000,20240306,-43.73,27350,20250203,4.94,30200,-4.97,20250115,27350,4.94,20250203,510000,-94.37,20240306,27350,4.94,20250203,0.01,N,001460,500,31 억,,197587,N,N,0,N,00,N
|
||||
20250211,090119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28850,450,2,1.58,370550,13,2.39,28850,28850,28850,36900,19900,28400,28850.00,3.16,0,0,28833,28616,28483,28266,28133,28550,28200,31,8500,500,18170,50,1,6246150,1802,10.23,0.45,12,0.00,2819.00,63719.00,51000,20240306,-43.43,27350,20250203,5.48,30200,-4.47,20250115,27350,5.48,20250203,510000,-94.34,20240306,27350,5.48,20250203,0.01,N,001460,500,31 억,,197587,N,N,0,N,00,N
|
||||
20250210,160119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28400,-300,5,-1.05,15492100,543,122.85,28700,28700,28350,37300,20100,28700,28528.04,3.16,0,214,29166,28932,28666,28432,28166,29050,28550,31,8600,500,18360,50,1,6246150,1774,10.07,0.45,12,0.01,2819.00,63719.00,51000,20240306,-44.31,27350,20250203,3.84,30200,-5.96,20250115,27350,3.84,20250203,510000,-94.43,20240306,27350,3.84,20250203,0.01,N,001460,500,31 억,,197598,N,N,0,N,00,N
|
||||
20250210,150119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28500,-200,5,-0.70,14753300,517,116.97,28700,28700,28350,37300,20100,28700,28533.79,3.16,0,234,29166,28932,28666,28432,28166,29050,28550,31,8600,500,18360,50,1,6246150,1780,10.11,0.45,12,0.01,2819.00,63719.00,51000,20240306,-44.12,27350,20250203,4.20,30200,-5.63,20250115,27350,4.20,20250203,510000,-94.41,20240306,27350,4.20,20250203,0.01,N,001460,500,31 억,,197598,N,N,0,N,00,N
|
||||
20250210,140120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28650,-50,5,-0.17,9367000,328,74.21,28700,28700,28350,37300,20100,28700,28554.38,3.16,0,239,29166,28932,28666,28432,28166,29050,28550,31,8600,500,18360,50,1,6246150,1790,10.16,0.45,12,0.01,2819.00,63719.00,51000,20240306,-43.82,27350,20250203,4.75,30200,-5.13,20250115,27350,4.75,20250203,510000,-94.38,20240306,27350,4.75,20250203,0.01,N,001460,500,31 억,,197598,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,941,-65,5,-6.46,12185872042,12761062,151.50,959,997,900,1307,705,1006,954.93,0.28,0,-73630,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2161,-1.71,1.82,12,5.56,-550.00,517.00,2865,20240315,-67.16,440,20240909,113.86,1133,-16.95,20250113,881,6.81,20250205,2865,-67.16,20240315,440,113.86,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,17,N,00,N
|
||||
20250211,150120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,925,-81,5,-8.05,11402692897,11920416,141.52,959,997,900,1307,705,1006,956.56,0.28,0,-51842,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2125,-1.68,1.79,12,5.19,-550.00,517.00,2865,20240315,-67.71,440,20240909,110.23,1133,-18.36,20250113,881,4.99,20250205,2865,-67.71,20240315,440,110.23,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,1,N,00,N
|
||||
20250211,140120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,951,-55,5,-5.47,9728025145,10140237,120.39,959,997,900,1307,705,1006,959.34,0.28,0,-6893,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2184,-1.73,1.84,12,4.41,-550.00,517.00,2865,20240315,-66.81,440,20240909,116.14,1133,-16.06,20250113,881,7.95,20250205,2865,-66.81,20240315,440,116.14,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,1,N,00,N
|
||||
20250211,130119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,956,-50,5,-4.97,9023777905,9400850,111.61,959,997,900,1307,705,1006,959.88,0.28,0,63703,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2196,-1.74,1.85,12,4.09,-550.00,517.00,2865,20240315,-66.63,440,20240909,117.27,1133,-15.62,20250113,881,8.51,20250205,2865,-66.63,20240315,440,117.27,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,1,N,00,N
|
||||
20250211,120120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,960,-46,5,-4.57,8141352318,8477880,100.65,959,997,900,1307,705,1006,960.29,0.28,0,110759,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2205,-1.75,1.86,12,3.69,-550.00,517.00,2865,20240315,-66.49,440,20240909,118.18,1133,-15.27,20250113,881,8.97,20250205,2865,-66.49,20240315,440,118.18,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,1,N,00,N
|
||||
20250211,110119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,965,-41,5,-4.08,7533052782,7844481,93.13,959,997,900,1307,705,1006,960.29,0.28,0,164966,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2216,-1.75,1.87,12,3.42,-550.00,517.00,2865,20240315,-66.32,440,20240909,119.32,1133,-14.83,20250113,881,9.53,20250205,2865,-66.32,20240315,440,119.32,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,1,N,00,N
|
||||
20250211,100120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,957,-49,5,-4.87,6126932247,6391412,75.88,959,997,900,1307,705,1006,958.60,0.28,0,381439,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2198,-1.74,1.85,12,2.78,-550.00,517.00,2865,20240315,-66.60,440,20240909,117.50,1133,-15.53,20250113,881,8.63,20250205,2865,-66.60,20240315,440,117.50,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,1,N,00,N
|
||||
20250211,090119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,950,-56,5,-5.57,768875142,817618,9.71,959,960,900,1307,705,1006,940.20,0.28,0,303885,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2182,-1.73,1.84,12,0.36,-550.00,517.00,2865,20240315,-66.84,440,20240909,115.91,1133,-16.15,20250113,881,7.83,20250205,2865,-66.84,20240315,440,115.91,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,1,N,00,N
|
||||
20250210,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1006,1,2,0.10,8418657049,8331988,47.50,1027,1030,998,1306,704,1005,1010.41,0.38,0,-245795,1070,1037,1009,976,948,1054,993,2297,301,1000,0,1,1,229681824,2311,-1.83,1.95,12,3.63,-550.00,517.00,2865,20240315,-64.89,440,20240909,128.64,1133,-11.21,20250113,881,14.19,20250205,2865,-64.89,20240315,440,128.64,20240909,0.00,N,001470,1000,2296 억,,883804,N,N,1,N,00,N
|
||||
20250210,150119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1000,-5,5,-0.50,7849281299,7763377,44.26,1027,1030,1000,1306,704,1005,1011.07,0.38,0,-282426,1070,1037,1009,976,948,1054,993,2297,301,1000,0,1,1,229681824,2297,-1.82,1.93,12,3.38,-550.00,517.00,2865,20240315,-65.10,440,20240909,127.27,1133,-11.74,20250113,881,13.51,20250205,2865,-65.10,20240315,440,127.27,20240909,0.00,N,001470,1000,2296 억,,883804,N,N,3,N,00,N
|
||||
20250210,140120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1006,1,2,0.10,7059681040,6976092,39.77,1027,1030,1002,1306,704,1005,1011.99,0.38,0,-253039,1070,1037,1009,976,948,1054,993,2297,301,1000,0,1,1,229681824,2311,-1.83,1.95,12,3.04,-550.00,517.00,2865,20240315,-64.89,440,20240909,128.64,1133,-11.21,20250113,881,14.19,20250205,2865,-64.89,20240315,440,128.64,20240909,0.00,N,001470,1000,2296 억,,883804,N,N,3,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6170,-160,5,-2.53,2168648320,351025,337.34,6320,6320,6120,8220,4440,6330,6178.08,2.81,0,-12816,6470,6400,6360,6290,6250,6380,6270,1586,1890,5000,4430,10,1,31712562,1957,4.47,0.19,12,1.11,1381.00,32971.00,8764,20240219,-29.60,6120,20250211,0.82,6850,-9.93,20250114,6120,0.82,20250211,9800,-37.04,20240219,6120,0.82,20250211,0.33,N,001500,5000,1585 억,,891140,N,N,12056,N,00,N
|
||||
20250211,150120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6160,-170,5,-2.69,2006147270,324646,311.99,6320,6320,6120,8220,4440,6330,6179.49,2.81,0,-12298,6470,6400,6360,6290,6250,6380,6270,1586,1890,5000,4430,10,1,31712562,1953,4.46,0.19,12,1.02,1381.00,32971.00,8764,20240219,-29.71,6120,20250211,0.65,6850,-10.07,20250114,6120,0.65,20250211,9800,-37.14,20240219,6120,0.65,20250211,0.33,N,001500,5000,1585 억,,891140,N,N,0,N,00,N
|
||||
20250211,140120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6150,-180,5,-2.84,1848479250,299015,287.36,6320,6320,6120,8220,4440,6330,6181.89,2.81,0,-10134,6470,6400,6360,6290,6250,6380,6270,1586,1890,5000,4430,10,1,31712562,1950,4.45,0.19,12,0.94,1381.00,32971.00,8764,20240219,-29.83,6120,20250211,0.49,6850,-10.22,20250114,6120,0.49,20250211,9800,-37.24,20240219,6120,0.49,20250211,0.33,N,001500,5000,1585 억,,891140,N,N,0,N,00,N
|
||||
20250211,130120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6140,-190,5,-3.00,1699414820,274751,264.04,6320,6320,6120,8220,4440,6330,6185.29,2.81,0,-8580,6470,6400,6360,6290,6250,6380,6270,1586,1890,5000,4430,10,1,31712562,1947,4.45,0.19,12,0.87,1381.00,32971.00,8764,20240219,-29.94,6120,20250211,0.33,6850,-10.36,20250114,6120,0.33,20250211,9800,-37.35,20240219,6120,0.33,20250211,0.33,N,001500,5000,1585 억,,891140,N,N,0,N,00,N
|
||||
20250211,120120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6170,-160,5,-2.53,1268103920,204572,196.60,6320,6320,6160,8220,4440,6330,6198.81,2.81,0,-6853,6470,6400,6360,6290,6250,6380,6270,1586,1890,5000,4430,10,1,31712562,1957,4.47,0.19,12,0.65,1381.00,32971.00,8764,20240219,-29.60,6160,20250211,0.16,6850,-9.93,20250114,6160,0.16,20250211,9800,-37.04,20240219,6160,0.16,20250211,0.33,N,001500,5000,1585 억,,891140,N,N,0,N,00,N
|
||||
20250211,110120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6180,-150,5,-2.37,1092687720,176167,169.30,6320,6320,6160,8220,4440,6330,6202.57,2.81,0,-5342,6470,6400,6360,6290,6250,6380,6270,1586,1890,5000,4430,10,1,31712562,1960,4.48,0.19,12,0.56,1381.00,32971.00,8764,20240219,-29.48,6160,20250211,0.32,6850,-9.78,20250114,6160,0.32,20250211,9800,-36.94,20240219,6160,0.32,20250211,0.33,N,001500,5000,1585 억,,891140,N,N,0,N,00,N
|
||||
20250211,100120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6200,-130,5,-2.05,730726750,117654,113.07,6320,6320,6160,8220,4440,6330,6210.81,2.81,0,-4431,6470,6400,6360,6290,6250,6380,6270,1586,1890,5000,4430,10,1,31712562,1966,4.49,0.19,12,0.37,1381.00,32971.00,8764,20240219,-29.26,6160,20250211,0.65,6850,-9.49,20250114,6160,0.65,20250211,9800,-36.73,20240219,6160,0.65,20250211,0.33,N,001500,5000,1585 억,,891140,N,N,0,N,00,N
|
||||
20250211,090120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6320,-10,5,-0.16,8403950,1330,1.28,6320,6320,6310,8220,4440,6330,6318.76,2.81,0,-71,6470,6400,6360,6290,6250,6380,6270,1586,1890,5000,4430,10,1,31712562,2004,4.58,0.19,12,0.00,1381.00,32971.00,8764,20240219,-27.89,6310,20250211,0.16,6850,-7.74,20250114,6310,0.16,20250211,9800,-35.51,20240219,6310,0.16,20250211,0.33,N,001500,5000,1585 억,,891140,N,N,0,N,00,N
|
||||
20250210,160120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6330,-60,5,-0.94,660359230,103788,144.05,6430,6430,6320,8300,4480,6390,6362.61,2.81,0,2299,6496,6442,6416,6362,6336,6430,6350,1586,1910,5000,4470,10,1,31712562,2007,4.58,0.19,12,0.33,1381.00,32971.00,8764,20240219,-27.77,6320,20250210,0.16,6850,-7.59,20250114,6320,0.16,20250210,9800,-35.41,20240219,6320,0.16,20250210,0.30,N,001500,5000,1585 억,,889817,N,N,677,N,00,N
|
||||
20250210,150120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6340,-50,5,-0.78,604340730,94941,131.77,6430,6430,6320,8300,4480,6390,6365.43,2.81,0,2524,6496,6442,6416,6362,6336,6430,6350,1586,1910,5000,4470,10,1,31712562,2011,4.59,0.19,12,0.30,1381.00,32971.00,8764,20240219,-27.66,6320,20250210,0.32,6850,-7.45,20250114,6320,0.32,20250210,9800,-35.31,20240219,6320,0.32,20250210,0.30,N,001500,5000,1585 억,,889817,N,N,677,N,00,N
|
||||
20250210,140120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6390,0,3,0.00,401473750,63043,87.50,6430,6430,6320,8300,4480,6390,6368.25,2.81,0,-340,6496,6442,6416,6362,6336,6430,6350,1586,1910,5000,4470,10,1,31712562,2026,4.63,0.19,12,0.20,1381.00,32971.00,8764,20240219,-27.09,6320,20250210,1.11,6850,-6.72,20250114,6320,1.11,20250210,9800,-34.80,20240219,6320,1.11,20250210,0.30,N,001500,5000,1585 억,,889817,N,N,677,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,1,2,0.21,186177718,393290,41.79,473,475,471,614,332,473,473.39,5.68,0,97764,478,475,471,468,464,477,470,2363,141,500,350,1,1,472590171,2240,94.80,0.33,12,0.08,5.00,1420.00,669,20240219,-29.15,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,669,-29.15,20240219,452,4.87,20241209,1.58,N,001510,500,2362 억,,26858478,N,N,0,N,00,N
|
||||
20250211,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,0,3,0.00,173234748,365964,38.88,473,475,471,614,332,473,473.37,5.68,0,90244,478,475,471,468,464,477,470,2363,141,500,350,1,1,472590171,2235,94.60,0.33,12,0.08,5.00,1420.00,669,20240219,-29.30,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,669,-29.30,20240219,452,4.65,20241209,1.58,N,001510,500,2362 억,,26858478,N,N,0,N,00,N
|
||||
20250211,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,0,3,0.00,113057139,238933,25.39,473,475,471,614,332,473,473.18,5.68,0,60902,478,475,471,468,464,477,470,2363,141,500,350,1,1,472590171,2235,94.60,0.33,12,0.05,5.00,1420.00,669,20240219,-29.30,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,669,-29.30,20240219,452,4.65,20241209,1.58,N,001510,500,2362 억,,26858478,N,N,0,N,00,N
|
||||
20250211,130120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,1,2,0.21,85814131,181388,19.27,473,475,471,614,332,473,473.10,5.68,0,43834,478,475,471,468,464,477,470,2363,141,500,350,1,1,472590171,2240,94.80,0.33,12,0.04,5.00,1420.00,669,20240219,-29.15,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,669,-29.15,20240219,452,4.87,20241209,1.58,N,001510,500,2362 억,,26858478,N,N,0,N,00,N
|
||||
20250211,120120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,-1,5,-0.21,73867648,156140,16.59,473,475,471,614,332,473,473.09,5.68,0,29969,478,475,471,468,464,477,470,2363,141,500,350,1,1,472590171,2231,94.40,0.33,12,0.03,5.00,1420.00,669,20240219,-29.45,452,20241209,4.42,500,-5.60,20250113,462,2.16,20250102,669,-29.45,20240219,452,4.42,20241209,1.58,N,001510,500,2362 억,,26858478,N,N,0,N,00,N
|
||||
20250211,110120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,-1,5,-0.21,54651049,115471,12.27,473,475,471,614,332,473,473.29,5.68,0,18613,478,475,471,468,464,477,470,2363,141,500,350,1,1,472590171,2231,94.40,0.33,12,0.02,5.00,1420.00,669,20240219,-29.45,452,20241209,4.42,500,-5.60,20250113,462,2.16,20250102,669,-29.45,20240219,452,4.42,20241209,1.58,N,001510,500,2362 억,,26858478,N,N,0,N,00,N
|
||||
20250211,100120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,1,2,0.21,30876772,65183,6.93,473,475,472,614,332,473,473.69,5.68,0,5530,478,475,471,468,464,477,470,2363,141,500,350,1,1,472590171,2240,94.80,0.33,12,0.01,5.00,1420.00,669,20240219,-29.15,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,669,-29.15,20240219,452,4.87,20241209,1.58,N,001510,500,2362 억,,26858478,N,N,0,N,00,N
|
||||
20250211,090120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,1,2,0.21,5402149,11421,1.21,473,474,473,614,332,473,473.00,5.68,0,-849,478,475,471,468,464,477,470,2363,141,500,350,1,1,472590171,2240,94.80,0.33,12,0.00,5.00,1420.00,669,20240219,-29.15,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,669,-29.15,20240219,452,4.87,20241209,1.58,N,001510,500,2362 억,,26858478,N,N,0,N,00,N
|
||||
20250210,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,-3,5,-0.63,441819328,939519,179.58,470,474,467,618,334,476,470.26,5.65,0,51896,485,480,476,471,467,483,474,2363,142,500,350,1,1,472590171,2235,94.60,0.33,12,0.20,5.00,1420.00,669,20240219,-29.30,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,669,-29.30,20240219,452,4.65,20241209,1.55,N,001510,500,2362 억,,26712557,N,N,1512,N,00,N
|
||||
20250210,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,470,-6,5,-1.26,405800163,863260,165.00,470,474,467,618,334,476,470.08,5.65,0,61685,485,480,476,471,467,483,474,2363,142,500,350,1,1,472590171,2221,94.00,0.33,12,0.18,5.00,1420.00,669,20240219,-29.75,452,20241209,3.98,500,-6.00,20250113,462,1.73,20250102,669,-29.75,20240219,452,3.98,20241209,1.55,N,001510,500,2362 억,,26712557,N,N,1512,N,00,N
|
||||
20250210,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,470,-6,5,-1.26,397419894,845439,161.60,470,474,467,618,334,476,470.08,5.65,0,61551,485,480,476,471,467,483,474,2363,142,500,350,1,1,472590171,2221,94.00,0.33,12,0.18,5.00,1420.00,669,20240219,-29.75,452,20241209,3.98,500,-6.00,20250113,462,1.73,20250102,669,-29.75,20240219,452,3.98,20241209,1.55,N,001510,500,2362 억,,26712557,N,N,1512,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160120,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,676,11,2,1.65,331767667,496118,52.75,667,679,664,864,466,665,668.75,4.34,0,15133,686,675,670,659,654,673,657,1193,199,500,470,1,1,238684063,1614,8.89,0.17,12,0.21,76.00,3880.00,1028,20240222,-34.24,664,20250211,1.81,715,-5.45,20250109,664,1.81,20250211,1028,-34.24,20240222,664,1.81,20250211,0.58,N,001520,500,1193 억,,10362871,N,N,0,N,00,N
|
||||
20250211,150121,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,670,5,2,0.75,272637422,408229,43.41,667,679,664,864,466,665,667.90,4.34,0,1936,686,675,670,659,654,673,657,1193,199,500,470,1,1,238684063,1599,8.82,0.17,12,0.17,76.00,3880.00,1028,20240222,-34.82,664,20250211,0.90,715,-6.29,20250109,664,0.90,20250211,1028,-34.82,20240222,664,0.90,20250211,0.58,N,001520,500,1193 억,,10362871,N,N,0,N,00,N
|
||||
20250211,140121,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,671,6,2,0.90,235262834,352598,37.49,667,679,664,864,466,665,667.27,4.34,0,-16343,686,675,670,659,654,673,657,1193,199,500,470,1,1,238684063,1602,8.83,0.17,12,0.15,76.00,3880.00,1028,20240222,-34.73,664,20250211,1.05,715,-6.15,20250109,664,1.05,20250211,1028,-34.73,20240222,664,1.05,20250211,0.58,N,001520,500,1193 억,,10362871,N,N,0,N,00,N
|
||||
20250211,130120,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,666,1,2,0.15,171952304,258016,27.44,667,671,664,864,466,665,666.48,4.34,0,-7300,686,675,670,659,654,673,657,1193,199,500,470,1,1,238684063,1590,8.76,0.17,12,0.11,76.00,3880.00,1028,20240222,-35.21,664,20250211,0.30,715,-6.85,20250109,664,0.30,20250211,1028,-35.21,20240222,664,0.30,20250211,0.58,N,001520,500,1193 억,,10362871,N,N,0,N,00,N
|
||||
20250211,120120,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,668,3,2,0.45,127568885,191409,20.35,667,671,664,864,466,665,666.52,4.34,0,-4898,686,675,670,659,654,673,657,1193,199,500,470,1,1,238684063,1594,8.79,0.17,12,0.08,76.00,3880.00,1028,20240222,-35.02,664,20250211,0.60,715,-6.57,20250109,664,0.60,20250211,1028,-35.02,20240222,664,0.60,20250211,0.58,N,001520,500,1193 억,,10362871,N,N,0,N,00,N
|
||||
20250211,110120,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,666,1,2,0.15,116268747,174469,18.55,667,671,664,864,466,665,666.47,4.34,0,-2186,686,675,670,659,654,673,657,1193,199,500,470,1,1,238684063,1590,8.76,0.17,12,0.07,76.00,3880.00,1028,20240222,-35.21,664,20250211,0.30,715,-6.85,20250109,664,0.30,20250211,1028,-35.21,20240222,664,0.30,20250211,0.58,N,001520,500,1193 억,,10362871,N,N,0,N,00,N
|
||||
20250211,100121,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,666,1,2,0.15,87592301,131403,13.97,667,671,664,864,466,665,666.68,4.34,0,-2630,686,675,670,659,654,673,657,1193,199,500,470,1,1,238684063,1590,8.76,0.17,12,0.06,76.00,3880.00,1028,20240222,-35.21,664,20250211,0.30,715,-6.85,20250109,664,0.30,20250211,1028,-35.21,20240222,664,0.30,20250211,0.58,N,001520,500,1193 억,,10362871,N,N,0,N,00,N
|
||||
20250211,090120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,668,3,2,0.45,8766945,13162,1.40,667,668,667,864,466,665,667.15,4.34,0,-438,686,675,670,659,654,673,657,1193,199,500,470,1,1,238684063,1594,8.79,0.17,12,0.01,76.00,3880.00,1028,20240222,-35.02,665,20250210,0.45,715,-6.57,20250109,665,0.45,20250210,1028,-35.02,20240222,665,0.45,20250210,0.58,N,001520,500,1193 억,,10362871,N,N,0,N,00,N
|
||||
20250210,160120,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,665,-15,5,-2.21,469391135,699012,213.46,677,681,665,884,476,680,671.52,4.34,0,4387,698,688,683,673,668,686,671,1193,204,500,480,1,1,238684063,1587,8.75,0.17,12,0.29,76.00,3880.00,1028,20240222,-35.31,665,20250210,0.00,715,-6.99,20250109,665,0.00,20250210,1028,-35.31,20240222,665,0.00,20250210,0.58,N,001520,500,1193 억,,10358426,N,N,10,N,00,N
|
||||
20250210,150120,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,667,-13,5,-1.91,410755377,610972,186.57,677,681,666,884,476,680,672.30,4.34,0,24253,698,688,683,673,668,686,671,1193,204,500,480,1,1,238684063,1592,8.78,0.17,12,0.26,76.00,3880.00,1028,20240222,-35.12,666,20250210,0.15,715,-6.71,20250109,666,0.15,20250210,1028,-35.12,20240222,666,0.15,20250210,0.58,N,001520,500,1193 억,,10358426,N,N,10,N,00,N
|
||||
20250210,140121,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,674,-6,5,-0.88,230630904,342501,104.59,677,681,670,884,476,680,673.37,4.34,0,58247,698,688,683,673,668,686,671,1193,204,500,480,1,1,238684063,1609,8.87,0.17,12,0.14,76.00,3880.00,1028,20240222,-34.44,670,20250210,0.60,715,-5.73,20250109,670,0.60,20250210,1028,-34.44,20240222,670,0.60,20250210,0.58,N,001520,500,1193 억,,10358426,N,N,10,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46150,400,2,0.87,3079241650,66690,34.05,45700,46800,45500,59400,32050,45750,46172.46,8.07,0,-18706,48650,47200,44450,43000,40250,47925,43725,133,13650,500,30190,50,1,19370819,8940,378.28,1.88,12,0.34,122.00,24509.00,50500,20241227,-8.61,22442,20240426,105.64,50300,-8.25,20250114,41700,10.67,20250210,51500,-10.39,20241223,23450,96.80,20240426,2.59,N,001530,500,132 억,,1562807,N,N,0,N,00,N
|
||||
20250211,150121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46050,300,2,0.66,2622861600,56783,28.99,45700,46800,45500,59400,32050,45750,46190.97,8.07,0,-13671,48650,47200,44450,43000,40250,47925,43725,133,13650,500,30190,50,1,19370819,8920,377.46,1.88,12,0.29,122.00,24509.00,50500,20241227,-8.81,22442,20240426,105.20,50300,-8.45,20250114,41700,10.43,20250210,51500,-10.58,20241223,23450,96.38,20240426,2.59,N,001530,500,132 억,,1562807,N,N,0,N,00,N
|
||||
20250211,140121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46050,300,2,0.66,1245602450,27061,13.82,45700,46800,45500,59400,32050,45750,46029.43,8.07,0,-1995,48650,47200,44450,43000,40250,47925,43725,133,13650,500,30190,50,1,19370819,8920,377.46,1.88,12,0.14,122.00,24509.00,50500,20241227,-8.81,22442,20240426,105.20,50300,-8.45,20250114,41700,10.43,20250210,51500,-10.58,20241223,23450,96.38,20240426,2.59,N,001530,500,132 억,,1562807,N,N,0,N,00,N
|
||||
20250211,130120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46050,300,2,0.66,1083154050,23532,12.01,45700,46800,45500,59400,32050,45750,46028.98,8.07,0,-2498,48650,47200,44450,43000,40250,47925,43725,133,13650,500,30190,50,1,19370819,8920,377.46,1.88,12,0.12,122.00,24509.00,50500,20241227,-8.81,22442,20240426,105.20,50300,-8.45,20250114,41700,10.43,20250210,51500,-10.58,20241223,23450,96.38,20240426,2.59,N,001530,500,132 억,,1562807,N,N,0,N,00,N
|
||||
20250211,120121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45950,200,2,0.44,990956950,21528,10.99,45700,46800,45500,59400,32050,45750,46031.07,8.07,0,-2939,48650,47200,44450,43000,40250,47925,43725,133,13650,500,30190,50,1,19370819,8901,376.64,1.87,12,0.11,122.00,24509.00,50500,20241227,-9.01,22442,20240426,104.75,50300,-8.65,20250114,41700,10.19,20250210,51500,-10.78,20241223,23450,95.95,20240426,2.59,N,001530,500,132 억,,1562807,N,N,0,N,00,N
|
||||
20250211,110120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45850,100,2,0.22,615293900,13344,6.81,45700,46800,45500,59400,32050,45750,46110.15,8.07,0,1533,48650,47200,44450,43000,40250,47925,43725,133,13650,500,30190,50,1,19370819,8882,375.82,1.87,12,0.07,122.00,24509.00,50500,20241227,-9.21,22442,20240426,104.30,50300,-8.85,20250114,41700,9.95,20250210,51500,-10.97,20241223,23450,95.52,20240426,2.59,N,001530,500,132 억,,1562807,N,N,0,N,00,N
|
||||
20250211,100121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46350,600,2,1.31,472582500,10250,5.23,45700,46800,45500,59400,32050,45750,46105.61,8.07,0,1431,48650,47200,44450,43000,40250,47925,43725,133,13650,500,30190,50,1,19370819,8978,379.92,1.89,12,0.05,122.00,24509.00,50500,20241227,-8.22,22442,20240426,106.53,50300,-7.85,20250114,41700,11.15,20250210,51500,-10.00,20241223,23450,97.65,20240426,2.59,N,001530,500,132 억,,1562807,N,N,0,N,00,N
|
||||
20250211,090121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46000,250,2,0.55,190464950,4173,2.13,45700,46000,45500,59400,32050,45750,45642.21,8.07,0,-332,48650,47200,44450,43000,40250,47925,43725,133,13650,500,30190,50,1,19370819,8911,377.05,1.88,12,0.02,122.00,24509.00,50500,20241227,-8.91,22442,20240426,104.97,50300,-8.55,20250114,41700,10.31,20250210,51500,-10.68,20241223,23450,96.16,20240426,2.59,N,001530,500,132 억,,1562807,N,N,0,N,00,N
|
||||
20250210,160121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45750,-100,5,-0.22,8578125650,195817,133.26,45500,45900,41700,59600,32100,45850,43806.80,7.97,0,12422,50216,48032,46566,44382,42916,47300,43650,133,13750,500,30260,50,1,19370819,8862,375.00,1.87,12,1.01,122.00,24509.00,50500,20241227,-9.41,22442,20240426,103.86,50300,-9.05,20250114,41700,9.71,20250210,51500,-11.17,20241223,23450,95.10,20240426,2.59,N,001530,500,132 억,,1542982,N,N,1,N,00,N
|
||||
20250210,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45550,-300,5,-0.65,7989516150,182906,124.48,45500,45900,41700,59600,32100,45850,43681.00,7.97,0,16021,50216,48032,46566,44382,42916,47300,43650,133,13750,500,30260,50,1,19370819,8823,373.36,1.86,12,0.94,122.00,24509.00,50500,20241227,-9.80,22442,20240426,102.97,50300,-9.44,20250114,41700,9.23,20250210,51500,-11.55,20241223,23450,94.24,20240426,2.59,N,001530,500,132 억,,1542982,N,N,1,N,00,N
|
||||
20250210,140121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,44600,-1250,5,-2.73,6483808650,149690,101.87,45500,45600,41700,59600,32100,45850,43314.91,7.97,0,14762,50216,48032,46566,44382,42916,47300,43650,133,13750,500,30260,50,1,19370819,8639,365.57,1.82,12,0.77,122.00,24509.00,50500,20241227,-11.68,22442,20240426,98.73,50300,-11.33,20250114,41700,6.95,20250210,51500,-13.40,20241223,23450,90.19,20240426,2.59,N,001530,500,132 억,,1542982,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,-40,5,-0.62,48185400,7497,136.16,6450,6480,6400,8380,4520,6450,6427.55,3.41,0,-93,6516,6482,6446,6412,6376,6485,6415,65,1930,500,4640,10,1,13042420,836,64.75,0.53,12,0.06,99.00,12040.00,9720,20240129,-34.05,6240,20241209,2.72,6840,-6.29,20250113,6280,2.07,20250205,8710,-26.41,20240305,6240,2.72,20241209,1.06,N,001540,500,65 억,,444755,N,N,0,N,00,N
|
||||
20250211,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-30,5,-0.47,41881280,6514,118.31,6450,6480,6400,8380,4520,6450,6429.43,3.41,0,-93,6516,6482,6446,6412,6376,6485,6415,65,1930,500,4640,10,1,13042420,837,64.85,0.53,12,0.05,99.00,12040.00,9720,20240129,-33.95,6240,20241209,2.88,6840,-6.14,20250113,6280,2.23,20250205,8710,-26.29,20240305,6240,2.88,20241209,1.06,N,001540,500,65 억,,444755,N,N,0,N,00,N
|
||||
20250211,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,-40,5,-0.62,37538800,5838,106.03,6450,6480,6400,8380,4520,6450,6430.08,3.41,0,-53,6516,6482,6446,6412,6376,6485,6415,65,1930,500,4640,10,1,13042420,836,64.75,0.53,12,0.04,99.00,12040.00,9720,20240129,-34.05,6240,20241209,2.72,6840,-6.29,20250113,6280,2.07,20250205,8710,-26.41,20240305,6240,2.72,20241209,1.06,N,001540,500,65 억,,444755,N,N,0,N,00,N
|
||||
20250211,130121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-30,5,-0.47,36460600,5670,102.98,6450,6480,6400,8380,4520,6450,6430.44,3.41,0,-21,6516,6482,6446,6412,6376,6485,6415,65,1930,500,4640,10,1,13042420,837,64.85,0.53,12,0.04,99.00,12040.00,9720,20240129,-33.95,6240,20241209,2.88,6840,-6.14,20250113,6280,2.23,20250205,8710,-26.29,20240305,6240,2.88,20241209,1.06,N,001540,500,65 억,,444755,N,N,0,N,00,N
|
||||
20250211,120121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-20,5,-0.31,22090830,3430,62.30,6450,6480,6400,8380,4520,6450,6440.48,3.41,0,-21,6516,6482,6446,6412,6376,6485,6415,65,1930,500,4640,10,1,13042420,839,64.95,0.53,12,0.03,99.00,12040.00,9720,20240129,-33.85,6240,20241209,3.04,6840,-5.99,20250113,6280,2.39,20250205,8710,-26.18,20240305,6240,3.04,20241209,1.06,N,001540,500,65 억,,444755,N,N,0,N,00,N
|
||||
20250211,110121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,0,3,0.00,19172360,2976,54.05,6450,6480,6400,8380,4520,6450,6442.33,3.41,0,-21,6516,6482,6446,6412,6376,6485,6415,65,1930,500,4640,10,1,13042420,841,65.15,0.54,12,0.02,99.00,12040.00,9720,20240129,-33.64,6240,20241209,3.37,6840,-5.70,20250113,6280,2.71,20250205,8710,-25.95,20240305,6240,3.37,20241209,1.06,N,001540,500,65 억,,444755,N,N,0,N,00,N
|
||||
20250211,100121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,20,2,0.31,2861630,443,8.05,6450,6480,6430,8380,4520,6450,6459.66,3.41,0,-51,6516,6482,6446,6412,6376,6485,6415,65,1930,500,4640,10,1,13042420,844,65.35,0.54,12,0.00,99.00,12040.00,9720,20240129,-33.44,6240,20241209,3.69,6840,-5.41,20250113,6280,3.03,20250205,8710,-25.72,20240305,6240,3.69,20241209,1.06,N,001540,500,65 억,,444755,N,N,0,N,00,N
|
||||
20250211,090121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-20,5,-0.31,64420,10,0.18,6450,6450,6430,8380,4520,6450,6442.00,3.41,0,0,6516,6482,6446,6412,6376,6485,6415,65,1930,500,4640,10,1,13042420,839,64.95,0.53,12,0.00,99.00,12040.00,9720,20240129,-33.85,6240,20241209,3.04,6840,-5.99,20250113,6280,2.39,20250205,8710,-26.18,20240305,6240,3.04,20241209,1.06,N,001540,500,65 억,,444755,N,N,0,N,00,N
|
||||
20250210,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,0,3,0.00,35384540,5496,121.54,6450,6480,6410,8380,4520,6450,6438.24,3.41,0,-214,6516,6482,6446,6412,6376,6465,6395,65,1930,500,4640,10,1,13042420,841,65.15,0.54,12,0.04,99.00,12040.00,9720,20240129,-33.64,6240,20241209,3.37,6840,-5.70,20250113,6280,2.71,20250205,8710,-25.95,20240305,6240,3.37,20241209,1.06,N,001540,500,65 억,,444969,N,N,0,N,00,N
|
||||
20250210,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,0,3,0.00,29987860,4657,102.99,6450,6480,6410,8380,4520,6450,6439.31,3.41,0,-153,6516,6482,6446,6412,6376,6465,6395,65,1930,500,4640,10,1,13042420,841,65.15,0.54,12,0.04,99.00,12040.00,9720,20240129,-33.64,6240,20241209,3.37,6840,-5.70,20250113,6280,2.71,20250205,8710,-25.95,20240305,6240,3.37,20241209,1.06,N,001540,500,65 억,,444969,N,N,0,N,00,N
|
||||
20250210,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,0,3,0.00,23161520,3596,79.52,6450,6480,6410,8380,4520,6450,6440.91,3.41,0,-153,6516,6482,6446,6412,6376,6465,6395,65,1930,500,4640,10,1,13042420,841,65.15,0.54,12,0.03,99.00,12040.00,9720,20240129,-33.64,6240,20241209,3.37,6840,-5.70,20250113,6280,2.71,20250205,8710,-25.95,20240305,6240,3.37,20241209,1.06,N,001540,500,65 억,,444969,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10940,-440,5,-3.87,1137301810,101979,920.55,11380,11610,10900,14790,7970,11380,11153.09,0.66,0,-8446,11573,11476,11283,11186,10993,11525,11235,260,3410,5000,8190,10,1,5192239,568,-6.29,1.09,12,1.96,-1740.00,10070.00,13680,20240216,-20.03,9310,20241115,17.51,11860,-7.76,20250123,10450,4.69,20250102,13680,-20.03,20240216,9310,17.51,20241115,1.63,N,001550,5000,259 억,,34228,N,N,0,N,00,N
|
||||
20250211,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10930,-450,5,-3.95,1114969310,99936,902.11,11380,11610,10900,14790,7970,11380,11156.83,0.66,0,-7932,11573,11476,11283,11186,10993,11525,11235,260,3410,5000,8190,10,1,5192239,568,-6.28,1.09,12,1.92,-1740.00,10070.00,13680,20240216,-20.10,9310,20241115,17.40,11860,-7.84,20250123,10450,4.59,20250102,13680,-20.10,20240216,9310,17.40,20241115,1.63,N,001550,5000,259 억,,34228,N,N,0,N,00,N
|
||||
20250211,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10920,-460,5,-4.04,1071415780,95945,866.09,11380,11610,10900,14790,7970,11380,11166.98,0.66,0,-7113,11573,11476,11283,11186,10993,11525,11235,260,3410,5000,8190,10,1,5192239,567,-6.28,1.08,12,1.85,-1740.00,10070.00,13680,20240216,-20.18,9310,20241115,17.29,11860,-7.93,20250123,10450,4.50,20250102,13680,-20.18,20240216,9310,17.29,20241115,1.63,N,001550,5000,259 억,,34228,N,N,0,N,00,N
|
||||
20250211,130121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10940,-440,5,-3.87,1049683620,93956,848.13,11380,11610,10900,14790,7970,11380,11172.08,0.66,0,-7026,11573,11476,11283,11186,10993,11525,11235,260,3410,5000,8190,10,1,5192239,568,-6.29,1.09,12,1.81,-1740.00,10070.00,13680,20240216,-20.03,9310,20241115,17.51,11860,-7.76,20250123,10450,4.69,20250102,13680,-20.03,20240216,9310,17.51,20241115,1.63,N,001550,5000,259 억,,34228,N,N,0,N,00,N
|
||||
20250211,120121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10930,-450,5,-3.95,1019846800,91228,823.51,11380,11610,10900,14790,7970,11380,11179.10,0.66,0,-5252,11573,11476,11283,11186,10993,11525,11235,260,3410,5000,8190,10,1,5192239,568,-6.28,1.09,12,1.76,-1740.00,10070.00,13680,20240216,-20.10,9310,20241115,17.40,11860,-7.84,20250123,10450,4.59,20250102,13680,-20.10,20240216,9310,17.40,20241115,1.63,N,001550,5000,259 억,,34228,N,N,0,N,00,N
|
||||
20250211,110121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10970,-410,5,-3.60,997824530,89214,805.33,11380,11610,10900,14790,7970,11380,11184.62,0.66,0,-3954,11573,11476,11283,11186,10993,11525,11235,260,3410,5000,8190,10,1,5192239,570,-6.30,1.09,12,1.72,-1740.00,10070.00,13680,20240216,-19.81,9310,20241115,17.83,11860,-7.50,20250123,10450,4.98,20250102,13680,-19.81,20240216,9310,17.83,20241115,1.63,N,001550,5000,259 억,,34228,N,N,0,N,00,N
|
||||
20250211,100121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11060,-320,5,-2.81,780362030,69376,626.25,11380,11610,10960,14790,7970,11380,11248.30,0.66,0,1490,11573,11476,11283,11186,10993,11525,11235,260,3410,5000,8190,10,1,5192239,574,-6.36,1.10,12,1.34,-1740.00,10070.00,13680,20240216,-19.15,9310,20241115,18.80,11860,-6.75,20250123,10450,5.84,20250102,13680,-19.15,20240216,9310,18.80,20241115,1.63,N,001550,5000,259 억,,34228,N,N,0,N,00,N
|
||||
20250211,090121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11380,0,3,0.00,3448140,303,2.74,11380,11380,11380,14790,7970,11380,11380.00,0.66,0,-45,11573,11476,11283,11186,10993,11525,11235,260,3410,5000,8190,10,1,5192239,591,-6.54,1.13,12,0.01,-1740.00,10070.00,13680,20240216,-16.81,9310,20241115,22.23,11860,-4.05,20250123,10450,8.90,20250102,13680,-16.81,20240216,9310,22.23,20241115,1.63,N,001550,5000,259 억,,34228,N,N,0,N,00,N
|
||||
20250210,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11380,80,2,0.71,121810240,10838,137.50,11290,11380,11090,14690,7910,11300,11239.10,0.65,0,458,11520,11410,11300,11190,11080,11355,11135,260,3390,5000,8130,10,1,5192239,591,-6.54,1.13,12,0.21,-1740.00,10070.00,13680,20240216,-16.81,9310,20241115,22.23,11860,-4.05,20250123,10450,8.90,20250102,13680,-16.81,20240216,9310,22.23,20241115,1.65,N,001550,5000,259 억,,33922,N,N,0,N,00,N
|
||||
20250210,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11290,-10,5,-0.09,107662460,9586,121.62,11290,11370,11090,14690,7910,11300,11231.11,0.65,0,495,11520,11410,11300,11190,11080,11355,11135,260,3390,5000,8130,10,1,5192239,586,-6.49,1.12,12,0.18,-1740.00,10070.00,13680,20240216,-17.47,9310,20241115,21.27,11860,-4.81,20250123,10450,8.04,20250102,13680,-17.47,20240216,9310,21.27,20241115,1.65,N,001550,5000,259 억,,33922,N,N,0,N,00,N
|
||||
20250210,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11320,20,2,0.18,91606340,8169,103.64,11290,11350,11090,14690,7910,11300,11213.74,0.65,0,384,11520,11410,11300,11190,11080,11355,11135,260,3390,5000,8130,10,1,5192239,588,-6.51,1.12,12,0.16,-1740.00,10070.00,13680,20240216,-17.25,9310,20241115,21.59,11860,-4.55,20250123,10450,8.33,20250102,13680,-17.25,20240216,9310,21.59,20241115,1.65,N,001550,5000,259 억,,33922,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160121,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9790,150,2,1.56,551611210,57719,561.80,9790,9990,9310,12530,6750,9640,9556.64,4.67,0,596,10246,9942,9676,9372,9106,10095,9525,50,2890,500,6940,10,1,9900000,969,8.98,0.83,12,0.58,1090.00,11735.00,9990,20250211,-2.00,7750,20240409,26.32,9990,-2.00,20250211,8650,13.18,20250120,9990,-2.00,20250211,7750,26.32,20240409,0.03,N,001560,500,50 억,,462526,N,N,0,N,00,N
|
||||
20250211,150122,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9680,40,2,0.41,537213020,56234,547.34,9790,9990,9310,12530,6750,9640,9553.17,4.67,0,352,10246,9942,9676,9372,9106,10095,9525,50,2890,500,6940,10,1,9900000,958,8.88,0.82,12,0.57,1090.00,11735.00,9990,20250211,-3.10,7750,20240409,24.90,9990,-3.10,20250211,8650,11.91,20250120,9990,-3.10,20250211,7750,24.90,20240409,0.03,N,001560,500,50 억,,462526,N,N,0,N,00,N
|
||||
20250211,140122,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9770,130,2,1.35,436939800,45829,446.07,9790,9990,9310,12530,6750,9640,9534.13,4.67,0,107,10246,9942,9676,9372,9106,10095,9525,50,2890,500,6940,10,1,9900000,967,8.96,0.83,12,0.46,1090.00,11735.00,9990,20250211,-2.20,7750,20240409,26.06,9990,-2.20,20250211,8650,12.95,20250120,9990,-2.20,20250211,7750,26.06,20240409,0.03,N,001560,500,50 억,,462526,N,N,0,N,00,N
|
||||
20250211,130121,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9550,-90,5,-0.93,418254140,43883,427.13,9790,9990,9310,12530,6750,9640,9531.12,4.67,0,124,10246,9942,9676,9372,9106,10095,9525,50,2890,500,6940,10,1,9900000,945,8.76,0.81,12,0.44,1090.00,11735.00,9990,20250211,-4.40,7750,20240409,23.23,9990,-4.40,20250211,8650,10.40,20250120,9990,-4.40,20250211,7750,23.23,20240409,0.03,N,001560,500,50 억,,462526,N,N,0,N,00,N
|
||||
20250211,120122,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9590,-50,5,-0.52,304366080,31994,311.41,9790,9990,9310,12530,6750,9640,9513.22,4.67,0,215,10246,9942,9676,9372,9106,10095,9525,50,2890,500,6940,10,1,9900000,949,8.80,0.82,12,0.32,1090.00,11735.00,9990,20250211,-4.00,7750,20240409,23.74,9990,-4.00,20250211,8650,10.87,20250120,9990,-4.00,20250211,7750,23.74,20240409,0.03,N,001560,500,50 억,,462526,N,N,0,N,00,N
|
||||
20250211,110121,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9510,-130,5,-1.35,195186500,20508,199.61,9790,9990,9310,12530,6750,9640,9517.58,4.67,0,-162,10246,9942,9676,9372,9106,10095,9525,50,2890,500,6940,10,1,9900000,941,8.72,0.81,12,0.21,1090.00,11735.00,9990,20250211,-4.80,7750,20240409,22.71,9990,-4.80,20250211,8650,9.94,20250120,9990,-4.80,20250211,7750,22.71,20240409,0.03,N,001560,500,50 억,,462526,N,N,0,N,00,N
|
||||
20250211,100122,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9670,30,2,0.31,37727390,3899,37.95,9790,9990,9610,12530,6750,9640,9676.17,4.67,0,40,10246,9942,9676,9372,9106,10095,9525,50,2890,500,6940,10,1,9900000,957,8.87,0.82,12,0.04,1090.00,11735.00,9990,20250211,-3.20,7750,20240409,24.77,9990,-3.20,20250211,8650,11.79,20250120,9990,-3.20,20250211,7750,24.77,20240409,0.03,N,001560,500,50 억,,462526,N,N,0,N,00,N
|
||||
20250211,090121,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9990,350,2,3.63,1689660,171,1.66,9790,9990,9790,12530,6750,9640,9881.05,4.67,0,-16,10246,9942,9676,9372,9106,10095,9525,50,2890,500,6940,10,1,9900000,989,9.17,0.85,12,0.00,1090.00,11735.00,9990,20250211,0.00,7750,20240409,28.90,9990,0.00,20250211,8650,15.49,20250120,9990,0.00,20250211,7750,28.90,20240409,0.03,N,001560,500,50 억,,462526,N,N,0,N,00,N
|
||||
20250210,160121,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9640,110,2,1.15,98904880,10271,33.74,9410,9980,9410,12380,6680,9530,9629.46,4.67,0,165,10090,9810,9650,9370,9210,9730,9290,50,2850,500,6860,10,1,9900000,954,8.84,0.82,12,0.10,1090.00,11735.00,9980,20250210,-3.41,7750,20240409,24.39,9980,-3.41,20250210,8650,11.45,20250120,9980,-3.41,20250210,7750,24.39,20240409,0.03,N,001560,500,50 억,,462389,N,N,0,N,00,N
|
||||
20250210,150121,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9640,110,2,1.15,75708640,7855,25.80,9410,9980,9410,12380,6680,9530,9638.27,4.67,0,201,10090,9810,9650,9370,9210,9730,9290,50,2850,500,6860,10,1,9900000,954,8.84,0.82,12,0.08,1090.00,11735.00,9980,20250210,-3.41,7750,20240409,24.39,9980,-3.41,20250210,8650,11.45,20250120,9980,-3.41,20250210,7750,24.39,20240409,0.03,N,001560,500,50 억,,462389,N,N,0,N,00,N
|
||||
20250210,140122,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9640,110,2,1.15,74215580,7700,25.29,9410,9980,9410,12380,6680,9530,9638.39,4.67,0,195,10090,9810,9650,9370,9210,9730,9290,50,2850,500,6860,10,1,9900000,954,8.84,0.82,12,0.08,1090.00,11735.00,9980,20250210,-3.41,7750,20240409,24.39,9980,-3.41,20250210,8650,11.45,20250120,9980,-3.41,20250210,7750,24.39,20240409,0.03,N,001560,500,50 억,,462389,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17120,-450,5,-2.56,9794296510,568084,77.50,17590,17590,16950,22800,12300,17570,17240.92,8.82,0,-87494,18110,17840,17340,17070,16570,17975,17205,320,5230,500,12290,10,1,63967196,10951,-16.46,5.08,12,0.89,-1040.00,3371.00,134100,20240306,-87.23,16750,20250203,2.21,22150,-22.71,20250120,16750,2.21,20250203,134100,-87.23,20240306,16750,2.21,20250203,0.03,N,001570,500,319 억,,5641845,N,N,105,N,00,N
|
||||
20250211,150122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17180,-390,5,-2.22,8767863650,508171,69.33,17590,17590,16950,22800,12300,17570,17253.55,8.82,0,-69537,18110,17840,17340,17070,16570,17975,17205,320,5230,500,12290,10,1,63967196,10990,-16.52,5.10,12,0.79,-1040.00,3371.00,134100,20240306,-87.19,16750,20250203,2.57,22150,-22.44,20250120,16750,2.57,20250203,134100,-87.19,20240306,16750,2.57,20250203,0.03,N,001570,500,319 억,,5641845,N,N,432,N,00,N
|
||||
20250211,140122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17200,-370,5,-2.11,7719376990,447120,61.00,17590,17590,16950,22800,12300,17570,17264.42,8.82,0,-52833,18110,17840,17340,17070,16570,17975,17205,320,5230,500,12290,10,1,63967196,11002,-16.54,5.10,12,0.70,-1040.00,3371.00,134100,20240306,-87.17,16750,20250203,2.69,22150,-22.35,20250120,16750,2.69,20250203,134100,-87.17,20240306,16750,2.69,20250203,0.03,N,001570,500,319 억,,5641845,N,N,432,N,00,N
|
||||
20250211,130121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17260,-310,5,-1.76,7031578860,407146,55.54,17590,17590,16950,22800,12300,17570,17270.15,8.82,0,-46877,18110,17840,17340,17070,16570,17975,17205,320,5230,500,12290,10,1,63967196,11041,-16.60,5.12,12,0.64,-1040.00,3371.00,134100,20240306,-87.13,16750,20250203,3.04,22150,-22.08,20250120,16750,3.04,20250203,134100,-87.13,20240306,16750,3.04,20250203,0.03,N,001570,500,319 억,,5641845,N,N,432,N,00,N
|
||||
20250211,120122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17190,-380,5,-2.16,6212631220,359510,49.05,17590,17590,16950,22800,12300,17570,17280.55,8.82,0,-50098,18110,17840,17340,17070,16570,17975,17205,320,5230,500,12290,10,1,63967196,10996,-16.53,5.10,12,0.56,-1040.00,3371.00,134100,20240306,-87.18,16750,20250203,2.63,22150,-22.39,20250120,16750,2.63,20250203,134100,-87.18,20240306,16750,2.63,20250203,0.03,N,001570,500,319 억,,5641845,N,N,432,N,00,N
|
||||
20250211,110121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17170,-400,5,-2.28,5259437920,303993,41.47,17590,17590,16950,22800,12300,17570,17300.87,8.82,0,-37829,18110,17840,17340,17070,16570,17975,17205,320,5230,500,12290,10,1,63967196,10983,-16.51,5.09,12,0.48,-1040.00,3371.00,134100,20240306,-87.20,16750,20250203,2.51,22150,-22.48,20250120,16750,2.51,20250203,134100,-87.20,20240306,16750,2.51,20250203,0.03,N,001570,500,319 억,,5641845,N,N,432,N,00,N
|
||||
20250211,100122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17440,-130,5,-0.74,3431665640,198036,27.02,17590,17590,16950,22800,12300,17570,17328.06,8.82,0,-17914,18110,17840,17340,17070,16570,17975,17205,320,5230,500,12290,10,1,63967196,11156,-16.77,5.17,12,0.31,-1040.00,3371.00,134100,20240306,-86.99,16750,20250203,4.12,22150,-21.26,20250120,16750,4.12,20250203,134100,-86.99,20240306,16750,4.12,20250203,0.03,N,001570,500,319 억,,5641845,N,N,432,N,00,N
|
||||
20250211,090122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17380,-190,5,-1.08,667595770,38245,5.22,17590,17590,16950,22800,12300,17570,17454.70,8.82,0,-23121,18110,17840,17340,17070,16570,17975,17205,320,5230,500,12290,10,1,63967196,11117,-16.71,5.16,12,0.06,-1040.00,3371.00,134100,20240306,-87.04,16750,20250203,3.76,22150,-21.53,20250120,16750,3.76,20250203,134100,-87.04,20240306,16750,3.76,20250203,0.03,N,001570,500,319 억,,5641845,N,N,432,N,00,N
|
||||
20250210,160122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17570,190,2,1.09,12535874280,727111,94.96,17290,17610,16840,22550,12170,17380,17239.92,8.80,0,15051,18386,17882,17586,17082,16786,17735,16935,320,5170,500,12160,10,1,63967196,11239,-16.89,5.21,12,1.14,-1040.00,3371.00,134100,20240306,-86.90,16750,20250203,4.90,22150,-20.68,20250120,16750,4.90,20250203,134100,-86.90,20240306,16750,4.90,20250203,0.03,N,001570,500,319 억,,5630729,N,N,384,N,00,N
|
||||
20250210,150122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17580,200,2,1.15,11537811850,670300,87.54,17290,17610,16840,22550,12170,17380,17212.84,8.80,0,23237,18386,17882,17586,17082,16786,17735,16935,320,5170,500,12160,10,1,63967196,11245,-16.90,5.22,12,1.05,-1040.00,3371.00,134100,20240306,-86.89,16750,20250203,4.96,22150,-20.63,20250120,16750,4.96,20250203,134100,-86.89,20240306,16750,4.96,20250203,0.03,N,001570,500,319 억,,5630729,N,N,1072,N,00,N
|
||||
20250210,140122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17430,50,2,0.29,9249395210,539637,70.48,17290,17480,16840,22550,12170,17380,17139.91,8.80,0,4747,18386,17882,17586,17082,16786,17735,16935,320,5170,500,12160,10,1,63967196,11149,-16.76,5.17,12,0.84,-1040.00,3371.00,134100,20240306,-87.00,16750,20250203,4.06,22150,-21.31,20250120,16750,4.06,20250203,134100,-87.00,20240306,16750,4.06,20250203,0.03,N,001570,500,319 억,,5630729,N,N,1072,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,489,-2,5,-0.41,67079711,138191,718.85,491,491,482,638,344,491,485.41,0.26,0,-57022,499,495,491,487,483,493,485,556,147,500,340,1,1,111293031,544,7.19,0.28,12,0.12,68.00,1726.00,666,20240517,-26.58,440,20241209,11.14,511,-4.31,20250107,479,2.09,20250102,666,-26.58,20240517,440,11.14,20241209,0.00,N,001620,500,556 억,,287301,N,N,0,N,00,N
|
||||
20250211,150122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,-4,5,-0.81,64992646,133918,696.62,491,491,482,638,344,491,485.32,0.26,0,-55779,499,495,491,487,483,493,485,556,147,500,340,1,1,111293031,542,7.16,0.28,12,0.12,68.00,1726.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,479,1.67,20250102,666,-26.88,20240517,440,10.68,20241209,0.00,N,001620,500,556 억,,287301,N,N,0,N,00,N
|
||||
20250211,140123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,-3,5,-0.61,64795898,133514,694.52,491,491,482,638,344,491,485.31,0.26,0,-55497,499,495,491,487,483,493,485,556,147,500,340,1,1,111293031,543,7.18,0.28,12,0.12,68.00,1726.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,479,1.88,20250102,666,-26.73,20240517,440,10.91,20241209,0.00,N,001620,500,556 억,,287301,N,N,0,N,00,N
|
||||
20250211,130122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-6,5,-1.22,62301222,128371,667.76,491,491,482,638,344,491,485.32,0.26,0,-55039,499,495,491,487,483,493,485,556,147,500,340,1,1,111293031,540,7.13,0.28,12,0.12,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,479,1.25,20250102,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,287301,N,N,0,N,00,N
|
||||
20250211,120122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-6,5,-1.22,54847102,112991,587.76,491,491,482,638,344,491,485.41,0.26,0,-40612,499,495,491,487,483,493,485,556,147,500,340,1,1,111293031,540,7.13,0.28,12,0.10,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,479,1.25,20250102,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,287301,N,N,0,N,00,N
|
||||
20250211,110122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-6,5,-1.22,45108109,92924,483.37,491,491,482,638,344,491,485.43,0.26,0,-25221,499,495,491,487,483,493,485,556,147,500,340,1,1,111293031,540,7.13,0.28,12,0.08,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,479,1.25,20250102,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,287301,N,N,0,N,00,N
|
||||
20250211,100122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-6,5,-1.22,33023243,68059,354.03,491,491,482,638,344,491,485.21,0.26,0,-11456,499,495,491,487,483,493,485,556,147,500,340,1,1,111293031,540,7.13,0.28,12,0.06,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,479,1.25,20250102,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,287301,N,N,0,N,00,N
|
||||
20250211,090122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,491,0,3,0.00,54010,110,0.57,491,491,491,638,344,491,491.00,0.26,0,-16,499,495,491,487,483,493,485,556,147,500,340,1,1,111293031,546,7.22,0.28,12,0.00,68.00,1726.00,666,20240517,-26.28,440,20241209,11.59,511,-3.91,20250107,479,2.51,20250102,666,-26.28,20240517,440,11.59,20241209,0.00,N,001620,500,556 억,,287301,N,N,0,N,00,N
|
||||
20250210,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,491,-1,5,-0.20,9431538,19222,36.58,495,495,487,639,345,492,490.66,0.26,0,-282,507,499,492,484,477,496,481,556,147,500,340,1,1,111293031,546,7.22,0.28,12,0.02,68.00,1726.00,666,20240517,-26.28,440,20241209,11.59,511,-3.91,20250107,479,2.51,20250102,666,-26.28,20240517,440,11.59,20241209,0.00,N,001620,500,556 억,,287903,N,N,3,N,00,N
|
||||
20250210,150122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,489,-3,5,-0.61,9158126,18665,35.52,495,495,487,639,345,492,490.66,0.26,0,-267,507,499,492,484,477,496,481,556,147,500,340,1,1,111293031,544,7.19,0.28,12,0.02,68.00,1726.00,666,20240517,-26.58,440,20241209,11.14,511,-4.31,20250107,479,2.09,20250102,666,-26.58,20240517,440,11.14,20241209,0.00,N,001620,500,556 억,,287903,N,N,3,N,00,N
|
||||
20250210,140122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,489,-3,5,-0.61,8639312,17602,33.50,495,495,487,639,345,492,490.81,0.26,0,-289,507,499,492,484,477,496,481,556,147,500,340,1,1,111293031,544,7.19,0.28,12,0.02,68.00,1726.00,666,20240517,-26.58,440,20241209,11.14,511,-4.31,20250107,479,2.09,20250102,666,-26.58,20240517,440,11.14,20241209,0.00,N,001620,500,556 억,,287903,N,N,3,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44850,-50,5,-0.11,57837750,1291,41.73,44900,45000,44600,58300,31450,44900,44800.27,5.13,0,-535,45700,45300,44900,44500,44100,45100,44300,125,13400,2500,31430,50,1,5009861,2247,4.78,0.39,12,0.03,9383.00,115613.00,64300,20240326,-30.25,44500,20250210,0.79,48000,-6.56,20250102,44500,0.79,20250210,64300,-30.25,20240326,44500,0.79,20250210,0.37,N,001630,2500,125 억,,256897,N,N,0,N,00,N
|
||||
20250211,150122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44750,-150,5,-0.33,49644100,1108,35.81,44900,45000,44600,58300,31450,44900,44805.14,5.13,0,-462,45700,45300,44900,44500,44100,45100,44300,125,13400,2500,31430,50,1,5009861,2242,4.77,0.39,12,0.02,9383.00,115613.00,64300,20240326,-30.40,44500,20250210,0.56,48000,-6.77,20250102,44500,0.56,20250210,64300,-30.40,20240326,44500,0.56,20250210,0.37,N,001630,2500,125 억,,256897,N,N,0,N,00,N
|
||||
20250211,140123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44750,-150,5,-0.33,41091550,917,29.64,44900,45000,44600,58300,31450,44900,44810.85,5.13,0,-392,45700,45300,44900,44500,44100,45100,44300,125,13400,2500,31430,50,1,5009861,2242,4.77,0.39,12,0.02,9383.00,115613.00,64300,20240326,-30.40,44500,20250210,0.56,48000,-6.77,20250102,44500,0.56,20250210,64300,-30.40,20240326,44500,0.56,20250210,0.37,N,001630,2500,125 억,,256897,N,N,0,N,00,N
|
||||
20250211,130122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44850,-50,5,-0.11,35134150,784,25.34,44900,45000,44600,58300,31450,44900,44813.97,5.13,0,-277,45700,45300,44900,44500,44100,45100,44300,125,13400,2500,31430,50,1,5009861,2247,4.78,0.39,12,0.02,9383.00,115613.00,64300,20240326,-30.25,44500,20250210,0.79,48000,-6.56,20250102,44500,0.79,20250210,64300,-30.25,20240326,44500,0.79,20250210,0.37,N,001630,2500,125 억,,256897,N,N,0,N,00,N
|
||||
20250211,120122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44850,-50,5,-0.11,22850650,510,16.48,44900,45000,44600,58300,31450,44900,44805.20,5.13,0,-211,45700,45300,44900,44500,44100,45100,44300,125,13400,2500,31430,50,1,5009861,2247,4.78,0.39,12,0.01,9383.00,115613.00,64300,20240326,-30.25,44500,20250210,0.79,48000,-6.56,20250102,44500,0.79,20250210,64300,-30.25,20240326,44500,0.79,20250210,0.37,N,001630,2500,125 억,,256897,N,N,0,N,00,N
|
||||
20250211,110122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44800,-100,5,-0.22,17110850,382,12.35,44900,45000,44600,58300,31450,44900,44792.80,5.13,0,-144,45700,45300,44900,44500,44100,45100,44300,125,13400,2500,31430,50,1,5009861,2244,4.77,0.39,12,0.01,9383.00,115613.00,64300,20240326,-30.33,44500,20250210,0.67,48000,-6.67,20250102,44500,0.67,20250210,64300,-30.33,20240326,44500,0.67,20250210,0.37,N,001630,2500,125 억,,256897,N,N,0,N,00,N
|
||||
20250211,100123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44750,-150,5,-0.33,14424650,322,10.41,44900,45000,44600,58300,31450,44900,44797.05,5.13,0,-111,45700,45300,44900,44500,44100,45100,44300,125,13400,2500,31430,50,1,5009861,2242,4.77,0.39,12,0.01,9383.00,115613.00,64300,20240326,-30.40,44500,20250210,0.56,48000,-6.77,20250102,44500,0.56,20250210,64300,-30.40,20240326,44500,0.56,20250210,0.37,N,001630,2500,125 억,,256897,N,N,0,N,00,N
|
||||
20250211,090122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44600,-300,5,-0.67,4218500,94,3.04,44900,45000,44600,58300,31450,44900,44877.66,5.13,0,-71,45700,45300,44900,44500,44100,45100,44300,125,13400,2500,31430,50,1,5009861,2234,4.75,0.39,12,0.00,9383.00,115613.00,64300,20240326,-30.64,44500,20250210,0.22,48000,-7.08,20250102,44500,0.22,20250210,64300,-30.64,20240326,44500,0.22,20250210,0.37,N,001630,2500,125 억,,256897,N,N,0,N,00,N
|
||||
20250210,160122,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,44900,-400,5,-0.88,138509500,3094,22.44,45300,45300,44500,58800,31750,45300,44766.48,5.14,0,-1038,48333,46816,45933,44416,43533,46375,43975,125,13500,2500,31710,50,1,5009861,2249,4.79,0.39,12,0.06,9383.00,115613.00,64300,20240326,-30.17,44500,20250210,0.90,48000,-6.46,20250102,44500,0.90,20250210,64300,-30.17,20240326,44500,0.90,20250210,0.37,N,001630,2500,125 억,,257320,N,N,0,N,00,N
|
||||
20250210,150122,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,44650,-650,5,-1.43,116051750,2592,18.80,45300,45300,44500,58800,31750,45300,44773.05,5.14,0,-1015,48333,46816,45933,44416,43533,46375,43975,125,13500,2500,31710,50,1,5009861,2237,4.76,0.39,12,0.05,9383.00,115613.00,64300,20240326,-30.56,44500,20250210,0.34,48000,-6.98,20250102,44500,0.34,20250210,64300,-30.56,20240326,44500,0.34,20250210,0.37,N,001630,2500,125 억,,257320,N,N,0,N,00,N
|
||||
20250210,140123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,44650,-650,5,-1.43,94518800,2110,15.30,45300,45300,44500,58800,31750,45300,44795.64,5.14,0,-743,48333,46816,45933,44416,43533,46375,43975,125,13500,2500,31710,50,1,5009861,2237,4.76,0.39,12,0.04,9383.00,115613.00,64300,20240326,-30.56,44500,20250210,0.34,48000,-6.98,20250102,44500,0.34,20250210,64300,-30.56,20240326,44500,0.34,20250210,0.37,N,001630,2500,125 억,,257320,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21150,-50,5,-0.24,3965575200,189413,64.19,21200,21200,20600,27550,14850,21200,20934.80,17.44,0,-1765,22100,21650,21050,20600,20000,21875,20825,346,6350,1000,16110,50,1,34648025,7328,11.36,0.58,12,0.55,1862.00,36679.00,30900,20240617,-31.55,18290,20250123,15.64,21500,-1.63,20250205,18290,15.64,20250123,30900,-31.55,20240617,18290,15.64,20250123,0.77,N,001680,1000,346 억,,6041308,N,N,20,N,00,N
|
||||
20250211,150123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21100,-100,5,-0.47,3667569250,175301,59.41,21200,21200,20600,27550,14850,21200,20921.19,17.44,0,-665,22100,21650,21050,20600,20000,21875,20825,346,6350,1000,16110,50,1,34648025,7311,11.33,0.58,12,0.51,1862.00,36679.00,30900,20240617,-31.72,18290,20250123,15.36,21500,-1.86,20250205,18290,15.36,20250123,30900,-31.72,20240617,18290,15.36,20250123,0.77,N,001680,1000,346 억,,6041308,N,N,62,N,00,N
|
||||
20250211,140123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20900,-300,5,-1.42,3250495700,155496,52.69,21200,21200,20600,27550,14850,21200,20903.61,17.44,0,7443,22100,21650,21050,20600,20000,21875,20825,346,6350,1000,16110,50,1,34648025,7241,11.22,0.57,12,0.45,1862.00,36679.00,30900,20240617,-32.36,18290,20250123,14.27,21500,-2.79,20250205,18290,14.27,20250123,30900,-32.36,20240617,18290,14.27,20250123,0.77,N,001680,1000,346 억,,6041308,N,N,62,N,00,N
|
||||
20250211,130122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20900,-300,5,-1.42,3093111700,147979,50.15,21200,21200,20600,27550,14850,21200,20901.90,17.44,0,9662,22100,21650,21050,20600,20000,21875,20825,346,6350,1000,16110,50,1,34648025,7241,11.22,0.57,12,0.43,1862.00,36679.00,30900,20240617,-32.36,18290,20250123,14.27,21500,-2.79,20250205,18290,14.27,20250123,30900,-32.36,20240617,18290,14.27,20250123,0.77,N,001680,1000,346 억,,6041308,N,N,62,N,00,N
|
||||
20250211,120123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20900,-300,5,-1.42,2914439000,139450,47.26,21200,21200,20600,27550,14850,21200,20899.03,17.44,0,10545,22100,21650,21050,20600,20000,21875,20825,346,6350,1000,16110,50,1,34648025,7241,11.22,0.57,12,0.40,1862.00,36679.00,30900,20240617,-32.36,18290,20250123,14.27,21500,-2.79,20250205,18290,14.27,20250123,30900,-32.36,20240617,18290,14.27,20250123,0.77,N,001680,1000,346 억,,6041308,N,N,62,N,00,N
|
||||
20250211,110122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21100,-100,5,-0.47,2135362250,102183,34.63,21200,21200,20600,27550,14850,21200,20896.75,17.44,0,-2096,22100,21650,21050,20600,20000,21875,20825,346,6350,1000,16110,50,1,34648025,7311,11.33,0.58,12,0.29,1862.00,36679.00,30900,20240617,-31.72,18290,20250123,15.36,21500,-1.86,20250205,18290,15.36,20250123,30900,-31.72,20240617,18290,15.36,20250123,0.77,N,001680,1000,346 억,,6041308,N,N,62,N,00,N
|
||||
20250211,100123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21050,-150,5,-0.71,1735513250,83180,28.19,21200,21200,20600,27550,14850,21200,20863.62,17.44,0,2850,22100,21650,21050,20600,20000,21875,20825,346,6350,1000,16110,50,1,34648025,7293,11.31,0.57,12,0.24,1862.00,36679.00,30900,20240617,-31.88,18290,20250123,15.09,21500,-2.09,20250205,18290,15.09,20250123,30900,-31.88,20240617,18290,15.09,20250123,0.77,N,001680,1000,346 억,,6041308,N,N,62,N,00,N
|
||||
20250211,090123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20900,-300,5,-1.42,72057750,3427,1.16,21200,21200,20900,27550,14850,21200,21013.94,17.44,0,-2893,22100,21650,21050,20600,20000,21875,20825,346,6350,1000,16110,50,1,34648025,7241,11.22,0.57,12,0.01,1862.00,36679.00,30900,20240617,-32.36,18290,20250123,14.27,21500,-2.79,20250205,18290,14.27,20250123,30900,-32.36,20240617,18290,14.27,20250123,0.77,N,001680,1000,346 억,,6041308,N,N,62,N,00,N
|
||||
20250210,160123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21200,650,2,3.16,6212620600,294608,176.18,20550,21500,20450,26700,14400,20550,21087.45,17.35,0,16016,21250,20900,20650,20300,20050,20775,20175,346,6150,1000,15610,50,1,34648025,7345,11.39,0.58,12,0.85,1862.00,36679.00,30900,20240617,-31.39,18290,20250123,15.91,21500,0.00,20250205,18290,15.91,20250123,30900,-31.39,20240617,18290,15.91,20250123,0.79,N,001680,1000,346 억,,6012944,N,N,61,N,00,N
|
||||
20250210,150122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21150,600,2,2.92,5238510500,248376,148.54,20550,21500,20450,26700,14400,20550,21091.05,17.35,0,4121,21250,20900,20650,20300,20050,20775,20175,346,6150,1000,15610,50,1,34648025,7328,11.36,0.58,12,0.72,1862.00,36679.00,30900,20240617,-31.55,18290,20250123,15.64,21500,0.00,20250205,18290,15.64,20250123,30900,-31.55,20240617,18290,15.64,20250123,0.79,N,001680,1000,346 억,,6012944,N,N,99,N,00,N
|
||||
20250210,140123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21000,450,2,2.19,3956884350,187858,112.34,20550,21500,20450,26700,14400,20550,21063.17,17.35,0,-723,21250,20900,20650,20300,20050,20775,20175,346,6150,1000,15610,50,1,34648025,7276,11.28,0.57,12,0.54,1862.00,36679.00,30900,20240617,-32.04,18290,20250123,14.82,21500,0.00,20250205,18290,14.82,20250123,30900,-32.04,20240617,18290,14.82,20250123,0.79,N,001680,1000,346 억,,6012944,N,N,99,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79200,-100,5,-0.13,324370600,4123,82.76,79600,79700,78300,103000,55600,79300,78672.80,7.03,0,-1931,79700,79500,79100,78900,78500,79600,79000,822,23700,5000,60260,100,1,16440000,13020,9.13,0.73,03,0.03,8677.00,109160.00,86000,20240822,-7.91,59900,20240129,32.22,79700,-0.63,20250211,75200,5.32,20250123,86000,-7.91,20240822,62400,26.92,20240401,0.15,N,001720,5000,822 억,,1155915,N,N,1,N,00,N
|
||||
20250211,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78600,-700,5,-0.88,293115700,3727,74.81,79600,79700,78300,103000,55600,79300,78646.55,7.03,0,-1885,79700,79500,79100,78900,78500,79600,79000,822,23700,5000,60260,100,1,16440000,12922,9.06,0.72,03,0.02,8677.00,109160.00,86000,20240822,-8.60,59900,20240129,31.22,79700,-1.38,20250211,75200,4.52,20250123,86000,-8.60,20240822,62400,25.96,20240401,0.15,N,001720,5000,822 억,,1155915,N,N,1,N,00,N
|
||||
20250211,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78800,-500,5,-0.63,238226600,3028,60.78,79600,79700,78300,103000,55600,79300,78674.57,7.03,0,-1703,79700,79500,79100,78900,78500,79600,79000,822,23700,5000,60260,100,1,16440000,12955,9.08,0.72,03,0.02,8677.00,109160.00,86000,20240822,-8.37,59900,20240129,31.55,79700,-1.13,20250211,75200,4.79,20250123,86000,-8.37,20240822,62400,26.28,20240401,0.15,N,001720,5000,822 억,,1155915,N,N,1,N,00,N
|
||||
20250211,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78800,-500,5,-0.63,209595000,2664,53.47,79600,79700,78300,103000,55600,79300,78676.80,7.03,0,-1477,79700,79500,79100,78900,78500,79600,79000,822,23700,5000,60260,100,1,16440000,12955,9.08,0.72,03,0.02,8677.00,109160.00,86000,20240822,-8.37,59900,20240129,31.55,79700,-1.13,20250211,75200,4.79,20250123,86000,-8.37,20240822,62400,26.28,20240401,0.15,N,001720,5000,822 억,,1155915,N,N,1,N,00,N
|
||||
20250211,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78500,-800,5,-1.01,179324000,2279,45.74,79600,79700,78300,103000,55600,79300,78685.39,7.03,0,-1229,79700,79500,79100,78900,78500,79600,79000,822,23700,5000,60260,100,1,16440000,12905,9.05,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.72,59900,20240129,31.05,79700,-1.51,20250211,75200,4.39,20250123,86000,-8.72,20240822,62400,25.80,20240401,0.15,N,001720,5000,822 억,,1155915,N,N,1,N,00,N
|
||||
20250211,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78500,-800,5,-1.01,163397900,2076,41.67,79600,79700,78300,103000,55600,79300,78708.04,7.03,0,-1079,79700,79500,79100,78900,78500,79600,79000,822,23700,5000,60260,100,1,16440000,12905,9.05,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.72,59900,20240129,31.05,79700,-1.51,20250211,75200,4.39,20250123,86000,-8.72,20240822,62400,25.80,20240401,0.15,N,001720,5000,822 억,,1155915,N,N,1,N,00,N
|
||||
20250211,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78700,-600,5,-0.76,63185600,800,16.06,79600,79700,78600,103000,55600,79300,78982.00,7.03,0,-547,79700,79500,79100,78900,78500,79600,79000,822,23700,5000,60260,100,1,16440000,12938,9.07,0.72,03,0.00,8677.00,109160.00,86000,20240822,-8.49,59900,20240129,31.39,79700,-1.25,20250211,75200,4.65,20250123,86000,-8.49,20240822,62400,26.12,20240401,0.15,N,001720,5000,822 억,,1155915,N,N,1,N,00,N
|
||||
20250211,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79700,400,2,0.50,397900,5,0.10,79600,79700,79300,103000,55600,79300,79580.00,7.03,0,0,79700,79500,79100,78900,78500,79600,79000,822,23700,5000,60260,100,1,16440000,13103,9.19,0.73,03,0.00,8677.00,109160.00,86000,20240822,-7.33,59900,20240129,33.06,79700,0.00,20250211,75200,5.98,20250123,86000,-7.33,20240822,62400,27.72,20240401,0.15,N,001720,5000,822 억,,1155915,N,N,1,N,00,N
|
||||
20250210,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79300,400,2,0.51,393506200,4982,153.34,79300,79300,78700,102500,55300,78900,78985.46,7.04,0,-807,79500,79200,78900,78600,78300,79350,78750,822,23600,5000,59960,100,1,16440000,13037,9.14,0.73,03,0.03,8677.00,109160.00,86000,20240822,-7.79,59400,20240126,33.50,79300,0.00,20250206,75200,5.45,20250123,86000,-7.79,20240822,62400,27.08,20240401,0.15,N,001720,5000,822 억,,1156718,N,N,1,N,00,N
|
||||
20250210,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78900,0,3,0.00,366367500,4639,142.78,79300,79300,78700,102500,55300,78900,78975.53,7.04,0,-634,79500,79200,78900,78600,78300,79350,78750,822,23600,5000,59960,100,1,16440000,12971,9.09,0.72,03,0.03,8677.00,109160.00,86000,20240822,-8.26,59400,20240126,32.83,79300,0.00,20250206,75200,4.92,20250123,86000,-8.26,20240822,62400,26.44,20240401,0.15,N,001720,5000,822 억,,1156718,N,N,16,N,00,N
|
||||
20250210,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79000,100,2,0.13,292763300,3707,114.10,79300,79300,78700,102500,55300,78900,78975.80,7.04,0,-504,79500,79200,78900,78600,78300,79350,78750,822,23600,5000,59960,100,1,16440000,12988,9.10,0.72,03,0.02,8677.00,109160.00,86000,20240822,-8.14,59400,20240126,33.00,79300,0.00,20250206,75200,5.05,20250123,86000,-8.14,20240822,62400,26.60,20240401,0.15,N,001720,5000,822 억,,1156718,N,N,16,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4195,20,2,0.48,766932435,183060,87.52,4175,4210,4165,5420,2925,4175,4189.38,14.75,0,-20414,4245,4210,4160,4125,4075,4227,4142,6205,1245,2500,3000,5,1,221277902,9283,-1398.33,0.43,12,0.08,-3.00,9861.00,8540,20240213,-50.88,4005,20250203,4.74,4330,-3.12,20250108,4005,4.74,20250203,8540,-50.88,20240213,4005,4.74,20250203,0.57,N,001740,2500,6204 억,,32640506,N,N,179,N,00,N
|
||||
20250211,150123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4195,20,2,0.48,638493675,152434,72.88,4175,4210,4165,5420,2925,4175,4188.66,14.75,0,-19893,4245,4210,4160,4125,4075,4227,4142,6205,1245,2500,3000,5,1,221277902,9283,-1398.33,0.43,12,0.07,-3.00,9861.00,8540,20240213,-50.88,4005,20250203,4.74,4330,-3.12,20250108,4005,4.74,20250203,8540,-50.88,20240213,4005,4.74,20250203,0.57,N,001740,2500,6204 억,,32640506,N,N,68,N,00,N
|
||||
20250211,140124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4190,15,2,0.36,545200370,130193,62.24,4175,4210,4165,5420,2925,4175,4187.63,14.75,0,-16521,4245,4210,4160,4125,4075,4227,4142,6205,1245,2500,3000,5,1,221277902,9272,-1396.67,0.42,12,0.06,-3.00,9861.00,8540,20240213,-50.94,4005,20250203,4.62,4330,-3.23,20250108,4005,4.62,20250203,8540,-50.94,20240213,4005,4.62,20250203,0.57,N,001740,2500,6204 억,,32640506,N,N,68,N,00,N
|
||||
20250211,130123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4190,15,2,0.36,483862655,115562,55.25,4175,4210,4165,5420,2925,4175,4187.04,14.75,0,-19746,4245,4210,4160,4125,4075,4227,4142,6205,1245,2500,3000,5,1,221277902,9272,-1396.67,0.42,12,0.05,-3.00,9861.00,8540,20240213,-50.94,4005,20250203,4.62,4330,-3.23,20250108,4005,4.62,20250203,8540,-50.94,20240213,4005,4.62,20250203,0.57,N,001740,2500,6204 억,,32640506,N,N,68,N,00,N
|
||||
20250211,120123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4180,5,2,0.12,390014605,93157,44.54,4175,4210,4165,5420,2925,4175,4186.64,14.75,0,-18170,4245,4210,4160,4125,4075,4227,4142,6205,1245,2500,3000,5,1,221277902,9249,-1393.33,0.42,12,0.04,-3.00,9861.00,8540,20240213,-51.05,4005,20250203,4.37,4330,-3.46,20250108,4005,4.37,20250203,8540,-51.05,20240213,4005,4.37,20250203,0.57,N,001740,2500,6204 억,,32640506,N,N,68,N,00,N
|
||||
20250211,110123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4175,0,3,0.00,331625055,79177,37.85,4175,4210,4165,5420,2925,4175,4188.40,14.75,0,-17301,4245,4210,4160,4125,4075,4227,4142,6205,1245,2500,3000,5,1,221277902,9238,-1391.67,0.42,12,0.04,-3.00,9861.00,8540,20240213,-51.11,4005,20250203,4.24,4330,-3.58,20250108,4005,4.24,20250203,8540,-51.11,20240213,4005,4.24,20250203,0.57,N,001740,2500,6204 억,,32640506,N,N,68,N,00,N
|
||||
20250211,100123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4205,30,2,0.72,216467785,51653,24.69,4175,4210,4165,5420,2925,4175,4190.81,14.75,0,-5313,4245,4210,4160,4125,4075,4227,4142,6205,1245,2500,3000,5,1,221277902,9305,-1401.67,0.43,12,0.02,-3.00,9861.00,8540,20240213,-50.76,4005,20250203,4.99,4330,-2.89,20250108,4005,4.99,20250203,8540,-50.76,20240213,4005,4.99,20250203,0.57,N,001740,2500,6204 억,,32640506,N,N,68,N,00,N
|
||||
20250211,090123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4190,15,2,0.36,16145800,3863,1.85,4175,4190,4170,5420,2925,4175,4179.60,14.75,0,1375,4245,4210,4160,4125,4075,4227,4142,6205,1245,2500,3000,5,1,221277902,9272,-1396.67,0.42,12,0.00,-3.00,9861.00,8540,20240213,-50.94,4005,20250203,4.62,4330,-3.23,20250108,4005,4.62,20250203,8540,-50.94,20240213,4005,4.62,20250203,0.57,N,001740,2500,6204 억,,32640506,N,N,68,N,00,N
|
||||
20250210,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4175,10,2,0.24,867477035,208665,59.97,4150,4195,4110,5410,2920,4165,4157.27,14.77,0,-40340,4265,4215,4180,4130,4095,4240,4155,6205,1245,2500,2990,5,1,221277902,9238,-1391.67,0.42,12,0.09,-3.00,9861.00,8540,20240213,-51.11,4005,20250203,4.24,4330,-3.58,20250108,4005,4.24,20250203,8540,-51.11,20240213,4005,4.24,20250203,0.57,N,001740,2500,6204 억,,32677100,N,N,68,N,00,N
|
||||
20250210,150123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4155,-10,5,-0.24,740481620,178186,51.21,4150,4195,4110,5410,2920,4165,4155.67,14.77,0,-36536,4265,4215,4180,4130,4095,4240,4155,6205,1245,2500,2990,5,1,221277902,9194,-1385.00,0.42,12,0.08,-3.00,9861.00,8540,20240213,-51.35,4005,20250203,3.75,4330,-4.04,20250108,4005,3.75,20250203,8540,-51.35,20240213,4005,3.75,20250203,0.57,N,001740,2500,6204 억,,32677100,N,N,924,N,00,N
|
||||
20250210,140123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4160,-5,5,-0.12,578998420,139353,40.05,4150,4195,4110,5410,2920,4165,4154.90,14.77,0,-12527,4265,4215,4180,4130,4095,4240,4155,6205,1245,2500,2990,5,1,221277902,9205,-1386.67,0.42,12,0.06,-3.00,9861.00,8540,20240213,-51.29,4005,20250203,3.87,4330,-3.93,20250108,4005,3.87,20250203,8540,-51.29,20240213,4005,3.87,20250203,0.57,N,001740,2500,6204 억,,32677100,N,N,924,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11820,20,2,0.17,116920960,9883,49.00,11870,11890,11800,15340,8260,11800,11830.51,11.54,0,-3829,12066,11932,11866,11732,11666,11900,11700,636,3540,5000,7310,10,1,12728534,1505,4.46,0.32,12,0.08,2649.00,36995.00,19410,20240805,-39.10,9010,20240129,31.19,12380,-4.52,20250124,11350,4.14,20250114,19410,-39.10,20240805,9990,18.32,20240213,0.80,N,001750,5000,636 억,,1469489,N,N,1,N,00,N
|
||||
20250211,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11860,60,2,0.51,111964660,9464,46.92,11870,11890,11800,15340,8260,11800,11830.59,11.54,0,-3739,12066,11932,11866,11732,11666,11900,11700,636,3540,5000,7310,10,1,12728534,1510,4.48,0.32,12,0.07,2649.00,36995.00,19410,20240805,-38.90,9010,20240129,31.63,12380,-4.20,20250124,11350,4.49,20250114,19410,-38.90,20240805,9990,18.72,20240213,0.80,N,001750,5000,636 억,,1469489,N,N,0,N,00,N
|
||||
20250211,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11880,80,2,0.68,100902900,8531,42.30,11870,11890,11800,15340,8260,11800,11827.79,11.54,0,-3646,12066,11932,11866,11732,11666,11900,11700,636,3540,5000,7310,10,1,12728534,1512,4.48,0.32,12,0.07,2649.00,36995.00,19410,20240805,-38.79,9010,20240129,31.85,12380,-4.04,20250124,11350,4.67,20250114,19410,-38.79,20240805,9990,18.92,20240213,0.80,N,001750,5000,636 억,,1469489,N,N,0,N,00,N
|
||||
20250211,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11840,40,2,0.34,94072750,7955,39.44,11870,11880,11800,15340,8260,11800,11825.61,11.54,0,-3500,12066,11932,11866,11732,11666,11900,11700,636,3540,5000,7310,10,1,12728534,1507,4.47,0.32,12,0.06,2649.00,36995.00,19410,20240805,-39.00,9010,20240129,31.41,12380,-4.36,20250124,11350,4.32,20250114,19410,-39.00,20240805,9990,18.52,20240213,0.80,N,001750,5000,636 억,,1469489,N,N,0,N,00,N
|
||||
20250211,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11850,50,2,0.42,76379140,6458,32.02,11870,11880,11800,15340,8260,11800,11827.06,11.54,0,-2667,12066,11932,11866,11732,11666,11900,11700,636,3540,5000,7310,10,1,12728534,1508,4.47,0.32,12,0.05,2649.00,36995.00,19410,20240805,-38.95,9010,20240129,31.52,12380,-4.28,20250124,11350,4.41,20250114,19410,-38.95,20240805,9990,18.62,20240213,0.80,N,001750,5000,636 억,,1469489,N,N,0,N,00,N
|
||||
20250211,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11860,60,2,0.51,57094090,4826,23.93,11870,11880,11800,15340,8260,11800,11830.52,11.54,0,-1675,12066,11932,11866,11732,11666,11900,11700,636,3540,5000,7310,10,1,12728534,1510,4.48,0.32,12,0.04,2649.00,36995.00,19410,20240805,-38.90,9010,20240129,31.63,12380,-4.20,20250124,11350,4.49,20250114,19410,-38.90,20240805,9990,18.72,20240213,0.80,N,001750,5000,636 억,,1469489,N,N,0,N,00,N
|
||||
20250211,100124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11840,40,2,0.34,15923880,1344,6.66,11870,11880,11810,15340,8260,11800,11848.12,11.54,0,-479,12066,11932,11866,11732,11666,11900,11700,636,3540,5000,7310,10,1,12728534,1507,4.47,0.32,12,0.01,2649.00,36995.00,19410,20240805,-39.00,9010,20240129,31.41,12380,-4.36,20250124,11350,4.32,20250114,19410,-39.00,20240805,9990,18.52,20240213,0.80,N,001750,5000,636 억,,1469489,N,N,0,N,00,N
|
||||
20250211,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11810,10,2,0.08,402440,34,0.17,11870,11870,11810,15340,8260,11800,11836.47,11.54,0,-21,12066,11932,11866,11732,11666,11900,11700,636,3540,5000,7310,10,1,12728534,1503,4.46,0.32,12,0.00,2649.00,36995.00,19410,20240805,-39.16,9010,20240129,31.08,12380,-4.60,20250124,11350,4.05,20250114,19410,-39.16,20240805,9990,18.22,20240213,0.80,N,001750,5000,636 억,,1469489,N,N,0,N,00,N
|
||||
20250210,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11800,-150,5,-1.26,237856680,20058,181.87,12000,12000,11800,15530,8370,11950,11858.44,11.61,0,-8353,12150,12050,11960,11860,11770,12100,11910,636,3580,5000,7400,10,1,12728534,1502,4.45,0.32,12,0.16,2649.00,36995.00,19410,20240805,-39.21,8940,20240126,31.99,12380,-4.68,20250124,11350,3.96,20250114,19410,-39.21,20240805,9990,18.12,20240213,0.80,N,001750,5000,636 억,,1477877,N,N,1,N,00,N
|
||||
20250210,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11830,-120,5,-1.00,215080590,18129,164.38,12000,12000,11810,15530,8370,11950,11863.90,11.61,0,-7339,12150,12050,11960,11860,11770,12100,11910,636,3580,5000,7400,10,1,12728534,1506,4.47,0.32,12,0.14,2649.00,36995.00,19410,20240805,-39.05,8940,20240126,32.33,12380,-4.44,20250124,11350,4.23,20250114,19410,-39.05,20240805,9990,18.42,20240213,0.80,N,001750,5000,636 억,,1477877,N,N,1,N,00,N
|
||||
20250210,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11950,0,3,0.00,170828920,14399,130.56,12000,12000,11810,15530,8370,11950,11863.94,11.61,0,-5126,12150,12050,11960,11860,11770,12100,11910,636,3580,5000,7400,10,1,12728534,1521,4.51,0.32,12,0.11,2649.00,36995.00,19410,20240805,-38.43,8940,20240126,33.67,12380,-3.47,20250124,11350,5.29,20250114,19410,-38.43,20240805,9990,19.62,20240213,0.80,N,001750,5000,636 억,,1477877,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14690,-140,5,-0.94,27337260,1866,113.71,14720,14820,14530,19270,10390,14830,14650.19,0.00,0,-7,15183,15006,14833,14656,14483,14920,14570,61,4440,5000,10380,10,1,1214878,178,161.43,0.35,12,0.15,91.00,42198.00,21850,20240219,-32.77,13150,20241209,11.71,15400,-4.61,20250117,13640,7.70,20250102,21850,-32.77,20240219,13150,11.71,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250211,150124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14690,-140,5,-0.94,24450470,1668,101.65,14720,14820,14530,19270,10390,14830,14658.56,0.00,0,30,15183,15006,14833,14656,14483,14920,14570,61,4440,5000,10380,10,1,1214878,178,161.43,0.35,12,0.14,91.00,42198.00,21850,20240219,-32.77,13150,20241209,11.71,15400,-4.61,20250117,13640,7.70,20250102,21850,-32.77,20240219,13150,11.71,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250211,140124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14590,-240,5,-1.62,21775610,1485,90.49,14720,14820,14530,19270,10390,14830,14663.71,0.00,0,28,15183,15006,14833,14656,14483,14920,14570,61,4440,5000,10380,10,1,1214878,177,160.33,0.35,12,0.12,91.00,42198.00,21850,20240219,-33.23,13150,20241209,10.95,15400,-5.26,20250117,13640,6.96,20250102,21850,-33.23,20240219,13150,10.95,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250211,130123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14690,-140,5,-0.94,8667350,586,35.71,14720,14820,14690,19270,10390,14830,14790.70,0.00,0,28,15183,15006,14833,14656,14483,14920,14570,61,4440,5000,10380,10,1,1214878,178,161.43,0.35,12,0.05,91.00,42198.00,21850,20240219,-32.77,13150,20241209,11.71,15400,-4.61,20250117,13640,7.70,20250102,21850,-32.77,20240219,13150,11.71,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250211,120124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14690,-140,5,-0.94,8667350,586,35.71,14720,14820,14690,19270,10390,14830,14790.70,0.00,0,28,15183,15006,14833,14656,14483,14920,14570,61,4440,5000,10380,10,1,1214878,178,161.43,0.35,12,0.05,91.00,42198.00,21850,20240219,-32.77,13150,20241209,11.71,15400,-4.61,20250117,13640,7.70,20250102,21850,-32.77,20240219,13150,11.71,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250211,110124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14690,-140,5,-0.94,8344160,564,34.37,14720,14820,14690,19270,10390,14830,14794.61,0.00,0,28,15183,15006,14833,14656,14483,14920,14570,61,4440,5000,10380,10,1,1214878,178,161.43,0.35,12,0.05,91.00,42198.00,21850,20240219,-32.77,13150,20241209,11.71,15400,-4.61,20250117,13640,7.70,20250102,21850,-32.77,20240219,13150,11.71,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250211,100124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14760,-70,5,-0.47,8196810,554,33.76,14720,14820,14720,19270,10390,14830,14795.69,0.00,0,28,15183,15006,14833,14656,14483,14920,14570,61,4440,5000,10380,10,1,1214878,179,162.20,0.35,12,0.05,91.00,42198.00,21850,20240219,-32.45,13150,20241209,12.24,15400,-4.16,20250117,13640,8.21,20250102,21850,-32.45,20240219,13150,12.24,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250211,090124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14810,-20,5,-0.13,588990,40,2.44,14720,14820,14720,19270,10390,14830,14724.75,0.00,0,38,15183,15006,14833,14656,14483,14920,14570,61,4440,5000,10380,10,1,1214878,180,162.75,0.35,12,0.00,91.00,42198.00,21850,20240219,-32.22,13150,20241209,12.62,15400,-3.83,20250117,13640,8.58,20250102,21850,-32.22,20240219,13150,12.62,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250210,160124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14830,-180,5,-1.20,24269420,1640,66.40,15010,15010,14660,19510,10510,15010,14798.43,0.00,0,-15,15456,15232,14786,14562,14116,15345,14675,61,4500,5000,10500,10,1,1214878,180,162.97,0.35,12,0.13,91.00,42198.00,21850,20240219,-32.13,13150,20241209,12.78,15400,-3.70,20250117,13640,8.72,20250102,21850,-32.13,20240219,13150,12.78,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250210,150123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14750,-260,5,-1.73,23691420,1601,64.82,15010,15010,14660,19510,10510,15010,14797.89,0.00,0,-15,15456,15232,14786,14562,14116,15345,14675,61,4500,5000,10500,10,1,1214878,179,162.09,0.35,12,0.13,91.00,42198.00,21850,20240219,-32.49,13150,20241209,12.17,15400,-4.22,20250117,13640,8.14,20250102,21850,-32.49,20240219,13150,12.17,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250210,140124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14750,-260,5,-1.73,23573420,1593,64.49,15010,15010,14660,19510,10510,15010,14798.13,0.00,0,-16,15456,15232,14786,14562,14116,15345,14675,61,4500,5000,10500,10,1,1214878,179,162.09,0.35,12,0.13,91.00,42198.00,21850,20240219,-32.49,13150,20241209,12.17,15400,-4.22,20250117,13640,8.14,20250102,21850,-32.49,20240219,13150,12.17,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2230,205,2,10.12,32818190820,14348880,1051.70,2035,2400,2000,2630,1420,2025,2287.32,2.11,0,-329328,2248,2136,2068,1956,1888,2192,2012,484,605,500,1490,5,1,96830132,2159,11.32,0.77,12,14.82,197.00,2883.00,4520,20240326,-50.66,1755,20241209,27.07,2400,-7.08,20250211,1921,16.09,20250203,4520,-50.66,20240326,1755,27.07,20241209,2.52,N,001780,500,484 억,,2042464,N,N,975,N,00,N
|
||||
20250211,150124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,240,2,11.85,28723116710,12507436,916.74,2035,2400,2000,2630,1420,2025,2296.49,2.11,0,-339991,2248,2136,2068,1956,1888,2192,2012,484,605,500,1490,5,1,96830132,2193,11.50,0.79,12,12.92,197.00,2883.00,4520,20240326,-49.89,1755,20241209,29.06,2400,-5.62,20250211,1921,17.91,20250203,4520,-49.89,20240326,1755,29.06,20241209,2.52,N,001780,500,484 억,,2042464,N,N,112,N,00,N
|
||||
20250211,140125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2025,0,3,0.00,634115680,312299,22.89,2035,2050,2000,2630,1420,2025,2030.48,2.11,0,56558,2248,2136,2068,1956,1888,2192,2012,484,605,500,1490,5,1,96830132,1961,10.28,0.70,12,0.32,197.00,2883.00,4520,20240326,-55.20,1755,20241209,15.38,2180,-7.11,20250210,1921,5.41,20250203,4520,-55.20,20240326,1755,15.38,20241209,2.52,N,001780,500,484 억,,2042464,N,N,112,N,00,N
|
||||
20250211,130123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2035,10,2,0.49,587763205,289456,21.22,2035,2050,2000,2630,1420,2025,2030.58,2.11,0,51350,2248,2136,2068,1956,1888,2192,2012,484,605,500,1490,5,1,96830132,1970,10.33,0.71,12,0.30,197.00,2883.00,4520,20240326,-54.98,1755,20241209,15.95,2180,-6.65,20250210,1921,5.93,20250203,4520,-54.98,20240326,1755,15.95,20241209,2.52,N,001780,500,484 억,,2042464,N,N,112,N,00,N
|
||||
20250211,120124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2035,10,2,0.49,532014525,262071,19.21,2035,2050,2000,2630,1420,2025,2030.04,2.11,0,50984,2248,2136,2068,1956,1888,2192,2012,484,605,500,1490,5,1,96830132,1970,10.33,0.71,12,0.27,197.00,2883.00,4520,20240326,-54.98,1755,20241209,15.95,2180,-6.65,20250210,1921,5.93,20250203,4520,-54.98,20240326,1755,15.95,20241209,2.52,N,001780,500,484 억,,2042464,N,N,112,N,00,N
|
||||
20250211,110124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2035,10,2,0.49,482386410,237727,17.42,2035,2050,2000,2630,1420,2025,2029.16,2.11,0,48945,2248,2136,2068,1956,1888,2192,2012,484,605,500,1490,5,1,96830132,1970,10.33,0.71,12,0.25,197.00,2883.00,4520,20240326,-54.98,1755,20241209,15.95,2180,-6.65,20250210,1921,5.93,20250203,4520,-54.98,20240326,1755,15.95,20241209,2.52,N,001780,500,484 억,,2042464,N,N,112,N,00,N
|
||||
20250211,100124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2040,15,2,0.74,290472905,143684,10.53,2035,2040,2000,2630,1420,2025,2021.61,2.11,0,24272,2248,2136,2068,1956,1888,2192,2012,484,605,500,1490,5,1,96830132,1975,10.36,0.71,12,0.15,197.00,2883.00,4520,20240326,-54.87,1755,20241209,16.24,2180,-6.42,20250210,1921,6.19,20250203,4520,-54.87,20240326,1755,16.24,20241209,2.52,N,001780,500,484 억,,2042464,N,N,112,N,00,N
|
||||
20250211,090124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2020,-5,5,-0.25,15863765,7833,0.57,2035,2035,2020,2630,1420,2025,2025.25,2.11,0,-255,2248,2136,2068,1956,1888,2192,2012,484,605,500,1490,5,1,96830132,1956,10.25,0.70,12,0.01,197.00,2883.00,4520,20240326,-55.31,1755,20241209,15.10,2180,-7.34,20250210,1921,5.15,20250203,4520,-55.31,20240326,1755,15.10,20241209,2.52,N,001780,500,484 억,,2042464,N,N,112,N,00,N
|
||||
20250210,160124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2025,25,2,1.25,2821047445,1359338,1652.73,2000,2180,2000,2600,1400,2000,2075.88,2.42,0,-296082,2060,2029,2014,1983,1968,2022,1976,484,600,500,1480,5,1,96830132,1961,10.28,0.70,12,1.40,197.00,2883.00,4520,20240326,-55.20,1755,20241209,15.38,2180,-7.11,20250210,1921,5.41,20250203,4520,-55.20,20240326,1755,15.38,20241209,2.54,N,001780,500,484 억,,2339208,N,N,112,N,00,N
|
||||
20250210,150124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2030,30,2,1.50,2751593435,1325085,1611.08,2000,2180,2000,2600,1400,2000,2077.11,2.42,0,-300394,2060,2029,2014,1983,1968,2022,1976,484,600,500,1480,5,1,96830132,1966,10.30,0.70,12,1.37,197.00,2883.00,4520,20240326,-55.09,1755,20241209,15.67,2180,-6.88,20250210,1921,5.67,20250203,4520,-55.09,20240326,1755,15.67,20241209,2.54,N,001780,500,484 억,,2339208,N,N,0,N,00,N
|
||||
20250210,140124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2040,40,2,2.00,2625760940,1263175,1535.81,2000,2180,2000,2600,1400,2000,2079.32,2.42,0,-304045,2060,2029,2014,1983,1968,2022,1976,484,600,500,1480,5,1,96830132,1975,10.36,0.71,12,1.30,197.00,2883.00,4520,20240326,-54.87,1755,20241209,16.24,2180,-6.42,20250210,1921,6.19,20250203,4520,-54.87,20240326,1755,16.24,20241209,2.54,N,001780,500,484 억,,2339208,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2670,20,2,0.75,216211420,81493,165.20,2645,2670,2640,3445,1855,2650,2653.13,1.64,0,9672,2683,2666,2648,2631,2613,2657,2622,448,795,500,2010,5,1,89696580,2395,7.88,0.46,12,0.09,339.00,5764.00,3570,20240617,-25.21,2510,20241209,6.37,2795,-4.47,20250116,2600,2.69,20250203,3570,-25.21,20240617,2510,6.37,20241209,1.39,N,001790,500,448 억,,1474737,N,N,0,N,00,N
|
||||
20250211,150124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,5,2,0.19,205036975,77300,156.70,2645,2660,2640,3445,1855,2650,2652.48,1.64,0,8571,2683,2666,2648,2631,2613,2657,2622,448,795,500,2010,5,1,89696580,2381,7.83,0.46,12,0.09,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2600,2.12,20250203,3570,-25.63,20240617,2510,5.78,20241209,1.39,N,001790,500,448 억,,1474737,N,N,0,N,00,N
|
||||
20250211,140125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2650,0,3,0.00,163186935,61486,124.64,2645,2660,2645,3445,1855,2650,2654.05,1.64,0,8795,2683,2666,2648,2631,2613,2657,2622,448,795,500,2010,5,1,89696580,2377,7.82,0.46,12,0.07,339.00,5764.00,3570,20240617,-25.77,2510,20241209,5.58,2795,-5.19,20250116,2600,1.92,20250203,3570,-25.77,20240617,2510,5.58,20241209,1.39,N,001790,500,448 억,,1474737,N,N,0,N,00,N
|
||||
20250211,130124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2650,0,3,0.00,138611705,52216,105.85,2645,2660,2645,3445,1855,2650,2654.58,1.64,0,7472,2683,2666,2648,2631,2613,2657,2622,448,795,500,2010,5,1,89696580,2377,7.82,0.46,12,0.06,339.00,5764.00,3570,20240617,-25.77,2510,20241209,5.58,2795,-5.19,20250116,2600,1.92,20250203,3570,-25.77,20240617,2510,5.58,20241209,1.39,N,001790,500,448 억,,1474737,N,N,0,N,00,N
|
||||
20250211,120124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2650,0,3,0.00,131102385,49386,100.11,2645,2660,2645,3445,1855,2650,2654.65,1.64,0,8657,2683,2666,2648,2631,2613,2657,2622,448,795,500,2010,5,1,89696580,2377,7.82,0.46,12,0.06,339.00,5764.00,3570,20240617,-25.77,2510,20241209,5.58,2795,-5.19,20250116,2600,1.92,20250203,3570,-25.77,20240617,2510,5.58,20241209,1.39,N,001790,500,448 억,,1474737,N,N,0,N,00,N
|
||||
20250211,110124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,5,2,0.19,88511145,33342,67.59,2645,2660,2645,3445,1855,2650,2654.64,1.64,0,903,2683,2666,2648,2631,2613,2657,2622,448,795,500,2010,5,1,89696580,2381,7.83,0.46,12,0.04,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2600,2.12,20250203,3570,-25.63,20240617,2510,5.78,20241209,1.39,N,001790,500,448 억,,1474737,N,N,0,N,00,N
|
||||
20250211,100124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2650,0,3,0.00,51361135,19358,39.24,2645,2660,2645,3445,1855,2650,2653.23,1.64,0,1486,2683,2666,2648,2631,2613,2657,2622,448,795,500,2010,5,1,89696580,2377,7.82,0.46,12,0.02,339.00,5764.00,3570,20240617,-25.77,2510,20241209,5.58,2795,-5.19,20250116,2600,1.92,20250203,3570,-25.77,20240617,2510,5.58,20241209,1.39,N,001790,500,448 억,,1474737,N,N,0,N,00,N
|
||||
20250211,090124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2645,-5,5,-0.19,9302465,3517,7.13,2645,2645,2645,3445,1855,2650,2645.00,1.64,0,-514,2683,2666,2648,2631,2613,2657,2622,448,795,500,2010,5,1,89696580,2372,7.80,0.46,12,0.00,339.00,5764.00,3570,20240617,-25.91,2510,20241209,5.38,2795,-5.37,20250116,2600,1.73,20250203,3570,-25.91,20240617,2510,5.38,20241209,1.39,N,001790,500,448 억,,1474737,N,N,0,N,00,N
|
||||
20250210,160124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2650,-5,5,-0.19,120083745,45301,49.04,2655,2665,2630,3450,1860,2655,2650.80,1.66,0,-13509,2688,2671,2653,2636,2618,2662,2627,448,795,500,2010,5,1,89696580,2377,7.82,0.46,12,0.05,339.00,5764.00,3570,20240617,-25.77,2510,20241209,5.58,2795,-5.19,20250116,2600,1.92,20250203,3570,-25.77,20240617,2510,5.58,20241209,1.40,N,001790,500,448 억,,1489382,N,N,1110,N,00,N
|
||||
20250210,150124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2660,5,2,0.19,93284515,35185,38.09,2655,2665,2630,3450,1860,2655,2651.26,1.66,0,-6546,2688,2671,2653,2636,2618,2662,2627,448,795,500,2010,5,1,89696580,2386,7.85,0.46,12,0.04,339.00,5764.00,3570,20240617,-25.49,2510,20241209,5.98,2795,-4.83,20250116,2600,2.31,20250203,3570,-25.49,20240617,2510,5.98,20241209,1.40,N,001790,500,448 억,,1489382,N,N,1110,N,00,N
|
||||
20250210,140124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,0,3,0.00,80420135,30341,32.84,2655,2665,2630,3450,1860,2655,2650.54,1.66,0,-5654,2688,2671,2653,2636,2618,2662,2627,448,795,500,2010,5,1,89696580,2381,7.83,0.46,12,0.03,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2600,2.12,20250203,3570,-25.63,20240617,2510,5.78,20241209,1.40,N,001790,500,448 억,,1489382,N,N,1110,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15280,160,2,1.06,2450264850,161180,196.85,15060,15530,15040,19650,10590,15120,15201.97,8.08,0,27937,15286,15202,15076,14992,14866,15245,15035,313,4530,500,11790,10,1,62645422,9572,11.18,0.43,12,0.26,1367.00,35248.00,17090,20241031,-10.59,13550,20240129,12.77,15530,-1.61,20250211,14650,4.30,20250116,17090,-10.59,20241031,13700,11.53,20240419,0.16,N,001800,500,313 억,,5063535,N,N,536,N,00,N
|
||||
20250211,150125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15250,130,2,0.86,2266589440,149152,182.16,15060,15530,15040,19650,10590,15120,15196.51,8.08,0,27030,15286,15202,15076,14992,14866,15245,15035,313,4530,500,11790,10,1,62645422,9553,11.16,0.43,12,0.24,1367.00,35248.00,17090,20241031,-10.77,13550,20240129,12.55,15530,-1.80,20250211,14650,4.10,20250116,17090,-10.77,20241031,13700,11.31,20240419,0.16,N,001800,500,313 억,,5063535,N,N,8,N,00,N
|
||||
20250211,140125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15240,120,2,0.79,1962455750,129180,157.77,15060,15530,15040,19650,10590,15120,15191.64,8.08,0,22321,15286,15202,15076,14992,14866,15245,15035,313,4530,500,11790,10,1,62645422,9547,11.15,0.43,12,0.21,1367.00,35248.00,17090,20241031,-10.83,13550,20240129,12.47,15530,-1.87,20250211,14650,4.03,20250116,17090,-10.83,20241031,13700,11.24,20240419,0.16,N,001800,500,313 억,,5063535,N,N,8,N,00,N
|
||||
20250211,130124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15290,170,2,1.12,1710230450,112653,137.58,15060,15530,15040,19650,10590,15120,15181.40,8.08,0,15641,15286,15202,15076,14992,14866,15245,15035,313,4530,500,11790,10,1,62645422,9578,11.19,0.43,12,0.18,1367.00,35248.00,17090,20241031,-10.53,13550,20240129,12.84,15530,-1.55,20250211,14650,4.37,20250116,17090,-10.53,20241031,13700,11.61,20240419,0.16,N,001800,500,313 억,,5063535,N,N,8,N,00,N
|
||||
20250211,120125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15240,120,2,0.79,1251664480,82534,100.80,15060,15530,15040,19650,10590,15120,15165.44,8.08,0,2743,15286,15202,15076,14992,14866,15245,15035,313,4530,500,11790,10,1,62645422,9547,11.15,0.43,12,0.13,1367.00,35248.00,17090,20241031,-10.83,13550,20240129,12.47,15530,-1.87,20250211,14650,4.03,20250116,17090,-10.83,20241031,13700,11.24,20240419,0.16,N,001800,500,313 억,,5063535,N,N,8,N,00,N
|
||||
20250211,110124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15090,-30,5,-0.20,515338320,34139,41.69,15060,15150,15040,19650,10590,15120,15095.30,8.08,0,-6396,15286,15202,15076,14992,14866,15245,15035,313,4530,500,11790,10,1,62645422,9453,11.04,0.43,12,0.05,1367.00,35248.00,17090,20241031,-11.70,13550,20240129,11.37,15360,-1.76,20250102,14650,3.00,20250116,17090,-11.70,20241031,13700,10.15,20240419,0.16,N,001800,500,313 억,,5063535,N,N,8,N,00,N
|
||||
20250211,100125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15060,-60,5,-0.40,226981370,15045,18.37,15060,15150,15040,19650,10590,15120,15086.83,8.08,0,171,15286,15202,15076,14992,14866,15245,15035,313,4530,500,11790,10,1,62645422,9434,11.02,0.43,12,0.02,1367.00,35248.00,17090,20241031,-11.88,13550,20240129,11.14,15360,-1.95,20250102,14650,2.80,20250116,17090,-11.88,20241031,13700,9.93,20240419,0.16,N,001800,500,313 억,,5063535,N,N,8,N,00,N
|
||||
20250211,090124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15060,-60,5,-0.40,3162950,210,0.26,15060,15070,15050,19650,10590,15120,15061.67,8.08,0,-86,15286,15202,15076,14992,14866,15245,15035,313,4530,500,11790,10,1,62645422,9434,11.02,0.43,12,0.00,1367.00,35248.00,17090,20241031,-11.88,13550,20240129,11.14,15360,-1.95,20250102,14650,2.80,20250116,17090,-11.88,20241031,13700,9.93,20240419,0.16,N,001800,500,313 억,,5063535,N,N,8,N,00,N
|
||||
20250210,160124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15120,50,2,0.33,1231542480,81671,96.55,15030,15160,14950,19590,10550,15070,15079.25,8.07,0,-567,15290,15180,15110,15000,14930,15235,15055,313,4520,500,11750,10,1,62645422,9472,11.06,0.43,12,0.13,1367.00,35248.00,17090,20241031,-11.53,13550,20240129,11.59,15360,-1.56,20250102,14650,3.21,20250116,17090,-11.53,20241031,13700,10.36,20240419,0.15,N,001800,500,313 억,,5058313,N,N,5,N,00,N
|
||||
20250210,150124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15040,-30,5,-0.20,1084822100,71942,85.05,15030,15160,14950,19590,10550,15070,15079.12,8.07,0,-54,15290,15180,15110,15000,14930,15235,15055,313,4520,500,11750,10,1,62645422,9422,11.00,0.43,12,0.11,1367.00,35248.00,17090,20241031,-12.00,13550,20240129,11.00,15360,-2.08,20250102,14650,2.66,20250116,17090,-12.00,20241031,13700,9.78,20240419,0.15,N,001800,500,313 억,,5058313,N,N,320,N,00,N
|
||||
20250210,140125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15060,-10,5,-0.07,882436440,58493,69.15,15030,15160,14950,19590,10550,15070,15086.19,8.07,0,3316,15290,15180,15110,15000,14930,15235,15055,313,4520,500,11750,10,1,62645422,9434,11.02,0.43,12,0.09,1367.00,35248.00,17090,20241031,-11.88,13550,20240129,11.14,15360,-1.95,20250102,14650,2.80,20250116,17090,-11.88,20241031,13700,9.93,20240419,0.15,N,001800,500,313 억,,5058313,N,N,320,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1443,-3,5,-0.21,6529157,4514,96.17,1446,1456,1443,1879,1013,1446,1446.43,0.42,0,-697,1476,1461,1453,1438,1430,1457,1434,111,433,500,980,1,1,22137500,319,-5.53,0.16,12,0.02,-261.00,8956.00,2120,20240529,-31.93,1340,20241210,7.69,1700,-15.12,20250102,1402,2.92,20250203,2120,-31.93,20240529,1340,7.69,20241210,0.28,N,001810,500,110 억,,93086,N,N,0,N,00,N
|
||||
20250211,150125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1456,10,2,0.69,6130878,4238,90.29,1446,1456,1443,1879,1013,1446,1446.64,0.42,0,-696,1476,1461,1453,1438,1430,1457,1434,111,433,500,980,1,1,22137500,322,-5.58,0.16,12,0.02,-261.00,8956.00,2120,20240529,-31.32,1340,20241210,8.66,1700,-14.35,20250102,1402,3.85,20250203,2120,-31.32,20240529,1340,8.66,20241210,0.28,N,001810,500,110 억,,93086,N,N,0,N,00,N
|
||||
20250211,140125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1443,-3,5,-0.21,5136904,3550,75.63,1446,1455,1443,1879,1013,1446,1447.02,0.42,0,-883,1476,1461,1453,1438,1430,1457,1434,111,433,500,980,1,1,22137500,319,-5.53,0.16,12,0.02,-261.00,8956.00,2120,20240529,-31.93,1340,20241210,7.69,1700,-15.12,20250102,1402,2.92,20250203,2120,-31.93,20240529,1340,7.69,20241210,0.28,N,001810,500,110 억,,93086,N,N,0,N,00,N
|
||||
20250211,130124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1444,-2,5,-0.14,4832386,3339,71.13,1446,1455,1444,1879,1013,1446,1447.26,0.42,0,-718,1476,1461,1453,1438,1430,1457,1434,111,433,500,980,1,1,22137500,320,-5.53,0.16,12,0.02,-261.00,8956.00,2120,20240529,-31.89,1340,20241210,7.76,1700,-15.06,20250102,1402,3.00,20250203,2120,-31.89,20240529,1340,7.76,20241210,0.28,N,001810,500,110 억,,93086,N,N,0,N,00,N
|
||||
20250211,120125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1444,-2,5,-0.14,3954370,2731,58.18,1446,1455,1444,1879,1013,1446,1447.96,0.42,0,-670,1476,1461,1453,1438,1430,1457,1434,111,433,500,980,1,1,22137500,320,-5.53,0.16,12,0.01,-261.00,8956.00,2120,20240529,-31.89,1340,20241210,7.76,1700,-15.06,20250102,1402,3.00,20250203,2120,-31.89,20240529,1340,7.76,20241210,0.28,N,001810,500,110 억,,93086,N,N,0,N,00,N
|
||||
20250211,110125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1449,3,2,0.21,3504604,2420,51.56,1446,1455,1446,1879,1013,1446,1448.18,0.42,0,-454,1476,1461,1453,1438,1430,1457,1434,111,433,500,980,1,1,22137500,321,-5.55,0.16,12,0.01,-261.00,8956.00,2120,20240529,-31.65,1340,20241210,8.13,1700,-14.76,20250102,1402,3.35,20250203,2120,-31.65,20240529,1340,8.13,20241210,0.28,N,001810,500,110 억,,93086,N,N,0,N,00,N
|
||||
20250211,100125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1455,9,2,0.62,2267950,1566,33.36,1446,1455,1446,1879,1013,1446,1448.24,0.42,0,-404,1476,1461,1453,1438,1430,1457,1434,111,433,500,980,1,1,22137500,322,-5.57,0.16,12,0.01,-261.00,8956.00,2120,20240529,-31.37,1340,20241210,8.58,1700,-14.41,20250102,1402,3.78,20250203,2120,-31.37,20240529,1340,8.58,20241210,0.28,N,001810,500,110 억,,93086,N,N,0,N,00,N
|
||||
20250211,090125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1446,0,3,0.00,400542,277,5.90,1446,1446,1446,1879,1013,1446,1446.00,0.42,0,-228,1476,1461,1453,1438,1430,1457,1434,111,433,500,980,1,1,22137500,320,-5.54,0.16,12,0.00,-261.00,8956.00,2120,20240529,-31.79,1340,20241210,7.91,1700,-14.94,20250102,1402,3.14,20250203,2120,-31.79,20240529,1340,7.91,20241210,0.28,N,001810,500,110 억,,93086,N,N,0,N,00,N
|
||||
20250210,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1446,-20,5,-1.36,6820148,4684,71.80,1458,1468,1445,1905,1027,1466,1456.06,0.42,0,-706,1492,1478,1469,1455,1446,1486,1463,111,439,500,990,1,1,22137500,320,-5.54,0.16,12,0.02,-261.00,8956.00,2120,20240529,-31.79,1340,20241210,7.91,1700,-14.94,20250102,1402,3.14,20250203,2120,-31.79,20240529,1340,7.91,20241210,0.28,N,001810,500,110 억,,93792,N,N,0,N,00,N
|
||||
20250210,150125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1447,-19,5,-1.30,5616623,3852,59.04,1458,1468,1445,1905,1027,1466,1458.11,0.42,0,-640,1492,1478,1469,1455,1446,1486,1463,111,439,500,990,1,1,22137500,320,-5.54,0.16,12,0.02,-261.00,8956.00,2120,20240529,-31.75,1340,20241210,7.99,1700,-14.88,20250102,1402,3.21,20250203,2120,-31.75,20240529,1340,7.99,20241210,0.28,N,001810,500,110 억,,93792,N,N,0,N,00,N
|
||||
20250210,140125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1458,-8,5,-0.55,4855172,3326,50.98,1458,1468,1445,1905,1027,1466,1459.76,0.42,0,-527,1492,1478,1469,1455,1446,1486,1463,111,439,500,990,1,1,22137500,323,-5.59,0.16,12,0.02,-261.00,8956.00,2120,20240529,-31.23,1340,20241210,8.81,1700,-14.24,20250102,1402,3.99,20250203,2120,-31.23,20240529,1340,8.81,20241210,0.28,N,001810,500,110 억,,93792,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30950,-850,5,-2.67,4541182750,142766,76.28,32600,32800,30950,41300,22300,31800,31808.73,6.74,0,-25030,34100,32950,30800,29650,27500,33525,30225,104,9500,1000,23530,50,1,10395000,3217,15.46,1.31,12,1.37,2002.00,23561.00,54500,20240429,-43.21,23150,20241209,33.69,32800,-5.64,20250211,26750,15.70,20250102,54500,-43.21,20240429,23150,33.69,20241209,1.71,N,001820,1000,103 억,,700862,N,N,6,N,00,N
|
||||
20250211,150125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31050,-750,5,-2.36,4328086200,135890,72.60,32600,32800,31000,41300,22300,31800,31849.93,6.74,0,-26020,34100,32950,30800,29650,27500,33525,30225,104,9500,1000,23530,50,1,10395000,3228,15.51,1.32,12,1.31,2002.00,23561.00,54500,20240429,-43.03,23150,20241209,34.13,32800,-5.34,20250211,26750,16.07,20250102,54500,-43.03,20240429,23150,34.13,20241209,1.71,N,001820,1000,103 억,,700862,N,N,9,N,00,N
|
||||
20250211,140126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31150,-650,5,-2.04,4019405200,125979,67.31,32600,32800,31100,41300,22300,31800,31905.36,6.74,0,-24018,34100,32950,30800,29650,27500,33525,30225,104,9500,1000,23530,50,1,10395000,3238,15.56,1.32,12,1.21,2002.00,23561.00,54500,20240429,-42.84,23150,20241209,34.56,32800,-5.03,20250211,26750,16.45,20250102,54500,-42.84,20240429,23150,34.56,20241209,1.71,N,001820,1000,103 억,,700862,N,N,9,N,00,N
|
||||
20250211,130125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31200,-600,5,-1.89,3717449600,116301,62.14,32600,32800,31100,41300,22300,31800,31964.05,6.74,0,-22675,34100,32950,30800,29650,27500,33525,30225,104,9500,1000,23530,50,1,10395000,3243,15.58,1.32,12,1.12,2002.00,23561.00,54500,20240429,-42.75,23150,20241209,34.77,32800,-4.88,20250211,26750,16.64,20250102,54500,-42.75,20240429,23150,34.77,20241209,1.71,N,001820,1000,103 억,,700862,N,N,9,N,00,N
|
||||
20250211,120125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31250,-550,5,-1.73,3472130150,108432,57.93,32600,32800,31150,41300,22300,31800,32021.28,6.74,0,-20695,34100,32950,30800,29650,27500,33525,30225,104,9500,1000,23530,50,1,10395000,3248,15.61,1.33,12,1.04,2002.00,23561.00,54500,20240429,-42.66,23150,20241209,34.99,32800,-4.73,20250211,26750,16.82,20250102,54500,-42.66,20240429,23150,34.99,20241209,1.71,N,001820,1000,103 억,,700862,N,N,9,N,00,N
|
||||
20250211,110125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31400,-400,5,-1.26,3181196000,99152,52.97,32600,32800,31150,41300,22300,31800,32084.05,6.74,0,-16755,34100,32950,30800,29650,27500,33525,30225,104,9500,1000,23530,50,1,10395000,3264,15.68,1.33,12,0.95,2002.00,23561.00,54500,20240429,-42.39,23150,20241209,35.64,32800,-4.27,20250211,26750,17.38,20250102,54500,-42.39,20240429,23150,35.64,20241209,1.71,N,001820,1000,103 억,,700862,N,N,9,N,00,N
|
||||
20250211,100125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31900,100,2,0.31,2386985000,73915,39.49,32600,32800,31800,41300,22300,31800,32293.68,6.74,0,-14974,34100,32950,30800,29650,27500,33525,30225,104,9500,1000,23530,50,1,10395000,3316,15.93,1.35,12,0.71,2002.00,23561.00,54500,20240429,-41.47,23150,20241209,37.80,32800,-2.74,20250211,26750,19.25,20250102,54500,-41.47,20240429,23150,37.80,20241209,1.71,N,001820,1000,103 억,,700862,N,N,9,N,00,N
|
||||
20250211,090125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32500,700,2,2.20,476005450,14614,7.81,32600,32800,32300,41300,22300,31800,32572.14,6.74,0,-3518,34100,32950,30800,29650,27500,33525,30225,104,9500,1000,23530,50,1,10395000,3378,16.23,1.38,12,0.14,2002.00,23561.00,54500,20240429,-40.37,23150,20241209,40.39,32800,-0.91,20250211,26750,21.50,20250102,54500,-40.37,20240429,23150,40.39,20241209,1.71,N,001820,1000,103 억,,700862,N,N,9,N,00,N
|
||||
20250210,160125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31800,2400,2,8.16,5723984700,185652,302.09,29300,31950,28650,38200,20600,29400,30829.46,6.44,0,28220,30400,29900,29100,28600,27800,30150,28850,104,8800,1000,21750,50,1,10395000,3306,15.88,1.35,12,1.79,2002.00,23561.00,54500,20240429,-41.65,23150,20241209,37.37,31950,-0.47,20250210,26750,18.88,20250102,54500,-41.65,20240429,23150,37.37,20241209,1.70,N,001820,1000,103 억,,669647,N,N,9,N,00,N
|
||||
20250210,150125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31550,2150,2,7.31,4974596700,161993,263.59,29300,31600,28650,38200,20600,29400,30708.84,6.44,0,27246,30400,29900,29100,28600,27800,30150,28850,104,8800,1000,21750,50,1,10395000,3280,15.76,1.34,12,1.56,2002.00,23561.00,54500,20240429,-42.11,23150,20241209,36.29,31600,-0.16,20250210,26750,17.94,20250102,54500,-42.11,20240429,23150,36.29,20241209,1.70,N,001820,1000,103 억,,669647,N,N,17,N,00,N
|
||||
20250210,140125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30800,1400,2,4.76,3202868200,105305,171.35,29300,31350,28650,38200,20600,29400,30415.30,6.44,0,15219,30400,29900,29100,28600,27800,30150,28850,104,8800,1000,21750,50,1,10395000,3202,15.38,1.31,12,1.01,2002.00,23561.00,54500,20240429,-43.49,23150,20241209,33.05,31350,0.00,20250108,26750,15.14,20250102,54500,-43.49,20240429,23150,33.05,20241209,1.70,N,001820,1000,103 억,,669647,N,N,17,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2665,-25,5,-0.93,181065295,68067,100.24,2670,2710,2640,3495,1885,2690,2660.10,1.47,0,-2801,2773,2731,2708,2666,2643,2720,2655,111,805,500,1660,5,1,22283636,594,-38.62,1.13,12,0.31,-69.00,2352.00,4000,20240802,-33.38,2255,20240708,18.18,3040,-12.34,20250103,2560,4.10,20250203,4000,-33.38,20240802,2255,18.18,20240708,1.22,N,001840,500,111 억,,326831,N,N,0,N,00,N
|
||||
20250211,150126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2665,-25,5,-0.93,172843605,64981,95.70,2670,2710,2640,3495,1885,2690,2659.91,1.47,0,-1207,2773,2731,2708,2666,2643,2720,2655,111,805,500,1660,5,1,22283636,594,-38.62,1.13,12,0.29,-69.00,2352.00,4000,20240802,-33.38,2255,20240708,18.18,3040,-12.34,20250103,2560,4.10,20250203,4000,-33.38,20240802,2255,18.18,20240708,1.22,N,001840,500,111 억,,326831,N,N,0,N,00,N
|
||||
20250211,140126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2645,-45,5,-1.67,155960115,58630,86.35,2670,2710,2640,3495,1885,2690,2660.07,1.47,0,519,2773,2731,2708,2666,2643,2720,2655,111,805,500,1660,5,1,22283636,589,-38.33,1.12,12,0.26,-69.00,2352.00,4000,20240802,-33.88,2255,20240708,17.29,3040,-12.99,20250103,2560,3.32,20250203,4000,-33.88,20240802,2255,17.29,20240708,1.22,N,001840,500,111 억,,326831,N,N,0,N,00,N
|
||||
20250211,130125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2660,-30,5,-1.12,140983870,52979,78.02,2670,2710,2640,3495,1885,2690,2661.13,1.47,0,1427,2773,2731,2708,2666,2643,2720,2655,111,805,500,1660,5,1,22283636,593,-38.55,1.13,12,0.24,-69.00,2352.00,4000,20240802,-33.50,2255,20240708,17.96,3040,-12.50,20250103,2560,3.91,20250203,4000,-33.50,20240802,2255,17.96,20240708,1.22,N,001840,500,111 억,,326831,N,N,0,N,00,N
|
||||
20250211,120125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2650,-40,5,-1.49,125236035,47042,69.28,2670,2710,2640,3495,1885,2690,2662.22,1.47,0,1456,2773,2731,2708,2666,2643,2720,2655,111,805,500,1660,5,1,22283636,591,-38.41,1.13,12,0.21,-69.00,2352.00,4000,20240802,-33.75,2255,20240708,17.52,3040,-12.83,20250103,2560,3.52,20250203,4000,-33.75,20240802,2255,17.52,20240708,1.22,N,001840,500,111 억,,326831,N,N,0,N,00,N
|
||||
20250211,110125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2655,-35,5,-1.30,110092040,41342,60.89,2670,2710,2640,3495,1885,2690,2662.96,1.47,0,1010,2773,2731,2708,2666,2643,2720,2655,111,805,500,1660,5,1,22283636,592,-38.48,1.13,12,0.19,-69.00,2352.00,4000,20240802,-33.62,2255,20240708,17.74,3040,-12.66,20250103,2560,3.71,20250203,4000,-33.62,20240802,2255,17.74,20240708,1.22,N,001840,500,111 억,,326831,N,N,0,N,00,N
|
||||
20250211,100126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2680,-10,5,-0.37,56188910,21054,31.01,2670,2710,2640,3495,1885,2690,2668.80,1.47,0,121,2773,2731,2708,2666,2643,2720,2655,111,805,500,1660,5,1,22283636,597,-38.84,1.14,12,0.09,-69.00,2352.00,4000,20240802,-33.00,2255,20240708,18.85,3040,-11.84,20250103,2560,4.69,20250203,4000,-33.00,20240802,2255,18.85,20240708,1.22,N,001840,500,111 억,,326831,N,N,0,N,00,N
|
||||
20250211,090125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2710,20,2,0.74,6378970,2389,3.52,2670,2710,2670,3495,1885,2690,2670.14,1.47,0,462,2773,2731,2708,2666,2643,2720,2655,111,805,500,1660,5,1,22283636,604,-39.28,1.15,12,0.01,-69.00,2352.00,4000,20240802,-32.25,2255,20240708,20.18,3040,-10.86,20250103,2560,5.86,20250203,4000,-32.25,20240802,2255,20.18,20240708,1.22,N,001840,500,111 억,,326831,N,N,0,N,00,N
|
||||
20250210,160125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2690,-20,5,-0.74,183779115,67899,85.20,2750,2750,2685,3520,1900,2710,2706.66,1.42,0,10644,2796,2752,2726,2682,2656,2740,2670,111,810,500,1680,5,1,22283636,599,-38.99,1.14,12,0.30,-69.00,2352.00,4000,20240802,-32.75,2255,20240708,19.29,3040,-11.51,20250103,2560,5.08,20250203,4000,-32.75,20240802,2255,19.29,20240708,1.21,N,001840,500,111 억,,316188,N,N,0,N,00,N
|
||||
20250210,150125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2695,-15,5,-0.55,159284190,58796,73.77,2750,2750,2685,3520,1900,2710,2709.10,1.42,0,12502,2796,2752,2726,2682,2656,2740,2670,111,810,500,1680,5,1,22283636,601,-39.06,1.15,12,0.26,-69.00,2352.00,4000,20240802,-32.62,2255,20240708,19.51,3040,-11.35,20250103,2560,5.27,20250203,4000,-32.62,20240802,2255,19.51,20240708,1.21,N,001840,500,111 억,,316188,N,N,0,N,00,N
|
||||
20250210,140125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2705,-5,5,-0.18,140449130,51820,65.02,2750,2750,2685,3520,1900,2710,2710.33,1.42,0,13706,2796,2752,2726,2682,2656,2740,2670,111,810,500,1680,5,1,22283636,603,-39.20,1.15,12,0.23,-69.00,2352.00,4000,20240802,-32.38,2255,20240708,19.96,3040,-11.02,20250103,2560,5.66,20250203,4000,-32.38,20240802,2255,19.96,20240708,1.21,N,001840,500,111 억,,316188,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18450,-10,5,-0.05,65591250,3571,39.28,18460,18480,18330,23950,12930,18460,18367.75,6.39,0,-2282,18646,18552,18456,18362,18266,18600,18410,185,5490,1000,13290,10,1,14176380,2616,3.28,0.26,12,0.03,5627.00,70799.00,29200,20240208,-36.82,18060,20250203,2.16,19960,-7.57,20250102,18060,2.16,20250203,28900,-36.16,20240213,18060,2.16,20250203,0.08,N,001940,1000,184 억,,906329,N,N,2,N,00,N
|
||||
20250211,150126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18360,-100,5,-0.54,57742870,3144,34.58,18460,18480,18330,23950,12930,18460,18366.05,6.39,0,-2258,18646,18552,18456,18362,18266,18600,18410,185,5490,1000,13290,10,1,14176380,2603,3.26,0.26,12,0.02,5627.00,70799.00,29200,20240208,-37.12,18060,20250203,1.66,19960,-8.02,20250102,18060,1.66,20250203,28900,-36.47,20240213,18060,1.66,20250203,0.08,N,001940,1000,184 억,,906329,N,N,0,N,00,N
|
||||
20250211,140126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18360,-100,5,-0.54,38572950,2100,23.10,18460,18480,18330,23950,12930,18460,18368.07,6.39,0,-1423,18646,18552,18456,18362,18266,18600,18410,185,5490,1000,13290,10,1,14176380,2603,3.26,0.26,12,0.01,5627.00,70799.00,29200,20240208,-37.12,18060,20250203,1.66,19960,-8.02,20250102,18060,1.66,20250203,28900,-36.47,20240213,18060,1.66,20250203,0.08,N,001940,1000,184 억,,906329,N,N,0,N,00,N
|
||||
20250211,130125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18350,-110,5,-0.60,33033030,1798,19.78,18460,18480,18330,23950,12930,18460,18372.10,6.39,0,-1152,18646,18552,18456,18362,18266,18600,18410,185,5490,1000,13290,10,1,14176380,2601,3.26,0.26,12,0.01,5627.00,70799.00,29200,20240208,-37.16,18060,20250203,1.61,19960,-8.07,20250102,18060,1.61,20250203,28900,-36.51,20240213,18060,1.61,20250203,0.08,N,001940,1000,184 억,,906329,N,N,0,N,00,N
|
||||
20250211,120126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18340,-120,5,-0.65,26631550,1449,15.94,18460,18480,18330,23950,12930,18460,18379.26,6.39,0,-903,18646,18552,18456,18362,18266,18600,18410,185,5490,1000,13290,10,1,14176380,2600,3.26,0.26,12,0.01,5627.00,70799.00,29200,20240208,-37.19,18060,20250203,1.55,19960,-8.12,20250102,18060,1.55,20250203,28900,-36.54,20240213,18060,1.55,20250203,0.08,N,001940,1000,184 억,,906329,N,N,0,N,00,N
|
||||
20250211,110125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18370,-90,5,-0.49,14102980,766,8.42,18460,18480,18360,23950,12930,18460,18411.20,6.39,0,-495,18646,18552,18456,18362,18266,18600,18410,185,5490,1000,13290,10,1,14176380,2604,3.26,0.26,12,0.01,5627.00,70799.00,29200,20240208,-37.09,18060,20250203,1.72,19960,-7.97,20250102,18060,1.72,20250203,28900,-36.44,20240213,18060,1.72,20250203,0.08,N,001940,1000,184 억,,906329,N,N,0,N,00,N
|
||||
20250211,100126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18420,-40,5,-0.22,5846550,317,3.49,18460,18480,18410,23950,12930,18460,18443.38,6.39,0,-67,18646,18552,18456,18362,18266,18600,18410,185,5490,1000,13290,10,1,14176380,2611,3.27,0.26,12,0.00,5627.00,70799.00,29200,20240208,-36.92,18060,20250203,1.99,19960,-7.72,20250102,18060,1.99,20250203,28900,-36.26,20240213,18060,1.99,20250203,0.08,N,001940,1000,184 억,,906329,N,N,0,N,00,N
|
||||
20250211,090125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18460,0,3,0.00,92300,5,0.05,18460,18460,18460,23950,12930,18460,18460.00,6.39,0,-5,18646,18552,18456,18362,18266,18600,18410,185,5490,1000,13290,10,1,14176380,2617,3.28,0.26,12,0.00,5627.00,70799.00,29200,20240208,-36.78,18060,20250203,2.21,19960,-7.52,20250102,18060,2.21,20250203,28900,-36.12,20240213,18060,2.21,20250203,0.08,N,001940,1000,184 억,,906329,N,N,0,N,00,N
|
||||
20250210,160126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18460,50,2,0.27,167603610,9092,112.34,18410,18550,18360,23900,12890,18410,18434.16,6.39,0,-128,18590,18500,18370,18280,18150,18545,18325,185,5490,1000,13250,10,1,14176380,2617,3.28,0.26,12,0.06,5627.00,70799.00,29200,20240208,-36.78,18060,20250203,2.21,19960,-7.52,20250102,18060,2.21,20250203,28900,-36.12,20240213,18060,2.21,20250203,0.09,N,001940,1000,184 억,,905488,N,N,4,N,00,N
|
||||
20250210,150125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18390,-20,5,-0.11,157861110,8564,105.82,18410,18550,18360,23900,12890,18410,18433.10,6.39,0,63,18590,18500,18370,18280,18150,18545,18325,185,5490,1000,13250,10,1,14176380,2607,3.27,0.26,12,0.06,5627.00,70799.00,29200,20240208,-37.02,18060,20250203,1.83,19960,-7.87,20250102,18060,1.83,20250203,28900,-36.37,20240213,18060,1.83,20250203,0.09,N,001940,1000,184 억,,905488,N,N,4,N,00,N
|
||||
20250210,140126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18370,-40,5,-0.22,134778850,7308,90.30,18410,18550,18370,23900,12890,18410,18442.65,6.39,0,55,18590,18500,18370,18280,18150,18545,18325,185,5490,1000,13250,10,1,14176380,2604,3.26,0.26,12,0.05,5627.00,70799.00,29200,20240208,-37.09,18060,20250203,1.72,19960,-7.97,20250102,18060,1.72,20250203,28900,-36.44,20240213,18060,1.72,20250203,0.09,N,001940,1000,184 억,,905488,N,N,4,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14760,380,2,2.64,1004633960,68406,282.74,14380,14840,14380,18690,10070,14380,14686.34,4.81,0,6794,14593,14486,14393,14286,14193,14540,14340,631,4310,5000,10640,10,1,12626426,1864,23.62,0.19,12,0.54,625.00,78295.00,20300,20240321,-27.29,12570,20241209,17.42,15140,-2.51,20250109,13650,8.13,20250203,20300,-27.29,20240321,12570,17.42,20241209,1.82,N,002020,5000,631 억,,606925,N,N,0,N,00,N
|
||||
20250211,150126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14720,340,2,2.36,951460820,64805,267.86,14380,14840,14380,18690,10070,14380,14681.90,4.81,0,6480,14593,14486,14393,14286,14193,14540,14340,631,4310,5000,10640,10,1,12626426,1859,23.55,0.19,12,0.51,625.00,78295.00,20300,20240321,-27.49,12570,20241209,17.10,15140,-2.77,20250109,13650,7.84,20250203,20300,-27.49,20240321,12570,17.10,20241209,1.82,N,002020,5000,631 억,,606925,N,N,0,N,00,N
|
||||
20250211,140126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14720,340,2,2.36,782658370,53353,220.52,14380,14840,14380,18690,10070,14380,14669.44,4.81,0,3956,14593,14486,14393,14286,14193,14540,14340,631,4310,5000,10640,10,1,12626426,1859,23.55,0.19,12,0.42,625.00,78295.00,20300,20240321,-27.49,12570,20241209,17.10,15140,-2.77,20250109,13650,7.84,20250203,20300,-27.49,20240321,12570,17.10,20241209,1.82,N,002020,5000,631 억,,606925,N,N,0,N,00,N
|
||||
20250211,130125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14690,310,2,2.16,705159860,48085,198.75,14380,14840,14380,18690,10070,14380,14664.86,4.81,0,4746,14593,14486,14393,14286,14193,14540,14340,631,4310,5000,10640,10,1,12626426,1855,23.50,0.19,12,0.38,625.00,78295.00,20300,20240321,-27.64,12570,20241209,16.87,15140,-2.97,20250109,13650,7.62,20250203,20300,-27.64,20240321,12570,16.87,20241209,1.82,N,002020,5000,631 억,,606925,N,N,0,N,00,N
|
||||
20250211,120126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14650,270,2,1.88,649384720,44281,183.02,14380,14840,14380,18690,10070,14380,14665.09,4.81,0,4049,14593,14486,14393,14286,14193,14540,14340,631,4310,5000,10640,10,1,12626426,1850,23.44,0.19,12,0.35,625.00,78295.00,20300,20240321,-27.83,12570,20241209,16.55,15140,-3.24,20250109,13650,7.33,20250203,20300,-27.83,20240321,12570,16.55,20241209,1.82,N,002020,5000,631 억,,606925,N,N,0,N,00,N
|
||||
20250211,110126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14770,390,2,2.71,511901050,34927,144.36,14380,14840,14380,18690,10070,14380,14656.31,4.81,0,3320,14593,14486,14393,14286,14193,14540,14340,631,4310,5000,10640,10,1,12626426,1865,23.63,0.19,12,0.28,625.00,78295.00,20300,20240321,-27.24,12570,20241209,17.50,15140,-2.44,20250109,13650,8.21,20250203,20300,-27.24,20240321,12570,17.50,20241209,1.82,N,002020,5000,631 억,,606925,N,N,0,N,00,N
|
||||
20250211,100126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14560,180,2,1.25,217450360,14934,61.73,14380,14670,14380,18690,10070,14380,14560.76,4.81,0,2114,14593,14486,14393,14286,14193,14540,14340,631,4310,5000,10640,10,1,12626426,1838,23.30,0.19,12,0.12,625.00,78295.00,20300,20240321,-28.28,12570,20241209,15.83,15140,-3.83,20250109,13650,6.67,20250203,20300,-28.28,20240321,12570,15.83,20241209,1.82,N,002020,5000,631 억,,606925,N,N,0,N,00,N
|
||||
20250211,090126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14450,70,2,0.49,2404820,167,0.69,14380,14450,14380,18690,10070,14380,14400.12,4.81,0,-17,14593,14486,14393,14286,14193,14540,14340,631,4310,5000,10640,10,1,12626426,1825,23.12,0.18,12,0.00,625.00,78295.00,20300,20240321,-28.82,12570,20241209,14.96,15140,-4.56,20250109,13650,5.86,20250203,20300,-28.82,20240321,12570,14.96,20241209,1.82,N,002020,5000,631 억,,606925,N,N,0,N,00,N
|
||||
20250210,160126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14380,30,2,0.21,347788800,24194,55.04,14310,14500,14300,18650,10050,14350,14375.00,4.84,0,-2261,14716,14532,14266,14082,13816,14625,14175,631,4300,5000,10610,10,1,12626426,1816,23.01,0.18,12,0.19,625.00,78295.00,20300,20240321,-29.16,12570,20241209,14.40,15140,-5.02,20250109,13650,5.35,20250203,20300,-29.16,20240321,12570,14.40,20241209,1.80,N,002020,5000,631 억,,611330,N,N,1,N,00,N
|
||||
20250210,150126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14380,30,2,0.21,330668590,23003,52.33,14310,14500,14300,18650,10050,14350,14375.02,4.84,0,-1662,14716,14532,14266,14082,13816,14625,14175,631,4300,5000,10610,10,1,12626426,1816,23.01,0.18,12,0.18,625.00,78295.00,20300,20240321,-29.16,12570,20241209,14.40,15140,-5.02,20250109,13650,5.35,20250203,20300,-29.16,20240321,12570,14.40,20241209,1.80,N,002020,5000,631 억,,611330,N,N,1,N,00,N
|
||||
20250210,140126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14340,-10,5,-0.07,295149570,20528,46.70,14310,14500,14300,18650,10050,14350,14377.90,4.84,0,-462,14716,14532,14266,14082,13816,14625,14175,631,4300,5000,10610,10,1,12626426,1811,22.94,0.18,12,0.16,625.00,78295.00,20300,20240321,-29.36,12570,20241209,14.08,15140,-5.28,20250109,13650,5.05,20250203,20300,-29.36,20240321,12570,14.08,20241209,1.80,N,002020,5000,631 억,,611330,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,248500,2500,2,1.02,151911500,615,30.28,246000,249000,244000,319500,172500,246000,247010.57,8.01,0,-40,251000,248500,246500,244000,242000,247500,243000,110,73500,5000,182040,500,1,2099584,5217,5.75,0.48,12,0.03,43213.00,516270.00,279000,20240520,-10.93,176500,20240129,40.79,257500,-3.50,20250102,228500,8.75,20250106,279000,-10.93,20240520,187500,32.53,20240213,0.08,N,002030,5000,109 억,,168160,N,N,0,N,00,N
|
||||
20250211,150126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,248500,2500,2,1.02,121607500,493,24.27,246000,248500,244000,319500,172500,246000,246668.36,8.01,0,-32,251000,248500,246500,244000,242000,247500,243000,110,73500,5000,182040,500,1,2099584,5217,5.75,0.48,12,0.02,43213.00,516270.00,279000,20240520,-10.93,176500,20240129,40.79,257500,-3.50,20250102,228500,8.75,20250106,279000,-10.93,20240520,187500,32.53,20240213,0.08,N,002030,5000,109 억,,168160,N,N,0,N,00,N
|
||||
20250211,140127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,247500,1500,2,0.61,81191000,330,16.25,246000,247500,244000,319500,172500,246000,246033.33,8.01,0,10,251000,248500,246500,244000,242000,247500,243000,110,73500,5000,182040,500,1,2099584,5196,5.73,0.48,12,0.02,43213.00,516270.00,279000,20240520,-11.29,176500,20240129,40.23,257500,-3.88,20250102,228500,8.32,20250106,279000,-11.29,20240520,187500,32.00,20240213,0.08,N,002030,5000,109 억,,168160,N,N,0,N,00,N
|
||||
20250211,130125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,246000,0,3,0.00,26936000,110,5.42,246000,246000,244000,319500,172500,246000,244872.73,8.01,0,-29,251000,248500,246500,244000,242000,247500,243000,110,73500,5000,182040,500,1,2099584,5165,5.69,0.48,12,0.01,43213.00,516270.00,279000,20240520,-11.83,176500,20240129,39.38,257500,-4.47,20250102,228500,7.66,20250106,279000,-11.83,20240520,187500,31.20,20240213,0.08,N,002030,5000,109 억,,168160,N,N,0,N,00,N
|
||||
20250211,120126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,244500,-1500,5,-0.61,15658000,64,3.15,246000,246000,244000,319500,172500,246000,244656.25,8.01,0,-17,251000,248500,246500,244000,242000,247500,243000,110,73500,5000,182040,500,1,2099584,5133,5.66,0.47,12,0.00,43213.00,516270.00,279000,20240520,-12.37,176500,20240129,38.53,257500,-5.05,20250102,228500,7.00,20250106,279000,-12.37,20240520,187500,30.40,20240213,0.08,N,002030,5000,109 억,,168160,N,N,0,N,00,N
|
||||
20250211,110126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,244000,-2000,5,-0.81,14922500,61,3.00,246000,246000,244000,319500,172500,246000,244631.15,8.01,0,-18,251000,248500,246500,244000,242000,247500,243000,110,73500,5000,182040,500,1,2099584,5123,5.65,0.47,12,0.00,43213.00,516270.00,279000,20240520,-12.54,176500,20240129,38.24,257500,-5.24,20250102,228500,6.78,20250106,279000,-12.54,20240520,187500,30.13,20240213,0.08,N,002030,5000,109 억,,168160,N,N,0,N,00,N
|
||||
20250211,100126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,245500,-500,5,-0.20,10033000,41,2.02,246000,246000,244000,319500,172500,246000,244707.32,8.01,0,-17,251000,248500,246500,244000,242000,247500,243000,110,73500,5000,182040,500,1,2099584,5154,5.68,0.48,12,0.00,43213.00,516270.00,279000,20240520,-12.01,176500,20240129,39.09,257500,-4.66,20250102,228500,7.44,20250106,279000,-12.01,20240520,187500,30.93,20240213,0.08,N,002030,5000,109 억,,168160,N,N,0,N,00,N
|
||||
20250211,090126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,245500,-500,5,-0.20,491500,2,0.10,246000,246000,245500,319500,172500,246000,245750.00,8.01,0,-1,251000,248500,246500,244000,242000,247500,243000,110,73500,5000,182040,500,1,2099584,5154,5.68,0.48,12,0.00,43213.00,516270.00,279000,20240520,-12.01,176500,20240129,39.09,257500,-4.66,20250102,228500,7.44,20250106,279000,-12.01,20240520,187500,30.93,20240213,0.08,N,002030,5000,109 억,,168160,N,N,0,N,00,N
|
||||
20250210,160126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,246000,-2000,5,-0.81,500698500,2031,280.91,248000,249000,244500,322000,174000,248000,246528.06,8.03,0,-224,251333,249666,247833,246166,244333,250500,247000,110,74000,5000,183520,500,1,2099584,5165,5.69,0.48,12,0.10,43213.00,516270.00,279000,20240520,-11.83,174300,20240126,41.14,257500,-4.47,20250102,228500,7.66,20250106,279000,-11.83,20240520,187500,31.20,20240213,0.09,N,002030,5000,109 억,,168554,N,N,0,N,00,N
|
||||
20250210,150126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,245000,-3000,5,-1.21,377300000,1529,211.48,248000,249000,245000,322000,174000,248000,246762.59,8.03,0,-58,251333,249666,247833,246166,244333,250500,247000,110,74000,5000,183520,500,1,2099584,5144,5.67,0.47,12,0.07,43213.00,516270.00,279000,20240520,-12.19,174300,20240126,40.56,257500,-4.85,20250102,228500,7.22,20250106,279000,-12.19,20240520,187500,30.67,20240213,0.09,N,002030,5000,109 억,,168554,N,N,0,N,00,N
|
||||
20250210,140126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,247000,-1000,5,-0.40,279778500,1132,156.57,248000,249000,245000,322000,174000,248000,247154.15,8.03,0,95,251333,249666,247833,246166,244333,250500,247000,110,74000,5000,183520,500,1,2099584,5186,5.72,0.48,12,0.05,43213.00,516270.00,279000,20240520,-11.47,174300,20240126,41.71,257500,-4.08,20250102,228500,8.10,20250106,279000,-11.47,20240520,187500,31.73,20240213,0.09,N,002030,5000,109 억,,168554,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,821,-33,5,-3.86,145600422,176046,203.16,849,849,815,1110,598,854,826.75,0.38,0,190,871,862,855,846,839,859,843,149,256,500,610,1,1,29793990,245,-3.15,0.28,12,0.59,-261.00,2957.00,1209,20240129,-32.09,730,20241115,12.47,939,-12.57,20250103,815,0.74,20250211,1203,-31.75,20240216,730,12.47,20241115,0.06,N,002070,500,148 억,,114188,N,N,1,N,00,N
|
||||
20250211,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,828,-26,5,-3.04,133029098,160780,185.54,849,849,815,1110,598,854,827.06,0.38,0,-819,871,862,855,846,839,859,843,149,256,500,610,1,1,29793990,247,-3.17,0.28,12,0.54,-261.00,2957.00,1209,20240129,-31.51,730,20241115,13.42,939,-11.82,20250103,815,1.60,20250211,1203,-31.17,20240216,730,13.42,20241115,0.06,N,002070,500,148 억,,114188,N,N,0,N,00,N
|
||||
20250211,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,826,-28,5,-3.28,127420233,153996,177.71,849,849,815,1110,598,854,827.07,0.38,0,-1347,871,862,855,846,839,859,843,149,256,500,610,1,1,29793990,246,-3.16,0.28,12,0.52,-261.00,2957.00,1209,20240129,-31.68,730,20241115,13.15,939,-12.03,20250103,815,1.35,20250211,1203,-31.34,20240216,730,13.15,20241115,0.06,N,002070,500,148 억,,114188,N,N,0,N,00,N
|
||||
20250211,130126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,825,-29,5,-3.40,104572427,126210,145.65,849,849,815,1110,598,854,828.15,0.38,0,-4867,871,862,855,846,839,859,843,149,256,500,610,1,1,29793990,246,-3.16,0.28,12,0.42,-261.00,2957.00,1209,20240129,-31.76,730,20241115,13.01,939,-12.14,20250103,815,1.23,20250211,1203,-31.42,20240216,730,13.01,20241115,0.06,N,002070,500,148 억,,114188,N,N,0,N,00,N
|
||||
20250211,120126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,824,-30,5,-3.51,96733374,116687,134.66,849,849,815,1110,598,854,828.56,0.38,0,-5270,871,862,855,846,839,859,843,149,256,500,610,1,1,29793990,246,-3.16,0.28,12,0.39,-261.00,2957.00,1209,20240129,-31.84,730,20241115,12.88,939,-12.25,20250103,815,1.10,20250211,1203,-31.50,20240216,730,12.88,20241115,0.06,N,002070,500,148 억,,114188,N,N,0,N,00,N
|
||||
20250211,110126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,833,-21,5,-2.46,82539693,99483,114.80,849,849,815,1110,598,854,829.19,0.38,0,-8182,871,862,855,846,839,859,843,149,256,500,610,1,1,29793990,248,-3.19,0.28,12,0.33,-261.00,2957.00,1209,20240129,-31.10,730,20241115,14.11,939,-11.29,20250103,815,2.21,20250211,1203,-30.76,20240216,730,14.11,20241115,0.06,N,002070,500,148 억,,114188,N,N,0,N,00,N
|
||||
20250211,100127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,825,-29,5,-3.40,65416962,78885,91.03,849,849,815,1110,598,854,828.62,0.38,0,-9875,871,862,855,846,839,859,843,149,256,500,610,1,1,29793990,246,-3.16,0.28,12,0.26,-261.00,2957.00,1209,20240129,-31.76,730,20241115,13.01,939,-12.14,20250103,815,1.23,20250211,1203,-31.42,20240216,730,13.01,20241115,0.06,N,002070,500,148 억,,114188,N,N,0,N,00,N
|
||||
20250211,090126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,848,-6,5,-0.70,3076588,3612,4.17,849,849,848,1110,598,854,848.97,0.38,0,-250,871,862,855,846,839,859,843,149,256,500,610,1,1,29793990,253,-3.25,0.29,12,0.01,-261.00,2957.00,1209,20240129,-29.86,730,20241115,16.16,939,-9.69,20250103,838,1.19,20250205,1203,-29.51,20240216,730,16.16,20241115,0.06,N,002070,500,148 억,,114188,N,N,0,N,00,N
|
||||
20250210,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,854,-7,5,-0.81,73902767,86483,145.73,861,864,848,1119,603,861,854.53,0.40,0,-5806,898,879,870,851,842,875,847,149,258,500,610,1,1,29793990,254,-3.27,0.29,12,0.29,-261.00,2957.00,1216,20240126,-29.77,730,20241115,16.99,939,-9.05,20250103,838,1.91,20250205,1203,-29.01,20240216,730,16.99,20241115,0.06,N,002070,500,148 억,,119993,N,N,0,N,00,N
|
||||
20250210,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,852,-9,5,-1.05,72428225,84756,142.82,861,864,848,1119,603,861,854.54,0.40,0,-5653,898,879,870,851,842,875,847,149,258,500,610,1,1,29793990,254,-3.26,0.29,12,0.28,-261.00,2957.00,1216,20240126,-29.93,730,20241115,16.71,939,-9.27,20250103,838,1.67,20250205,1203,-29.18,20240216,730,16.71,20241115,0.06,N,002070,500,148 억,,119993,N,N,0,N,00,N
|
||||
20250210,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,855,-6,5,-0.70,61652108,72118,121.52,861,864,848,1119,603,861,854.87,0.40,0,-3671,898,879,870,851,842,875,847,149,258,500,610,1,1,29793990,255,-3.28,0.29,12,0.24,-261.00,2957.00,1216,20240126,-29.69,730,20241115,17.12,939,-8.95,20250103,838,2.03,20250205,1203,-28.93,20240216,730,17.12,20241115,0.06,N,002070,500,148 억,,119993,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9090,-40,5,-0.44,72152360,7928,50.46,9150,9150,9070,11860,6400,9130,9100.95,0.36,0,-1478,9250,9190,9110,9050,8970,9220,9080,108,2730,500,6750,10,1,19522575,1775,9.38,0.73,12,0.04,969.00,12519.00,10860,20240325,-16.30,8600,20241209,5.70,9550,-4.82,20250207,8950,1.56,20250102,10860,-16.30,20240325,8600,5.70,20241209,0.56,N,002100,500,108 억,,70476,N,N,0,N,00,N
|
||||
20250211,150127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9090,-40,5,-0.44,65551540,7202,45.84,9150,9150,9070,11860,6400,9130,9101.85,0.36,0,-1438,9250,9190,9110,9050,8970,9220,9080,108,2730,500,6750,10,1,19522575,1775,9.38,0.73,12,0.04,969.00,12519.00,10860,20240325,-16.30,8600,20241209,5.70,9550,-4.82,20250207,8950,1.56,20250102,10860,-16.30,20240325,8600,5.70,20241209,0.56,N,002100,500,108 억,,70476,N,N,0,N,00,N
|
||||
20250211,140127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9100,-30,5,-0.33,52245130,5739,36.53,9150,9150,9070,11860,6400,9130,9103.53,0.36,0,-1315,9250,9190,9110,9050,8970,9220,9080,108,2730,500,6750,10,1,19522575,1777,9.39,0.73,12,0.03,969.00,12519.00,10860,20240325,-16.21,8600,20241209,5.81,9550,-4.71,20250207,8950,1.68,20250102,10860,-16.21,20240325,8600,5.81,20241209,0.56,N,002100,500,108 억,,70476,N,N,0,N,00,N
|
||||
20250211,130126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9090,-40,5,-0.44,42669050,4687,29.83,9150,9150,9070,11860,6400,9130,9103.70,0.36,0,-1030,9250,9190,9110,9050,8970,9220,9080,108,2730,500,6750,10,1,19522575,1775,9.38,0.73,12,0.02,969.00,12519.00,10860,20240325,-16.30,8600,20241209,5.70,9550,-4.82,20250207,8950,1.56,20250102,10860,-16.30,20240325,8600,5.70,20241209,0.56,N,002100,500,108 억,,70476,N,N,0,N,00,N
|
||||
20250211,120127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9090,-40,5,-0.44,36341590,3991,25.40,9150,9150,9070,11860,6400,9130,9105.89,0.36,0,-915,9250,9190,9110,9050,8970,9220,9080,108,2730,500,6750,10,1,19522575,1775,9.38,0.73,12,0.02,969.00,12519.00,10860,20240325,-16.30,8600,20241209,5.70,9550,-4.82,20250207,8950,1.56,20250102,10860,-16.30,20240325,8600,5.70,20241209,0.56,N,002100,500,108 억,,70476,N,N,0,N,00,N
|
||||
20250211,110127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9100,-30,5,-0.33,21893860,2403,15.30,9150,9150,9070,11860,6400,9130,9111.05,0.36,0,-375,9250,9190,9110,9050,8970,9220,9080,108,2730,500,6750,10,1,19522575,1777,9.39,0.73,12,0.01,969.00,12519.00,10860,20240325,-16.21,8600,20241209,5.81,9550,-4.71,20250207,8950,1.68,20250102,10860,-16.21,20240325,8600,5.81,20241209,0.56,N,002100,500,108 억,,70476,N,N,0,N,00,N
|
||||
20250211,100127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9110,-20,5,-0.22,11827740,1298,8.26,9150,9150,9070,11860,6400,9130,9112.28,0.36,0,-1,9250,9190,9110,9050,8970,9220,9080,108,2730,500,6750,10,1,19522575,1779,9.40,0.73,12,0.01,969.00,12519.00,10860,20240325,-16.11,8600,20241209,5.93,9550,-4.61,20250207,8950,1.79,20250102,10860,-16.11,20240325,8600,5.93,20241209,0.56,N,002100,500,108 억,,70476,N,N,0,N,00,N
|
||||
20250211,090127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9150,20,2,0.22,887550,97,0.62,9150,9150,9150,11860,6400,9130,9150.00,0.36,0,0,9250,9190,9110,9050,8970,9220,9080,108,2730,500,6750,10,1,19522575,1786,9.44,0.73,12,0.00,969.00,12519.00,10860,20240325,-15.75,8600,20241209,6.40,9550,-4.19,20250207,8950,2.23,20250102,10860,-15.75,20240325,8600,6.40,20241209,0.56,N,002100,500,108 억,,70476,N,N,0,N,00,N
|
||||
20250210,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9130,0,3,0.00,143164190,15711,19.88,9100,9170,9030,11860,6400,9130,9112.35,0.34,0,2268,9703,9416,9263,8976,8823,9560,9120,108,2730,500,6750,10,1,19522575,1782,9.42,0.73,12,0.08,969.00,12519.00,10860,20240325,-15.93,8600,20241209,6.16,9550,-4.40,20250207,8950,2.01,20250102,10860,-15.93,20240325,8600,6.16,20241209,0.57,N,002100,500,108 억,,67092,N,N,1,N,00,N
|
||||
20250210,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9130,0,3,0.00,137157740,15053,19.05,9100,9170,9030,11860,6400,9130,9111.65,0.34,0,2472,9703,9416,9263,8976,8823,9560,9120,108,2730,500,6750,10,1,19522575,1782,9.42,0.73,12,0.08,969.00,12519.00,10860,20240325,-15.93,8600,20241209,6.16,9550,-4.40,20250207,8950,2.01,20250102,10860,-15.93,20240325,8600,6.16,20241209,0.57,N,002100,500,108 억,,67092,N,N,1,N,00,N
|
||||
20250210,140127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9160,30,2,0.33,124828610,13701,17.33,9100,9170,9030,11860,6400,9130,9110.91,0.34,0,1914,9703,9416,9263,8976,8823,9560,9120,108,2730,500,6750,10,1,19522575,1788,9.45,0.73,12,0.07,969.00,12519.00,10860,20240325,-15.65,8600,20241209,6.51,9550,-4.08,20250207,8950,2.35,20250102,10860,-15.65,20240325,8600,6.51,20241209,0.57,N,002100,500,108 억,,67092,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,3000,100,2,3.45,1231556705,420104,85.14,2890,3000,2860,3770,2030,2900,2928.82,2.42,0,-3864,3033,2966,2913,2846,2793,2940,2820,249,870,1000,1850,5,1,24939425,748,22.06,0.70,12,1.68,136.00,4309.00,3800,20241016,-21.05,2330,20240909,28.76,3120,-3.85,20250204,2580,16.28,20250102,3800,-21.05,20241016,2330,28.76,20240909,2.99,N,002140,1000,249 억,,604555,N,N,0,N,00,N
|
||||
20250211,150127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2900,0,3,0.00,489204165,169927,34.44,2890,2920,2860,3770,2030,2900,2878.91,2.42,0,6251,3033,2966,2913,2846,2793,2940,2820,249,870,1000,1850,5,1,24939425,723,21.32,0.67,12,0.68,136.00,4309.00,3800,20241016,-23.68,2330,20240909,24.46,3120,-7.05,20250204,2580,12.40,20250102,3800,-23.68,20241016,2330,24.46,20240909,2.99,N,002140,1000,249 억,,604555,N,N,0,N,00,N
|
||||
20250211,140128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2865,-35,5,-1.21,371518835,129250,26.19,2890,2900,2860,3770,2030,2900,2874.42,2.42,0,14033,3033,2966,2913,2846,2793,2940,2820,249,870,1000,1850,5,1,24939425,715,21.07,0.66,12,0.52,136.00,4309.00,3800,20241016,-24.61,2330,20240909,22.96,3120,-8.17,20250204,2580,11.05,20250102,3800,-24.61,20241016,2330,22.96,20240909,2.99,N,002140,1000,249 억,,604555,N,N,0,N,00,N
|
||||
20250211,130126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2875,-25,5,-0.86,311522655,108322,21.95,2890,2900,2860,3770,2030,2900,2875.89,2.42,0,7454,3033,2966,2913,2846,2793,2940,2820,249,870,1000,1850,5,1,24939425,717,21.14,0.67,12,0.43,136.00,4309.00,3800,20241016,-24.34,2330,20240909,23.39,3120,-7.85,20250204,2580,11.43,20250102,3800,-24.34,20241016,2330,23.39,20240909,2.99,N,002140,1000,249 억,,604555,N,N,0,N,00,N
|
||||
20250211,120127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2870,-30,5,-1.03,253815220,88192,17.87,2890,2900,2870,3770,2030,2900,2877.98,2.42,0,6063,3033,2966,2913,2846,2793,2940,2820,249,870,1000,1850,5,1,24939425,716,21.10,0.67,12,0.35,136.00,4309.00,3800,20241016,-24.47,2330,20240909,23.18,3120,-8.01,20250204,2580,11.24,20250102,3800,-24.47,20241016,2330,23.18,20240909,2.99,N,002140,1000,249 억,,604555,N,N,0,N,00,N
|
||||
20250211,110127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2880,-20,5,-0.69,192375460,66827,13.54,2890,2900,2870,3770,2030,2900,2878.71,2.42,0,6582,3033,2966,2913,2846,2793,2940,2820,249,870,1000,1850,5,1,24939425,718,21.18,0.67,12,0.27,136.00,4309.00,3800,20241016,-24.21,2330,20240909,23.61,3120,-7.69,20250204,2580,11.63,20250102,3800,-24.21,20241016,2330,23.61,20240909,2.99,N,002140,1000,249 억,,604555,N,N,0,N,00,N
|
||||
20250211,100127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2880,-20,5,-0.69,146558775,50927,10.32,2890,2900,2870,3770,2030,2900,2877.82,2.42,0,3912,3033,2966,2913,2846,2793,2940,2820,249,870,1000,1850,5,1,24939425,718,21.18,0.67,12,0.20,136.00,4309.00,3800,20241016,-24.21,2330,20240909,23.61,3120,-7.69,20250204,2580,11.63,20250102,3800,-24.21,20241016,2330,23.61,20240909,2.99,N,002140,1000,249 억,,604555,N,N,0,N,00,N
|
||||
20250211,090127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2900,0,3,0.00,7593290,2624,0.53,2890,2900,2890,3770,2030,2900,2893.78,2.42,0,790,3033,2966,2913,2846,2793,2940,2820,249,870,1000,1850,5,1,24939425,723,21.32,0.67,12,0.01,136.00,4309.00,3800,20241016,-23.68,2330,20240909,24.46,3120,-7.05,20250204,2580,12.40,20250102,3800,-23.68,20241016,2330,24.46,20240909,2.99,N,002140,1000,249 억,,604555,N,N,0,N,00,N
|
||||
20250210,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2900,10,2,0.35,1419818090,487551,134.72,2920,2980,2860,3755,2025,2890,2912.14,2.84,0,-99276,3026,2957,2921,2852,2816,2940,2835,249,865,1000,1840,5,1,24939425,723,21.32,0.67,12,1.95,136.00,4309.00,3800,20241016,-23.68,2330,20240909,24.46,3120,-7.05,20250204,2580,12.40,20250102,3800,-23.68,20241016,2330,24.46,20240909,2.88,N,002140,1000,249 억,,709105,N,N,1,N,00,N
|
||||
20250210,150127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2905,15,2,0.52,1305864135,448270,123.86,2920,2980,2860,3755,2025,2890,2913.12,2.84,0,-92814,3026,2957,2921,2852,2816,2940,2835,249,865,1000,1840,5,1,24939425,724,21.36,0.67,12,1.80,136.00,4309.00,3800,20241016,-23.55,2330,20240909,24.68,3120,-6.89,20250204,2580,12.60,20250102,3800,-23.55,20241016,2330,24.68,20240909,2.88,N,002140,1000,249 억,,709105,N,N,1,N,00,N
|
||||
20250210,140127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2915,25,2,0.87,1213585910,416535,115.09,2920,2980,2860,3755,2025,2890,2913.53,2.84,0,-87253,3026,2957,2921,2852,2816,2940,2835,249,865,1000,1840,5,1,24939425,727,21.43,0.68,12,1.67,136.00,4309.00,3800,20241016,-23.29,2330,20240909,25.11,3120,-6.57,20250204,2580,12.98,20250102,3800,-23.29,20241016,2330,25.11,20240909,2.88,N,002140,1000,249 억,,709105,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
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
|
||||
20250211,160127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6750,-10,5,-0.15,265768820,39565,74.12,6740,6770,6680,8780,4740,6760,6717.19,0.77,0,3341,6906,6832,6766,6692,6626,6800,6660,169,2020,500,5130,10,1,33720000,2276,10.98,0.82,12,0.12,615.00,8182.00,8950,20240528,-24.58,6230,20241209,8.35,6840,-1.32,20250210,6350,6.30,20250203,8950,-24.58,20240528,6230,8.35,20241209,1.15,N,002150,500,168 억,,258454,N,N,0,N,00,N
|
||||
20250211,150127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6720,-40,5,-0.59,226815020,33768,63.26,6740,6770,6680,8780,4740,6760,6716.86,0.77,0,2187,6906,6832,6766,6692,6626,6800,6660,169,2020,500,5130,10,1,33720000,2266,10.93,0.82,12,0.10,615.00,8182.00,8950,20240528,-24.92,6230,20241209,7.87,6840,-1.75,20250210,6350,5.83,20250203,8950,-24.92,20240528,6230,7.87,20241209,1.15,N,002150,500,168 억,,258454,N,N,0,N,00,N
|
||||
20250211,140128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6720,-40,5,-0.59,169294140,25196,47.20,6740,6770,6680,8780,4740,6760,6719.09,0.77,0,5620,6906,6832,6766,6692,6626,6800,6660,169,2020,500,5130,10,1,33720000,2266,10.93,0.82,12,0.07,615.00,8182.00,8950,20240528,-24.92,6230,20241209,7.87,6840,-1.75,20250210,6350,5.83,20250203,8950,-24.92,20240528,6230,7.87,20241209,1.15,N,002150,500,168 억,,258454,N,N,0,N,00,N
|
||||
20250211,130127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6710,-50,5,-0.74,159489990,23734,44.46,6740,6770,6680,8780,4740,6760,6719.90,0.77,0,5383,6906,6832,6766,6692,6626,6800,6660,169,2020,500,5130,10,1,33720000,2263,10.91,0.82,12,0.07,615.00,8182.00,8950,20240528,-25.03,6230,20241209,7.70,6840,-1.90,20250210,6350,5.67,20250203,8950,-25.03,20240528,6230,7.70,20241209,1.15,N,002150,500,168 억,,258454,N,N,0,N,00,N
|
||||
20250211,120127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,-60,5,-0.89,144928750,21560,40.39,6740,6770,6680,8780,4740,6760,6722.11,0.77,0,5945,6906,6832,6766,6692,6626,6800,6660,169,2020,500,5130,10,1,33720000,2259,10.89,0.82,12,0.06,615.00,8182.00,8950,20240528,-25.14,6230,20241209,7.54,6840,-2.05,20250210,6350,5.51,20250203,8950,-25.14,20240528,6230,7.54,20241209,1.15,N,002150,500,168 억,,258454,N,N,0,N,00,N
|
||||
20250211,110127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6740,-20,5,-0.30,94083160,13969,26.17,6740,6770,6700,8780,4740,6760,6735.14,0.77,0,1368,6906,6832,6766,6692,6626,6800,6660,169,2020,500,5130,10,1,33720000,2273,10.96,0.82,12,0.04,615.00,8182.00,8950,20240528,-24.69,6230,20241209,8.19,6840,-1.46,20250210,6350,6.14,20250203,8950,-24.69,20240528,6230,8.19,20241209,1.15,N,002150,500,168 억,,258454,N,N,0,N,00,N
|
||||
20250211,100127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6750,-10,5,-0.15,56928850,8455,15.84,6740,6770,6700,8780,4740,6760,6733.16,0.77,0,-1156,6906,6832,6766,6692,6626,6800,6660,169,2020,500,5130,10,1,33720000,2276,10.98,0.82,12,0.03,615.00,8182.00,8950,20240528,-24.58,6230,20241209,8.35,6840,-1.32,20250210,6350,6.30,20250203,8950,-24.58,20240528,6230,8.35,20241209,1.15,N,002150,500,168 억,,258454,N,N,0,N,00,N
|
||||
20250211,090127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6760,0,3,0.00,1834080,272,0.51,6740,6760,6740,8780,4740,6760,6742.94,0.77,0,-33,6906,6832,6766,6692,6626,6800,6660,169,2020,500,5130,10,1,33720000,2279,10.99,0.83,12,0.00,615.00,8182.00,8950,20240528,-24.47,6230,20241209,8.51,6840,-1.17,20250210,6350,6.46,20250203,8950,-24.47,20240528,6230,8.51,20241209,1.15,N,002150,500,168 억,,258454,N,N,0,N,00,N
|
||||
20250210,160127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6760,-10,5,-0.15,358789210,53055,63.15,6840,6840,6700,8800,4740,6770,6762.59,0.76,0,221,6956,6862,6736,6642,6516,6910,6690,169,2030,500,5140,10,1,33720000,2279,10.99,0.83,12,0.16,615.00,8182.00,8950,20240528,-24.47,6230,20241209,8.51,6840,-1.17,20250210,6350,6.46,20250203,8950,-24.47,20240528,6230,8.51,20241209,1.14,N,002150,500,168 억,,256190,N,N,2,N,00,N
|
||||
20250210,150127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6750,-20,5,-0.30,340397480,50332,59.91,6840,6840,6700,8800,4740,6770,6763.04,0.76,0,1532,6956,6862,6736,6642,6516,6910,6690,169,2030,500,5140,10,1,33720000,2276,10.98,0.82,12,0.15,615.00,8182.00,8950,20240528,-24.58,6230,20241209,8.35,6840,-1.32,20250210,6350,6.30,20250203,8950,-24.58,20240528,6230,8.35,20241209,1.14,N,002150,500,168 억,,256190,N,N,2,N,00,N
|
||||
20250210,140127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6800,30,2,0.44,242986520,35919,42.75,6840,6840,6700,8800,4740,6770,6764.85,0.76,0,-1843,6956,6862,6736,6642,6516,6910,6690,169,2030,500,5140,10,1,33720000,2293,11.06,0.83,12,0.11,615.00,8182.00,8950,20240528,-24.02,6230,20241209,9.15,6840,-0.58,20250210,6350,7.09,20250203,8950,-24.02,20240528,6230,9.15,20241209,1.14,N,002150,500,168 억,,256190,N,N,2,N,00,N
|
||||
|
||||
|
Some files were not shown because too many files have changed in this diff Show More
Reference in New Issue
Block a user