Update 2024-12-06 2959 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
|
||||
20241206,160101,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,6230,-70,5,-1.11,496760820,80205,146.00,6300,6300,6130,8190,4410,6300,6193.42,3.17,0,-16236,6520,6410,6340,6230,6160,6375,6195,279,1890,1000,4660,10,1,27931470,1740,6.34,0.47,12,0.29,982.00,13370.00,10760,20240105,-42.10,6130,20241206,1.63,10760,-42.10,20240105,6130,1.63,20241206,10760,-42.10,20240105,6130,1.63,20241206,1.65,N,000020,1000,279 억,,886704,N,N,148,N,00,N
|
||||
20241206,150100,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,6190,-110,5,-1.75,457567560,73901,134.52,6300,6300,6130,8190,4410,6300,6191.63,3.17,0,-14062,6520,6410,6340,6230,6160,6375,6195,279,1890,1000,4660,10,1,27931470,1729,6.30,0.46,12,0.26,982.00,13370.00,10760,20240105,-42.47,6130,20241206,0.98,10760,-42.47,20240105,6130,0.98,20241206,10760,-42.47,20240105,6130,0.98,20241206,1.65,N,000020,1000,279 억,,886704,N,N,0,N,00,N
|
||||
20241206,140100,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,6190,-110,5,-1.75,384007300,61972,112.81,6300,6300,6130,8190,4410,6300,6196.46,3.17,0,-16190,6520,6410,6340,6230,6160,6375,6195,279,1890,1000,4660,10,1,27931470,1729,6.30,0.46,12,0.22,982.00,13370.00,10760,20240105,-42.47,6130,20241206,0.98,10760,-42.47,20240105,6130,0.98,20241206,10760,-42.47,20240105,6130,0.98,20241206,1.65,N,000020,1000,279 억,,886704,N,N,0,N,00,N
|
||||
20241206,130100,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,6170,-130,5,-2.06,336503720,54254,98.76,6300,6300,6140,8190,4410,6300,6202.38,3.17,0,-14203,6520,6410,6340,6230,6160,6375,6195,279,1890,1000,4660,10,1,27931470,1723,6.28,0.46,12,0.19,982.00,13370.00,10760,20240105,-42.66,6140,20241206,0.49,10760,-42.66,20240105,6140,0.49,20241206,10760,-42.66,20240105,6140,0.49,20241206,1.65,N,000020,1000,279 억,,886704,N,N,0,N,00,N
|
||||
20241206,120100,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,6200,-100,5,-1.59,304274920,49029,89.25,6300,6300,6140,8190,4410,6300,6206.02,3.17,0,-13640,6520,6410,6340,6230,6160,6375,6195,279,1890,1000,4660,10,1,27931470,1732,6.31,0.46,12,0.18,982.00,13370.00,10760,20240105,-42.38,6140,20241206,0.98,10760,-42.38,20240105,6140,0.98,20241206,10760,-42.38,20240105,6140,0.98,20241206,1.65,N,000020,1000,279 억,,886704,N,N,0,N,00,N
|
||||
20241206,110101,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,6150,-150,5,-2.38,240962790,38792,70.61,6300,6300,6140,8190,4410,6300,6211.66,3.17,0,-16487,6520,6410,6340,6230,6160,6375,6195,279,1890,1000,4660,10,1,27931470,1718,6.26,0.46,12,0.14,982.00,13370.00,10760,20240105,-42.84,6140,20241206,0.16,10760,-42.84,20240105,6140,0.16,20241206,10760,-42.84,20240105,6140,0.16,20241206,1.65,N,000020,1000,279 억,,886704,N,N,0,N,00,N
|
||||
20241206,100100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6250,-50,5,-0.79,83523790,13371,24.34,6300,6300,6220,8190,4410,6300,6246.64,3.17,0,-8902,6520,6410,6340,6230,6160,6375,6195,279,1890,1000,4660,10,1,27931470,1746,6.36,0.47,12,0.05,982.00,13370.00,10760,20240105,-41.91,6210,20241204,0.64,10760,-41.91,20240105,6210,0.64,20241204,10760,-41.91,20240105,6210,0.64,20241204,1.65,N,000020,1000,279 억,,886704,N,N,0,N,00,N
|
||||
20241206,090101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6300,0,3,0.00,1801800,286,0.52,6300,6300,6300,8190,4410,6300,6300.00,3.17,0,-40,6520,6410,6340,6230,6160,6375,6195,279,1890,1000,4660,10,1,27931470,1760,6.42,0.47,12,0.00,982.00,13370.00,10760,20240105,-41.45,6210,20241204,1.45,10760,-41.45,20240105,6210,1.45,20241204,10760,-41.45,20240105,6210,1.45,20241204,1.65,N,000020,1000,279 억,,886704,N,N,0,N,00,N
|
||||
20241205,160101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6300,-100,5,-1.56,347594030,54919,62.13,6450,6450,6270,8320,4480,6400,6329.26,3.22,0,-11480,6713,6556,6383,6226,6053,6635,6305,279,1920,1000,4730,10,1,27931470,1760,6.42,0.47,12,0.20,982.00,13370.00,10760,20240105,-41.45,6210,20241204,1.45,10760,-41.45,20240105,6210,1.45,20241204,10760,-41.45,20240105,6210,1.45,20241204,1.69,N,000020,1000,279 억,,898602,N,N,0,N,00,N
|
||||
20241205,150100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6300,-100,5,-1.56,333155620,52625,59.53,6450,6450,6270,8320,4480,6400,6330.75,3.22,0,-10665,6713,6556,6383,6226,6053,6635,6305,279,1920,1000,4730,10,1,27931470,1760,6.42,0.47,12,0.19,982.00,13370.00,10760,20240105,-41.45,6210,20241204,1.45,10760,-41.45,20240105,6210,1.45,20241204,10760,-41.45,20240105,6210,1.45,20241204,1.69,N,000020,1000,279 억,,898602,N,N,0,N,00,N
|
||||
20241205,140100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6310,-90,5,-1.41,296581090,46837,52.98,6450,6450,6270,8320,4480,6400,6332.20,3.22,0,-8367,6713,6556,6383,6226,6053,6635,6305,279,1920,1000,4730,10,1,27931470,1762,6.43,0.47,12,0.17,982.00,13370.00,10760,20240105,-41.36,6210,20241204,1.61,10760,-41.36,20240105,6210,1.61,20241204,10760,-41.36,20240105,6210,1.61,20241204,1.69,N,000020,1000,279 억,,898602,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
|
||||
20241206,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,434,25,2,6.11,153623042,371875,192.82,393,439,393,531,287,409,413.08,41.68,0,-9454,427,417,413,403,399,416,402,301,122,500,240,1,1,60132868,261,-0.93,0.72,12,0.62,-467.00,604.00,1774,20240222,-75.54,393,20241206,10.43,1774,-75.54,20240222,393,10.43,20241206,1861,-76.68,20240318,310,40.00,20240201,0.15,N,000040,500,300 억,,25065698,N,N,0,N,00,N
|
||||
20241206,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,433,24,2,5.87,143432089,348410,180.65,393,439,393,531,287,409,411.68,41.68,0,-7703,427,417,413,403,399,416,402,301,122,500,240,1,1,60132868,260,-0.93,0.72,12,0.58,-467.00,604.00,1774,20240222,-75.59,393,20241206,10.18,1774,-75.59,20240222,393,10.18,20241206,1861,-76.73,20240318,310,39.68,20240201,0.15,N,000040,500,300 억,,25065698,N,N,0,N,00,N
|
||||
20241206,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,414,5,2,1.22,93910872,233269,120.95,393,420,393,531,287,409,402.59,41.68,0,8853,427,417,413,403,399,416,402,301,122,500,240,1,1,60132868,249,-0.89,0.69,12,0.39,-467.00,604.00,1774,20240222,-76.66,393,20241206,5.34,1774,-76.66,20240222,393,5.34,20241206,1861,-77.75,20240318,310,33.55,20240201,0.15,N,000040,500,300 억,,25065698,N,N,0,N,00,N
|
||||
20241206,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,403,-6,5,-1.47,69563306,174222,90.33,393,409,393,531,287,409,399.28,41.68,0,8503,427,417,413,403,399,416,402,301,122,500,240,1,1,60132868,242,-0.86,0.67,12,0.29,-467.00,604.00,1774,20240222,-77.28,393,20241206,2.54,1774,-77.28,20240222,393,2.54,20241206,1861,-78.34,20240318,310,30.00,20240201,0.15,N,000040,500,300 억,,25065698,N,N,0,N,00,N
|
||||
20241206,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,407,-2,5,-0.49,63069907,158054,81.95,393,409,393,531,287,409,399.04,41.68,0,7244,427,417,413,403,399,416,402,301,122,500,240,1,1,60132868,245,-0.87,0.67,12,0.26,-467.00,604.00,1774,20240222,-77.06,393,20241206,3.56,1774,-77.06,20240222,393,3.56,20241206,1861,-78.13,20240318,310,31.29,20240201,0.15,N,000040,500,300 억,,25065698,N,N,0,N,00,N
|
||||
20241206,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,400,-9,5,-2.20,47045145,118053,61.21,393,409,393,531,287,409,398.51,41.68,0,3355,427,417,413,403,399,416,402,301,122,500,240,1,1,60132868,241,-0.86,0.66,12,0.20,-467.00,604.00,1774,20240222,-77.45,393,20241206,1.78,1774,-77.45,20240222,393,1.78,20241206,1861,-78.51,20240318,310,29.03,20240201,0.15,N,000040,500,300 억,,25065698,N,N,0,N,00,N
|
||||
20241206,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,400,-9,5,-2.20,30130846,75741,39.27,393,409,393,531,287,409,397.81,41.68,0,9393,427,417,413,403,399,416,402,301,122,500,240,1,1,60132868,241,-0.86,0.66,12,0.13,-467.00,604.00,1774,20240222,-77.45,393,20241206,1.78,1774,-77.45,20240222,393,1.78,20241206,1861,-78.51,20240318,310,29.03,20240201,0.15,N,000040,500,300 억,,25065698,N,N,0,N,00,N
|
||||
20241206,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,394,-15,5,-3.67,8073879,20401,10.58,393,409,393,531,287,409,395.76,41.68,0,8468,427,417,413,403,399,416,402,301,122,500,240,1,1,60132868,237,-0.84,0.65,12,0.03,-467.00,604.00,1774,20240222,-77.79,393,20241206,0.25,1774,-77.79,20240222,393,0.25,20241206,1861,-78.83,20240318,310,27.10,20240201,0.15,N,000040,500,300 억,,25065698,N,N,0,N,00,N
|
||||
20241205,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,409,-12,5,-2.85,77503213,186839,78.14,421,423,409,547,295,421,414.81,41.71,0,-15934,440,430,425,415,410,428,413,301,126,500,250,1,1,60132868,246,-0.88,0.68,12,0.31,-467.00,604.00,1774,20240222,-76.94,409,20241205,0.00,1774,-76.94,20240222,409,0.00,20241205,1861,-78.02,20240318,310,31.94,20240201,0.15,N,000040,500,300 억,,25081732,N,N,0,N,00,N
|
||||
20241205,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,413,-8,5,-1.90,67908008,163436,68.35,421,423,410,547,295,421,415.50,41.71,0,-15450,440,430,425,415,410,428,413,301,126,500,250,1,1,60132868,248,-0.88,0.68,12,0.27,-467.00,604.00,1774,20240222,-76.72,410,20241205,0.73,1774,-76.72,20240222,410,0.73,20241205,1861,-77.81,20240318,310,33.23,20240201,0.15,N,000040,500,300 억,,25081732,N,N,0,N,00,N
|
||||
20241205,140100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,413,-8,5,-1.90,61260302,147348,61.63,421,423,410,547,295,421,415.75,41.71,0,-11442,440,430,425,415,410,428,413,301,126,500,250,1,1,60132868,248,-0.88,0.68,12,0.25,-467.00,604.00,1774,20240222,-76.72,410,20241205,0.73,1774,-76.72,20240222,410,0.73,20241205,1861,-77.81,20240318,310,33.23,20240201,0.15,N,000040,500,300 억,,25081732,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
|
||||
20241206,160101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5940,-90,5,-1.49,127065190,20861,1140.57,6300,6300,5940,7830,4230,6030,6091.08,0.76,0,-6553,6183,6106,6053,5976,5923,6080,5950,137,1800,500,4100,10,1,27415270,1628,-12.10,0.21,12,0.08,-491.00,28019.00,9380,20231215,-36.67,5680,20241112,4.58,9380,-36.67,20240205,5680,4.58,20241112,9380,-36.67,20231215,5680,4.58,20241112,0.09,N,000050,500,137 억,,208953,N,N,0,N,00,N
|
||||
20241206,150101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6110,80,2,1.33,78336870,12658,692.07,6300,6300,5980,7830,4230,6030,6188.72,0.76,0,1510,6183,6106,6053,5976,5923,6080,5950,137,1800,500,4100,10,1,27415270,1675,-12.44,0.22,12,0.05,-491.00,28019.00,9380,20231215,-34.86,5680,20241112,7.57,9380,-34.86,20240205,5680,7.57,20241112,9380,-34.86,20231215,5680,7.57,20241112,0.09,N,000050,500,137 억,,208953,N,N,0,N,00,N
|
||||
20241206,140101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6070,40,2,0.66,74274580,11993,655.71,6300,6300,5980,7830,4230,6030,6193.16,0.76,0,1589,6183,6106,6053,5976,5923,6080,5950,137,1800,500,4100,10,1,27415270,1664,-12.36,0.22,12,0.04,-491.00,28019.00,9380,20231215,-35.29,5680,20241112,6.87,9380,-35.29,20240205,5680,6.87,20241112,9380,-35.29,20231215,5680,6.87,20241112,0.09,N,000050,500,137 억,,208953,N,N,0,N,00,N
|
||||
20241206,130101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6130,100,2,1.66,68052320,10970,599.78,6300,6300,5980,7830,4230,6030,6203.49,0.76,0,1238,6183,6106,6053,5976,5923,6080,5950,137,1800,500,4100,10,1,27415270,1681,-12.48,0.22,12,0.04,-491.00,28019.00,9380,20231215,-34.65,5680,20241112,7.92,9380,-34.65,20240205,5680,7.92,20241112,9380,-34.65,20231215,5680,7.92,20241112,0.09,N,000050,500,137 억,,208953,N,N,0,N,00,N
|
||||
20241206,120101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6110,80,2,1.33,65795370,10601,579.61,6300,6300,5980,7830,4230,6030,6206.52,0.76,0,939,6183,6106,6053,5976,5923,6080,5950,137,1800,500,4100,10,1,27415270,1675,-12.44,0.22,12,0.04,-491.00,28019.00,9380,20231215,-34.86,5680,20241112,7.57,9380,-34.86,20240205,5680,7.57,20241112,9380,-34.86,20231215,5680,7.57,20241112,0.09,N,000050,500,137 억,,208953,N,N,0,N,00,N
|
||||
20241206,110102,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6090,60,2,1.00,50656980,8116,443.74,6300,6300,5980,7830,4230,6030,6241.62,0.76,0,-407,6183,6106,6053,5976,5923,6080,5950,137,1800,500,4100,10,1,27415270,1670,-12.40,0.22,12,0.03,-491.00,28019.00,9380,20231215,-35.07,5680,20241112,7.22,9380,-35.07,20240205,5680,7.22,20241112,9380,-35.07,20231215,5680,7.22,20241112,0.09,N,000050,500,137 억,,208953,N,N,0,N,00,N
|
||||
20241206,100101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6070,40,2,0.66,46707010,7467,408.26,6300,6300,5980,7830,4230,6030,6255.12,0.76,0,-375,6183,6106,6053,5976,5923,6080,5950,137,1800,500,4100,10,1,27415270,1664,-12.36,0.22,12,0.03,-491.00,28019.00,9380,20231215,-35.29,5680,20241112,6.87,9380,-35.29,20240205,5680,6.87,20241112,9380,-35.29,20231215,5680,6.87,20241112,0.09,N,000050,500,137 억,,208953,N,N,0,N,00,N
|
||||
20241206,090102,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6150,120,2,1.99,39026470,6207,339.37,6300,6300,5980,7830,4230,6030,6287.49,0.76,0,-353,6183,6106,6053,5976,5923,6080,5950,137,1800,500,4100,10,1,27415270,1686,-12.53,0.22,12,0.02,-491.00,28019.00,9380,20231215,-34.43,5680,20241112,8.27,9380,-34.43,20240205,5680,8.27,20241112,9380,-34.43,20231215,5680,8.27,20241112,0.09,N,000050,500,137 억,,208953,N,N,0,N,00,N
|
||||
20241205,160101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6030,-20,5,-0.33,11059050,1829,61.09,6090,6130,6000,7860,4240,6050,6046.50,0.76,0,62,6323,6186,6063,5926,5803,6255,5995,137,1810,500,4110,10,1,27415270,1653,-12.28,0.22,12,0.01,-491.00,28019.00,9380,20231215,-35.71,5680,20241112,6.16,9380,-35.71,20240205,5680,6.16,20241112,9380,-35.71,20231215,5680,6.16,20241112,0.10,N,000050,500,137 억,,208992,N,N,0,N,00,N
|
||||
20241205,150101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6040,-10,5,-0.17,6810720,1125,37.58,6090,6130,6000,7860,4240,6050,6053.97,0.76,0,41,6323,6186,6063,5926,5803,6255,5995,137,1810,500,4110,10,1,27415270,1656,-12.30,0.22,12,0.00,-491.00,28019.00,9380,20231215,-35.61,5680,20241112,6.34,9380,-35.61,20240205,5680,6.34,20241112,9380,-35.61,20231215,5680,6.34,20241112,0.10,N,000050,500,137 억,,208992,N,N,0,N,00,N
|
||||
20241205,140101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6040,-10,5,-0.17,5614180,926,30.93,6090,6130,6000,7860,4240,6050,6062.83,0.76,0,39,6323,6186,6063,5926,5803,6255,5995,137,1810,500,4110,10,1,27415270,1656,-12.30,0.22,12,0.00,-491.00,28019.00,9380,20231215,-35.61,5680,20241112,6.34,9380,-35.61,20240205,5680,6.34,20241112,9380,-35.61,20231215,5680,6.34,20241112,0.10,N,000050,500,137 억,,208992,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
|
||||
20241206,160102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66900,-400,5,-0.59,842547300,12596,185.67,66900,67700,66300,87400,47200,67300,66890.01,8.43,0,-5072,68700,68000,67600,66900,66500,67800,66700,428,20100,5000,49800,100,1,8564271,5729,3.44,0.30,12,0.15,19436.00,225809.00,87900,20240923,-23.89,63000,20240129,6.19,87900,-23.89,20240923,63000,6.19,20240129,87900,-23.89,20240923,63000,6.19,20240129,0.37,N,000070,5000,428 억,,722211,N,N,5,N,00,N
|
||||
20241206,150101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67000,-300,5,-0.45,818037300,12229,180.26,66900,67700,66300,87400,47200,67300,66893.23,8.43,0,-4925,68700,68000,67600,66900,66500,67800,66700,428,20100,5000,49800,100,1,8564271,5738,3.45,0.30,12,0.14,19436.00,225809.00,87900,20240923,-23.78,63000,20240129,6.35,87900,-23.78,20240923,63000,6.35,20240129,87900,-23.78,20240923,63000,6.35,20240129,0.37,N,000070,5000,428 억,,722211,N,N,3,N,00,N
|
||||
20241206,140101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66600,-700,5,-1.04,774772400,11580,170.70,66900,67700,66300,87400,47200,67300,66906.08,8.43,0,-4988,68700,68000,67600,66900,66500,67800,66700,428,20100,5000,49800,100,1,8564271,5704,3.43,0.29,12,0.14,19436.00,225809.00,87900,20240923,-24.23,63000,20240129,5.71,87900,-24.23,20240923,63000,5.71,20240129,87900,-24.23,20240923,63000,5.71,20240129,0.37,N,000070,5000,428 억,,722211,N,N,3,N,00,N
|
||||
20241206,130101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66900,-400,5,-0.59,657001300,9813,144.65,66900,67700,66300,87400,47200,67300,66952.13,8.43,0,-4602,68700,68000,67600,66900,66500,67800,66700,428,20100,5000,49800,100,1,8564271,5729,3.44,0.30,12,0.11,19436.00,225809.00,87900,20240923,-23.89,63000,20240129,6.19,87900,-23.89,20240923,63000,6.19,20240129,87900,-23.89,20240923,63000,6.19,20240129,0.37,N,000070,5000,428 억,,722211,N,N,3,N,00,N
|
||||
20241206,120101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66800,-500,5,-0.74,592350500,8849,130.44,66900,67700,66300,87400,47200,67300,66939.82,8.43,0,-4001,68700,68000,67600,66900,66500,67800,66700,428,20100,5000,49800,100,1,8564271,5721,3.44,0.30,12,0.10,19436.00,225809.00,87900,20240923,-24.00,63000,20240129,6.03,87900,-24.00,20240923,63000,6.03,20240129,87900,-24.00,20240923,63000,6.03,20240129,0.37,N,000070,5000,428 억,,722211,N,N,3,N,00,N
|
||||
20241206,110102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66500,-800,5,-1.19,535455000,7998,117.90,66900,67700,66300,87400,47200,67300,66948.61,8.43,0,-4039,68700,68000,67600,66900,66500,67800,66700,428,20100,5000,49800,100,1,8564271,5695,3.42,0.29,12,0.09,19436.00,225809.00,87900,20240923,-24.35,63000,20240129,5.56,87900,-24.35,20240923,63000,5.56,20240129,87900,-24.35,20240923,63000,5.56,20240129,0.37,N,000070,5000,428 억,,722211,N,N,3,N,00,N
|
||||
20241206,100101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67000,-300,5,-0.45,148431100,2214,32.64,66900,67700,66900,87400,47200,67300,67042.05,8.43,0,-592,68700,68000,67600,66900,66500,67800,66700,428,20100,5000,49800,100,1,8564271,5738,3.45,0.30,12,0.03,19436.00,225809.00,87900,20240923,-23.78,63000,20240129,6.35,87900,-23.78,20240923,63000,6.35,20240129,87900,-23.78,20240923,63000,6.35,20240129,0.37,N,000070,5000,428 억,,722211,N,N,3,N,00,N
|
||||
20241206,090102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67200,-100,5,-0.15,17933600,268,3.95,66900,67700,66900,87400,47200,67300,66916.42,8.43,0,-5,68700,68000,67600,66900,66500,67800,66700,428,20100,5000,49800,100,1,8564271,5755,3.46,0.30,12,0.00,19436.00,225809.00,87900,20240923,-23.55,63000,20240129,6.67,87900,-23.55,20240923,63000,6.67,20240129,87900,-23.55,20240923,63000,6.67,20240129,0.37,N,000070,5000,428 억,,722211,N,N,3,N,00,N
|
||||
20241205,160102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67300,-400,5,-0.59,458314400,6784,50.14,67400,68300,67200,88000,47400,67700,67558.14,8.43,0,-971,68966,68332,67766,67132,66566,68050,66850,428,20300,5000,50090,100,1,8564271,5764,3.46,0.30,12,0.08,19436.00,225809.00,87900,20240923,-23.44,63000,20240129,6.83,87900,-23.44,20240923,63000,6.83,20240129,87900,-23.44,20240923,63000,6.83,20240129,0.36,N,000070,5000,428 억,,722237,N,N,3,N,00,N
|
||||
20241205,150101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67200,-500,5,-0.74,417927800,6184,45.71,67400,68300,67200,88000,47400,67700,67582.12,8.43,0,-546,68966,68332,67766,67132,66566,68050,66850,428,20300,5000,50090,100,1,8564271,5755,3.46,0.30,12,0.07,19436.00,225809.00,87900,20240923,-23.55,63000,20240129,6.67,87900,-23.55,20240923,63000,6.67,20240129,87900,-23.55,20240923,63000,6.67,20240129,0.36,N,000070,5000,428 억,,722237,N,N,37,N,00,N
|
||||
20241205,140101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67400,-300,5,-0.44,321664000,4758,35.17,67400,68300,67400,88000,47400,67700,67604.88,8.43,0,-208,68966,68332,67766,67132,66566,68050,66850,428,20300,5000,50090,100,1,8564271,5772,3.47,0.30,12,0.06,19436.00,225809.00,87900,20240923,-23.32,63000,20240129,6.98,87900,-23.32,20240923,63000,6.98,20240129,87900,-23.32,20240923,63000,6.98,20240129,0.36,N,000070,5000,428 억,,722237,N,N,37,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
|
||||
20241206,160102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20250,-200,5,-0.98,4723812190,234158,100.87,20450,20500,19920,26550,14350,20450,20173.45,9.53,0,-7308,21150,20800,20600,20250,20050,20700,20150,3632,6100,5000,15950,50,1,70133611,14202,40.50,1.23,12,0.33,500.00,16444.00,23500,20231213,-13.83,19100,20240805,6.02,22750,-10.99,20240202,19100,6.02,20240805,23500,-13.83,20231213,19100,6.02,20240805,1.15,N,000080,5000,3631 억,,6682290,N,N,41,N,00,N
|
||||
20241206,150102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20300,-150,5,-0.73,4515231440,223866,96.44,20450,20500,19920,26550,14350,20450,20169.33,9.53,0,-6899,21150,20800,20600,20250,20050,20700,20150,3632,6100,5000,15950,50,1,70133611,14237,40.60,1.23,12,0.32,500.00,16444.00,23500,20231213,-13.62,19100,20240805,6.28,22750,-10.77,20240202,19100,6.28,20240805,23500,-13.62,20231213,19100,6.28,20240805,1.15,N,000080,5000,3631 억,,6682290,N,N,83,N,00,N
|
||||
20241206,140101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20200,-250,5,-1.22,4186669040,207661,89.46,20450,20500,19920,26550,14350,20450,20161.06,9.53,0,-7501,21150,20800,20600,20250,20050,20700,20150,3632,6100,5000,15950,50,1,70133611,14167,40.40,1.23,12,0.30,500.00,16444.00,23500,20231213,-14.04,19100,20240805,5.76,22750,-11.21,20240202,19100,5.76,20240805,23500,-14.04,20231213,19100,5.76,20240805,1.15,N,000080,5000,3631 억,,6682290,N,N,83,N,00,N
|
||||
20241206,130101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20150,-300,5,-1.47,3878076340,192350,82.86,20450,20500,19920,26550,14350,20450,20161.54,9.53,0,-6818,21150,20800,20600,20250,20050,20700,20150,3632,6100,5000,15950,50,1,70133611,14132,40.30,1.23,12,0.27,500.00,16444.00,23500,20231213,-14.26,19100,20240805,5.50,22750,-11.43,20240202,19100,5.50,20240805,23500,-14.26,20231213,19100,5.50,20240805,1.15,N,000080,5000,3631 억,,6682290,N,N,83,N,00,N
|
||||
20241206,120101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20200,-250,5,-1.22,3616330590,179390,77.28,20450,20500,19920,26550,14350,20450,20159.02,9.53,0,-5877,21150,20800,20600,20250,20050,20700,20150,3632,6100,5000,15950,50,1,70133611,14167,40.40,1.23,12,0.26,500.00,16444.00,23500,20231213,-14.04,19100,20240805,5.76,22750,-11.21,20240202,19100,5.76,20240805,23500,-14.04,20231213,19100,5.76,20240805,1.15,N,000080,5000,3631 억,,6682290,N,N,83,N,00,N
|
||||
20241206,110102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20100,-350,5,-1.71,3044770240,151051,65.07,20450,20500,19920,26550,14350,20450,20157.21,9.53,0,-14700,21150,20800,20600,20250,20050,20700,20150,3632,6100,5000,15950,50,1,70133611,14097,40.20,1.22,12,0.22,500.00,16444.00,23500,20231213,-14.47,19100,20240805,5.24,22750,-11.65,20240202,19100,5.24,20240805,23500,-14.47,20231213,19100,5.24,20240805,1.15,N,000080,5000,3631 억,,6682290,N,N,83,N,00,N
|
||||
20241206,100101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20300,-150,5,-0.73,769849800,37849,16.30,20450,20500,20250,26550,14350,20450,20340.00,9.53,0,-3946,21150,20800,20600,20250,20050,20700,20150,3632,6100,5000,15950,50,1,70133611,14237,40.60,1.23,12,0.05,500.00,16444.00,23500,20231213,-13.62,19100,20240805,6.28,22750,-10.77,20240202,19100,6.28,20240805,23500,-13.62,20231213,19100,6.28,20240805,1.15,N,000080,5000,3631 억,,6682290,N,N,83,N,00,N
|
||||
20241206,090102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20500,50,2,0.24,10184350,498,0.21,20450,20500,20450,26550,14350,20450,20450.51,9.53,0,287,21150,20800,20600,20250,20050,20700,20150,3632,6100,5000,15950,50,1,70133611,14377,41.00,1.25,12,0.00,500.00,16444.00,23500,20231213,-12.77,19100,20240805,7.33,22750,-9.89,20240202,19100,7.33,20240805,23500,-12.77,20231213,19100,7.33,20240805,1.15,N,000080,5000,3631 억,,6682290,N,N,83,N,00,N
|
||||
20241205,160102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20450,-450,5,-2.15,4750791150,230765,98.29,20850,20950,20400,27150,14650,20900,20587.47,9.57,0,-33607,21233,21066,20883,20716,20533,21150,20800,3632,6250,5000,16300,50,1,70133611,14342,40.90,1.24,12,0.33,500.00,16444.00,23500,20231213,-12.98,19100,20240805,7.07,22750,-10.11,20240202,19100,7.07,20240805,23500,-12.98,20231213,19100,7.07,20240805,1.15,N,000080,5000,3631 억,,6715214,N,N,83,N,00,N
|
||||
20241205,150101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20500,-400,5,-1.91,4491184100,218081,92.89,20850,20950,20400,27150,14650,20900,20594.11,9.57,0,-33780,21233,21066,20883,20716,20533,21150,20800,3632,6250,5000,16300,50,1,70133611,14377,41.00,1.25,12,0.31,500.00,16444.00,23500,20231213,-12.77,19100,20240805,7.33,22750,-9.89,20240202,19100,7.33,20240805,23500,-12.77,20231213,19100,7.33,20240805,1.15,N,000080,5000,3631 억,,6715214,N,N,343,N,00,N
|
||||
20241205,140101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20550,-350,5,-1.67,3433779050,166441,70.89,20850,20950,20450,27150,14650,20900,20630.61,9.57,0,-34056,21233,21066,20883,20716,20533,21150,20800,3632,6250,5000,16300,50,1,70133611,14412,41.10,1.25,12,0.24,500.00,16444.00,23500,20231213,-12.55,19100,20240805,7.59,22750,-9.67,20240202,19100,7.59,20240805,23500,-12.55,20231213,19100,7.59,20240805,1.15,N,000080,5000,3631 억,,6715214,N,N,343,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
|
||||
20241206,160102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,114900,-2000,5,-1.71,129482070100,1121628,142.07,116100,117700,112800,151900,81900,116900,115440.64,20.74,0,79239,119566,118232,117266,115932,114966,117750,115450,802,35000,1000,84160,100,1,80209064,92160,68.72,4.12,12,1.40,1672.00,27867.00,166900,20241015,-31.16,57424,20231204,100.09,166900,-31.16,20241015,57500,99.83,20240201,166900,-31.16,20241015,57500,99.83,20240201,2.65,N,000100,1000,802 억,,16635465,N,N,516,N,00,N
|
||||
20241206,150102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,116000,-900,5,-0.77,118148285700,1023281,129.61,116100,117700,112800,151900,81900,116900,115457.74,20.74,0,41311,119566,118232,117266,115932,114966,117750,115450,802,35000,1000,84160,100,1,80209064,93043,69.38,4.16,12,1.28,1672.00,27867.00,166900,20241015,-30.50,57424,20231204,102.01,166900,-30.50,20241015,57500,101.74,20240201,166900,-30.50,20241015,57500,101.74,20240201,2.65,N,000100,1000,802 억,,16635465,N,N,427,N,00,N
|
||||
20241206,140102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,115000,-1900,5,-1.63,107085789000,927543,117.48,116100,117700,112800,151900,81900,116900,115448.23,20.74,0,18572,119566,118232,117266,115932,114966,117750,115450,802,35000,1000,84160,100,1,80209064,92240,68.78,4.13,12,1.16,1672.00,27867.00,166900,20241015,-31.10,57424,20231204,100.26,166900,-31.10,20241015,57500,100.00,20240201,166900,-31.10,20241015,57500,100.00,20240201,2.65,N,000100,1000,802 억,,16635465,N,N,427,N,00,N
|
||||
20241206,130102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,114400,-2500,5,-2.14,96767650400,837580,106.09,116100,117700,112800,151900,81900,116900,115529.51,20.74,0,14656,119566,118232,117266,115932,114966,117750,115450,802,35000,1000,84160,100,1,80209064,91759,68.42,4.11,12,1.04,1672.00,27867.00,166900,20241015,-31.46,57424,20231204,99.22,166900,-31.46,20241015,57500,98.96,20240201,166900,-31.46,20241015,57500,98.96,20240201,2.65,N,000100,1000,802 억,,16635465,N,N,427,N,00,N
|
||||
20241206,120102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,115200,-1700,5,-1.45,88142854900,762431,96.57,116100,117700,112800,151900,81900,116900,115604.62,20.74,0,22931,119566,118232,117266,115932,114966,117750,115450,802,35000,1000,84160,100,1,80209064,92401,68.90,4.13,12,0.95,1672.00,27867.00,166900,20241015,-30.98,57424,20231204,100.61,166900,-30.98,20241015,57500,100.35,20240201,166900,-30.98,20241015,57500,100.35,20240201,2.65,N,000100,1000,802 억,,16635465,N,N,427,N,00,N
|
||||
20241206,110103,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,113700,-3200,5,-2.74,74422110200,643414,81.50,116100,117700,112800,151900,81900,116900,115664.11,20.74,0,8109,119566,118232,117266,115932,114966,117750,115450,802,35000,1000,84160,100,1,80209064,91198,68.00,4.08,12,0.80,1672.00,27867.00,166900,20241015,-31.88,57424,20231204,98.00,166900,-31.88,20241015,57500,97.74,20240201,166900,-31.88,20241015,57500,97.74,20240201,2.65,N,000100,1000,802 억,,16635465,N,N,427,N,00,N
|
||||
20241206,100102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117000,100,2,0.09,30531120600,261481,33.12,116100,117700,116100,151900,81900,116900,116761.35,20.74,0,19417,119566,118232,117266,115932,114966,117750,115450,802,35000,1000,84160,100,1,80209064,93845,69.98,4.20,12,0.33,1672.00,27867.00,166900,20241015,-29.90,57424,20231204,103.75,166900,-29.90,20241015,57500,103.48,20240201,166900,-29.90,20241015,57500,103.48,20240201,2.65,N,000100,1000,802 억,,16635465,N,N,427,N,00,N
|
||||
20241206,090102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,116700,-200,5,-0.17,2539064200,21800,2.76,116100,117200,116100,151900,81900,116900,116432.63,20.74,0,1612,119566,118232,117266,115932,114966,117750,115450,802,35000,1000,84160,100,1,80209064,93604,69.80,4.19,12,0.03,1672.00,27867.00,166900,20241015,-30.08,57424,20231204,103.23,166900,-30.08,20241015,57500,102.96,20240201,166900,-30.08,20241015,57500,102.96,20240201,2.65,N,000100,1000,802 억,,16635465,N,N,427,N,00,N
|
||||
20241205,160102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,116900,-1000,5,-0.85,89669017500,764252,54.72,118500,118600,116300,153200,82600,117900,117330.07,20.71,-7400,23857,121700,119800,117400,115500,113100,120750,116450,802,35300,1000,84880,100,1,80209064,93764,69.92,4.19,12,0.95,1672.00,27867.00,166900,20241015,-29.96,57424,20231204,103.57,166900,-29.96,20241015,57500,103.30,20240201,166900,-29.96,20241015,57500,103.30,20240201,2.65,N,000100,1000,802 억,,16610950,N,N,427,N,00,N
|
||||
20241205,150102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117200,-700,5,-0.59,80417933100,685102,49.05,118500,118600,116300,153200,82600,117900,117380.89,20.71,-7400,4425,121700,119800,117400,115500,113100,120750,116450,802,35300,1000,84880,100,1,80209064,94005,70.10,4.21,12,0.85,1672.00,27867.00,166900,20241015,-29.78,57424,20231204,104.10,166900,-29.78,20241015,57500,103.83,20240201,166900,-29.78,20241015,57500,103.83,20240201,2.65,N,000100,1000,802 억,,16610950,N,N,536,N,00,N
|
||||
20241205,140101,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,118100,200,2,0.17,64673495800,550545,39.42,118500,118600,116300,153200,82600,117900,117471.69,20.71,-7400,14914,121700,119800,117400,115500,113100,120750,116450,802,35300,1000,84880,100,1,80209064,94727,70.63,4.24,12,0.69,1672.00,27867.00,166900,20241015,-29.24,57424,20231204,105.66,166900,-29.24,20241015,57500,105.39,20240201,166900,-29.24,20241015,57500,105.39,20240201,2.65,N,000100,1000,802 억,,16610950,N,N,536,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
|
||||
20241206,160102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,81100,-400,5,-0.49,3136095000,38817,125.65,80700,82100,79600,105900,57100,81500,80791.46,14.12,0,-192,83500,82500,81600,80600,79700,82050,80150,1141,24400,5000,61940,100,1,22812344,18501,8.23,0.48,12,0.17,9854.00,170304.00,148600,20240202,-45.42,76800,20241115,5.60,148600,-45.42,20240202,76800,5.60,20241115,148600,-45.42,20240202,76800,5.60,20241115,0.31,N,000120,5000,1140 억,,3222137,N,N,7,N,00,N
|
||||
20241206,150102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,81200,-300,5,-0.37,2846866500,35249,114.10,80700,82100,79600,105900,57100,81500,80764.46,14.12,0,267,83500,82500,81600,80600,79700,82050,80150,1141,24400,5000,61940,100,1,22812344,18524,8.24,0.48,12,0.15,9854.00,170304.00,148600,20240202,-45.36,76800,20241115,5.73,148600,-45.36,20240202,76800,5.73,20241115,148600,-45.36,20240202,76800,5.73,20241115,0.31,N,000120,5000,1140 억,,3222137,N,N,65,N,00,N
|
||||
20241206,140102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,80600,-900,5,-1.10,2394593100,29663,96.02,80700,82100,79600,105900,57100,81500,80726.60,14.12,0,261,83500,82500,81600,80600,79700,82050,80150,1141,24400,5000,61940,100,1,22812344,18387,8.18,0.47,12,0.13,9854.00,170304.00,148600,20240202,-45.76,76800,20241115,4.95,148600,-45.76,20240202,76800,4.95,20241115,148600,-45.76,20240202,76800,4.95,20241115,0.31,N,000120,5000,1140 억,,3222137,N,N,65,N,00,N
|
||||
20241206,130102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,80600,-900,5,-1.10,1802163300,22310,72.22,80700,82100,79600,105900,57100,81500,80778.27,14.12,0,1668,83500,82500,81600,80600,79700,82050,80150,1141,24400,5000,61940,100,1,22812344,18387,8.18,0.47,12,0.10,9854.00,170304.00,148600,20240202,-45.76,76800,20241115,4.95,148600,-45.76,20240202,76800,4.95,20241115,148600,-45.76,20240202,76800,4.95,20241115,0.31,N,000120,5000,1140 억,,3222137,N,N,65,N,00,N
|
||||
20241206,120102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,80800,-700,5,-0.86,1518533400,18797,60.85,80700,82100,79600,105900,57100,81500,80785.94,14.12,0,1533,83500,82500,81600,80600,79700,82050,80150,1141,24400,5000,61940,100,1,22812344,18432,8.20,0.47,12,0.08,9854.00,170304.00,148600,20240202,-45.63,76800,20241115,5.21,148600,-45.63,20240202,76800,5.21,20241115,148600,-45.63,20240202,76800,5.21,20241115,0.31,N,000120,5000,1140 억,,3222137,N,N,65,N,00,N
|
||||
20241206,110103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,80100,-1400,5,-1.72,1166461300,14434,46.72,80700,82100,79600,105900,57100,81500,80813.45,14.12,0,1606,83500,82500,81600,80600,79700,82050,80150,1141,24400,5000,61940,100,1,22812344,18273,8.13,0.47,12,0.06,9854.00,170304.00,148600,20240202,-46.10,76800,20241115,4.30,148600,-46.10,20240202,76800,4.30,20241115,148600,-46.10,20240202,76800,4.30,20241115,0.31,N,000120,5000,1140 억,,3222137,N,N,65,N,00,N
|
||||
20241206,100102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,81400,-100,5,-0.12,451735200,5542,17.94,80700,82100,80700,105900,57100,81500,81511.22,14.12,0,971,83500,82500,81600,80600,79700,82050,80150,1141,24400,5000,61940,100,1,22812344,18569,8.26,0.48,12,0.02,9854.00,170304.00,148600,20240202,-45.22,76800,20241115,5.99,148600,-45.22,20240202,76800,5.99,20241115,148600,-45.22,20240202,76800,5.99,20241115,0.31,N,000120,5000,1140 억,,3222137,N,N,65,N,00,N
|
||||
20241206,090102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,81700,200,2,0.25,64532100,798,2.58,80700,81700,80700,105900,57100,81500,80867.29,14.12,0,480,83500,82500,81600,80600,79700,82050,80150,1141,24400,5000,61940,100,1,22812344,18638,8.29,0.48,12,0.00,9854.00,170304.00,148600,20240202,-45.02,76800,20241115,6.38,148600,-45.02,20240202,76800,6.38,20241115,148600,-45.02,20240202,76800,6.38,20241115,0.31,N,000120,5000,1140 억,,3222137,N,N,65,N,00,N
|
||||
20241205,160102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,81500,-1500,5,-1.81,2514321600,30809,83.47,82400,82600,80700,107900,58100,83000,81610.03,14.17,0,-12604,85400,84200,83200,82000,81000,83700,81500,1141,24900,5000,63080,100,1,22812344,18592,8.27,0.48,12,0.14,9854.00,170304.00,148600,20240202,-45.15,76800,20241115,6.12,148600,-45.15,20240202,76800,6.12,20241115,148600,-45.15,20240202,76800,6.12,20241115,0.32,N,000120,5000,1140 억,,3232928,N,N,65,N,00,N
|
||||
20241205,150102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,81200,-1800,5,-2.17,2296571200,28132,76.22,82400,82600,80700,107900,58100,83000,81635.55,14.17,0,-11846,85400,84200,83200,82000,81000,83700,81500,1141,24900,5000,63080,100,1,22812344,18524,8.24,0.48,12,0.12,9854.00,170304.00,148600,20240202,-45.36,76800,20241115,5.73,148600,-45.36,20240202,76800,5.73,20241115,148600,-45.36,20240202,76800,5.73,20241115,0.32,N,000120,5000,1140 억,,3232928,N,N,12,N,00,N
|
||||
20241205,140102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,81500,-1500,5,-1.81,1753467700,21443,58.09,82400,82600,81000,107900,58100,83000,81773.43,14.17,0,-10220,85400,84200,83200,82000,81000,83700,81500,1141,24900,5000,63080,100,1,22812344,18592,8.27,0.48,12,0.09,9854.00,170304.00,148600,20240202,-45.15,76800,20241115,6.12,148600,-45.15,20240202,76800,6.12,20241115,148600,-45.15,20240202,76800,6.12,20241115,0.32,N,000120,5000,1140 억,,3232928,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
|
||||
20241206,160103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9090,-220,5,-2.36,385130450,41978,272.89,9180,9350,9080,12100,6520,9310,9174.58,7.16,0,-15425,9496,9402,9356,9262,9216,9380,9240,1160,2790,5000,6880,10,1,23206765,2109,239.21,0.34,12,0.18,38.00,26682.00,10210,20241028,-10.97,8320,20240129,9.25,10210,-10.97,20241028,8320,9.25,20240129,10210,-10.97,20241028,8320,9.25,20240129,0.05,N,000140,5000,1160 억,,1660982,N,N,0,N,00,N
|
||||
20241206,150102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9250,-60,5,-0.64,333055990,36254,235.68,9180,9350,9080,12100,6520,9310,9186.74,7.16,0,-10052,9496,9402,9356,9262,9216,9380,9240,1160,2790,5000,6880,10,1,23206765,2147,243.42,0.35,12,0.16,38.00,26682.00,10210,20241028,-9.40,8320,20240129,11.18,10210,-9.40,20241028,8320,11.18,20240129,10210,-9.40,20241028,8320,11.18,20240129,0.05,N,000140,5000,1160 억,,1660982,N,N,0,N,00,N
|
||||
20241206,140102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9210,-100,5,-1.07,293045420,31926,207.54,9180,9350,9080,12100,6520,9310,9178.90,7.16,0,-10005,9496,9402,9356,9262,9216,9380,9240,1160,2790,5000,6880,10,1,23206765,2137,242.37,0.35,12,0.14,38.00,26682.00,10210,20241028,-9.79,8320,20240129,10.70,10210,-9.79,20241028,8320,10.70,20240129,10210,-9.79,20241028,8320,10.70,20240129,0.05,N,000140,5000,1160 억,,1660982,N,N,0,N,00,N
|
||||
20241206,130102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9170,-140,5,-1.50,278594800,30353,197.32,9180,9350,9080,12100,6520,9310,9178.49,7.16,0,-10167,9496,9402,9356,9262,9216,9380,9240,1160,2790,5000,6880,10,1,23206765,2128,241.32,0.34,12,0.13,38.00,26682.00,10210,20241028,-10.19,8320,20240129,10.22,10210,-10.19,20241028,8320,10.22,20240129,10210,-10.19,20241028,8320,10.22,20240129,0.05,N,000140,5000,1160 억,,1660982,N,N,0,N,00,N
|
||||
20241206,120102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9170,-140,5,-1.50,254782570,27756,180.43,9180,9350,9080,12100,6520,9310,9179.37,7.16,0,-8799,9496,9402,9356,9262,9216,9380,9240,1160,2790,5000,6880,10,1,23206765,2128,241.32,0.34,12,0.12,38.00,26682.00,10210,20241028,-10.19,8320,20240129,10.22,10210,-10.19,20241028,8320,10.22,20240129,10210,-10.19,20241028,8320,10.22,20240129,0.05,N,000140,5000,1160 억,,1660982,N,N,0,N,00,N
|
||||
20241206,110103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9110,-200,5,-2.15,229410570,24987,162.43,9180,9350,9080,12100,6520,9310,9181.20,7.16,0,-8309,9496,9402,9356,9262,9216,9380,9240,1160,2790,5000,6880,10,1,23206765,2114,239.74,0.34,12,0.11,38.00,26682.00,10210,20241028,-10.77,8320,20240129,9.50,10210,-10.77,20241028,8320,9.50,20240129,10210,-10.77,20241028,8320,9.50,20240129,0.05,N,000140,5000,1160 억,,1660982,N,N,0,N,00,N
|
||||
20241206,100102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9220,-90,5,-0.97,105162940,11400,74.11,9180,9350,9170,12100,6520,9310,9224.82,7.16,0,-1153,9496,9402,9356,9262,9216,9380,9240,1160,2790,5000,6880,10,1,23206765,2140,242.63,0.35,12,0.05,38.00,26682.00,10210,20241028,-9.70,8320,20240129,10.82,10210,-9.70,20241028,8320,10.82,20240129,10210,-9.70,20241028,8320,10.82,20240129,0.05,N,000140,5000,1160 억,,1660982,N,N,0,N,00,N
|
||||
20241206,090103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9340,30,2,0.32,6581450,714,4.64,9180,9350,9180,12100,6520,9310,9217.72,7.16,0,-178,9496,9402,9356,9262,9216,9380,9240,1160,2790,5000,6880,10,1,23206765,2168,245.79,0.35,12,0.00,38.00,26682.00,10210,20241028,-8.52,8320,20240129,12.26,10210,-8.52,20241028,8320,12.26,20240129,10210,-8.52,20241028,8320,12.26,20240129,0.05,N,000140,5000,1160 억,,1660982,N,N,0,N,00,N
|
||||
20241205,160103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9310,-110,5,-1.17,143983640,15383,28.48,9450,9450,9310,12240,6600,9420,9359.92,7.18,0,-3662,9913,9666,9333,9086,8753,9790,9210,1160,2820,5000,6970,10,1,23206765,2161,245.00,0.35,12,0.07,38.00,26682.00,10210,20241028,-8.81,8320,20240129,11.90,10210,-8.81,20241028,8320,11.90,20240129,10210,-8.81,20241028,8320,11.90,20240129,0.05,N,000140,5000,1160 억,,1665728,N,N,0,N,00,N
|
||||
20241205,150103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9310,-110,5,-1.17,129930880,13874,25.68,9450,9450,9310,12240,6600,9420,9365.06,7.18,0,-3630,9913,9666,9333,9086,8753,9790,9210,1160,2820,5000,6970,10,1,23206765,2161,245.00,0.35,12,0.06,38.00,26682.00,10210,20241028,-8.81,8320,20240129,11.90,10210,-8.81,20241028,8320,11.90,20240129,10210,-8.81,20241028,8320,11.90,20240129,0.05,N,000140,5000,1160 억,,1665728,N,N,0,N,00,N
|
||||
20241205,140102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9340,-80,5,-0.85,103459980,11036,20.43,9450,9450,9310,12240,6600,9420,9374.77,7.18,0,-3632,9913,9666,9333,9086,8753,9790,9210,1160,2820,5000,6970,10,1,23206765,2168,245.79,0.35,12,0.05,38.00,26682.00,10210,20241028,-8.52,8320,20240129,12.26,10210,-8.52,20241028,8320,12.26,20240129,10210,-8.52,20241028,8320,12.26,20240129,0.05,N,000140,5000,1160 억,,1665728,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
|
||||
20241206,160103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,219500,-2500,5,-1.13,32455457000,149671,79.66,220000,223000,209000,288500,155500,222000,216844.95,17.02,0,-44819,234333,228166,217333,211166,200333,231250,214250,993,66500,5000,155400,500,1,16523835,36270,-12.11,2.60,12,0.91,-18133.00,84487.00,263500,20240712,-16.70,78300,20240119,180.33,263500,-16.70,20240712,78300,180.33,20240119,263500,-16.70,20240712,78300,180.33,20240119,0.98,N,000150,5000,992 억,,2812186,N,N,115,N,00,N
|
||||
20241206,150103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,221000,-1000,5,-0.45,29185172500,134871,71.78,220000,223000,209000,288500,155500,222000,216393.24,17.02,0,-36272,234333,228166,217333,211166,200333,231250,214250,993,66500,5000,155400,500,1,16523835,36518,-12.19,2.62,12,0.82,-18133.00,84487.00,263500,20240712,-16.13,78300,20240119,182.25,263500,-16.13,20240712,78300,182.25,20240119,263500,-16.13,20240712,78300,182.25,20240119,0.98,N,000150,5000,992 억,,2812186,N,N,54,N,00,N
|
||||
20241206,140102,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,218500,-3500,5,-1.58,22101351500,102612,54.61,220000,223000,209000,288500,155500,222000,215387.59,17.02,0,-17482,234333,228166,217333,211166,200333,231250,214250,993,66500,5000,155400,500,1,16523835,36105,-12.05,2.59,12,0.62,-18133.00,84487.00,263500,20240712,-17.08,78300,20240119,179.05,263500,-17.08,20240712,78300,179.05,20240119,263500,-17.08,20240712,78300,179.05,20240119,0.98,N,000150,5000,992 억,,2812186,N,N,54,N,00,N
|
||||
20241206,130102,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,211500,-10500,5,-4.73,17236334500,80165,42.66,220000,223000,209000,288500,155500,222000,215010.72,17.02,0,-10150,234333,228166,217333,211166,200333,231250,214250,993,66500,5000,155400,500,1,16523835,34948,-11.66,2.50,12,0.49,-18133.00,84487.00,263500,20240712,-19.73,78300,20240119,170.11,263500,-19.73,20240712,78300,170.11,20240119,263500,-19.73,20240712,78300,170.11,20240119,0.98,N,000150,5000,992 억,,2812186,N,N,54,N,00,N
|
||||
20241206,120103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,214500,-7500,5,-3.38,15141678500,70335,37.43,220000,223000,209000,288500,155500,222000,215279.43,17.02,0,-8167,234333,228166,217333,211166,200333,231250,214250,993,66500,5000,155400,500,1,16523835,35444,-11.83,2.54,12,0.43,-18133.00,84487.00,263500,20240712,-18.60,78300,20240119,173.95,263500,-18.60,20240712,78300,173.95,20240119,263500,-18.60,20240712,78300,173.95,20240119,0.98,N,000150,5000,992 억,,2812186,N,N,54,N,00,N
|
||||
20241206,110103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,213000,-9000,5,-4.05,12245939000,56898,30.28,220000,223000,209000,288500,155500,222000,215226.18,17.02,0,-4948,234333,228166,217333,211166,200333,231250,214250,993,66500,5000,155400,500,1,16523835,35196,-11.75,2.52,12,0.34,-18133.00,84487.00,263500,20240712,-19.17,78300,20240119,172.03,263500,-19.17,20240712,78300,172.03,20240119,263500,-19.17,20240712,78300,172.03,20240119,0.98,N,000150,5000,992 억,,2812186,N,N,54,N,00,N
|
||||
20241206,100102,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,216500,-5500,5,-2.48,6211725500,28580,15.21,220000,223000,213000,288500,155500,222000,217345.19,17.02,0,-5372,234333,228166,217333,211166,200333,231250,214250,993,66500,5000,155400,500,1,16523835,35774,-11.94,2.56,12,0.17,-18133.00,84487.00,263500,20240712,-17.84,78300,20240119,176.50,263500,-17.84,20240712,78300,176.50,20240119,263500,-17.84,20240712,78300,176.50,20240119,0.98,N,000150,5000,992 억,,2812186,N,N,54,N,00,N
|
||||
20241206,090103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,219500,-2500,5,-1.13,187219500,851,0.45,220000,222000,219000,288500,155500,222000,219999.41,17.02,0,-20,234333,228166,217333,211166,200333,231250,214250,993,66500,5000,155400,500,1,16523835,36270,-12.11,2.60,12,0.01,-18133.00,84487.00,263500,20240712,-16.70,78300,20240119,180.33,263500,-16.70,20240712,78300,180.33,20240119,263500,-16.70,20240712,78300,180.33,20240119,0.98,N,000150,5000,992 억,,2812186,N,N,54,N,00,N
|
||||
20241205,160103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,222000,16000,2,7.77,40735497500,187470,88.63,207000,223500,206500,267500,144500,206000,217269.89,17.26,0,-24841,219266,212632,205366,198732,191466,209000,195100,993,61500,5000,144200,500,1,16523835,36683,-12.24,2.63,12,1.13,-18133.00,84487.00,263500,20240712,-15.75,78300,20240119,183.52,263500,-15.75,20240712,78300,183.52,20240119,263500,-15.75,20240712,78300,183.52,20240119,0.94,N,000150,5000,992 억,,2852561,N,N,54,N,00,N
|
||||
20241205,150103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,222000,16000,2,7.77,34391526000,158947,75.14,207000,222500,206500,267500,144500,206000,216371.03,17.26,0,-20490,219266,212632,205366,198732,191466,209000,195100,993,61500,5000,144200,500,1,16523835,36683,-12.24,2.63,12,0.96,-18133.00,84487.00,263500,20240712,-15.75,78300,20240119,183.52,263500,-15.75,20240712,78300,183.52,20240119,263500,-15.75,20240712,78300,183.52,20240119,0.94,N,000150,5000,992 억,,2852561,N,N,23,N,00,N
|
||||
20241205,140102,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,216500,10500,2,5.10,21505562500,100273,47.41,207000,219000,206500,267500,144500,206000,214470.12,17.26,0,-7118,219266,212632,205366,198732,191466,209000,195100,993,61500,5000,144200,500,1,16523835,35774,-11.94,2.56,12,0.61,-18133.00,84487.00,263500,20240712,-17.84,78300,20240119,176.50,263500,-17.84,20240712,78300,176.50,20240119,263500,-17.84,20240712,78300,176.50,20240119,0.94,N,000150,5000,992 억,,2852561,N,N,23,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
|
||||
20241206,160103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1227,-15,5,-1.21,128053624,104391,277.72,1226,1243,1220,1614,870,1242,1226.67,1.39,0,-17790,1277,1259,1246,1228,1215,1253,1222,360,372,500,910,1,1,69751600,856,-3.58,0.15,12,0.15,-343.00,8433.00,2320,20240221,-47.11,1220,20241206,0.57,2320,-47.11,20240221,1220,0.57,20241206,2320,-47.11,20240221,1220,0.57,20241206,0.78,N,000180,500,360 억,,968681,N,N,1,N,00,N
|
||||
20241206,150103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1228,-14,5,-1.13,96177355,78431,208.65,1226,1243,1220,1614,870,1242,1226.27,1.39,0,-17500,1277,1259,1246,1228,1215,1253,1222,360,372,500,910,1,1,69751600,857,-3.58,0.15,12,0.11,-343.00,8433.00,2320,20240221,-47.07,1220,20241206,0.66,2320,-47.07,20240221,1220,0.66,20241206,2320,-47.07,20240221,1220,0.66,20241206,0.78,N,000180,500,360 억,,968681,N,N,1,N,00,N
|
||||
20241206,140103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1225,-17,5,-1.37,67462476,55043,146.43,1226,1243,1220,1614,870,1242,1225.63,1.39,0,-16182,1277,1259,1246,1228,1215,1253,1222,360,372,500,910,1,1,69751600,854,-3.57,0.15,12,0.08,-343.00,8433.00,2320,20240221,-47.20,1220,20241206,0.41,2320,-47.20,20240221,1220,0.41,20241206,2320,-47.20,20240221,1220,0.41,20241206,0.78,N,000180,500,360 억,,968681,N,N,1,N,00,N
|
||||
20241206,130103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1226,-16,5,-1.29,65870652,53745,142.98,1226,1243,1220,1614,870,1242,1225.61,1.39,0,-15266,1277,1259,1246,1228,1215,1253,1222,360,372,500,910,1,1,69751600,855,-3.57,0.15,12,0.08,-343.00,8433.00,2320,20240221,-47.16,1220,20241206,0.49,2320,-47.16,20240221,1220,0.49,20241206,2320,-47.16,20240221,1220,0.49,20241206,0.78,N,000180,500,360 억,,968681,N,N,1,N,00,N
|
||||
20241206,120103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1221,-21,5,-1.69,61500665,50166,133.46,1226,1243,1221,1614,870,1242,1225.94,1.39,0,-14805,1277,1259,1246,1228,1215,1253,1222,360,372,500,910,1,1,69751600,852,-3.56,0.14,12,0.07,-343.00,8433.00,2320,20240221,-47.37,1221,20241206,0.00,2320,-47.37,20240221,1221,0.00,20241206,2320,-47.37,20240221,1221,0.00,20241206,0.78,N,000180,500,360 억,,968681,N,N,1,N,00,N
|
||||
20241206,110104,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1228,-14,5,-1.13,26093783,21237,56.50,1226,1243,1223,1614,870,1242,1228.69,1.39,0,-11975,1277,1259,1246,1228,1215,1253,1222,360,372,500,910,1,1,69751600,857,-3.58,0.15,12,0.03,-343.00,8433.00,2320,20240221,-47.07,1223,20241206,0.41,2320,-47.07,20240221,1223,0.41,20241206,2320,-47.07,20240221,1223,0.41,20241206,0.78,N,000180,500,360 억,,968681,N,N,1,N,00,N
|
||||
20241206,100103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1231,-11,5,-0.89,9854081,8037,21.38,1226,1243,1224,1614,870,1242,1226.09,1.39,0,-1774,1277,1259,1246,1228,1215,1253,1222,360,372,500,910,1,1,69751600,859,-3.59,0.15,12,0.01,-343.00,8433.00,2320,20240221,-46.94,1224,20241206,0.57,2320,-46.94,20240221,1224,0.57,20241206,2320,-46.94,20240221,1224,0.57,20241206,0.78,N,000180,500,360 억,,968681,N,N,1,N,00,N
|
||||
20241206,090103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1243,1,2,0.08,761514,621,1.65,1226,1243,1226,1614,870,1242,1226.27,1.39,0,81,1277,1259,1246,1228,1215,1253,1222,360,372,500,910,1,1,69751600,867,-3.62,0.15,12,0.00,-343.00,8433.00,2320,20240221,-46.42,1226,20241206,1.39,2320,-46.42,20240221,1226,1.39,20241206,2320,-46.42,20240221,1226,1.39,20241206,0.78,N,000180,500,360 억,,968681,N,N,1,N,00,N
|
||||
20241205,160103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1242,-18,5,-1.43,46857588,37582,17.45,1260,1264,1233,1638,882,1260,1246.81,1.41,0,-12095,1289,1274,1262,1247,1235,1282,1255,360,378,500,930,1,1,69751600,866,-3.62,0.15,12,0.05,-343.00,8433.00,2320,20240221,-46.47,1233,20241205,0.73,2320,-46.47,20240221,1233,0.73,20241205,2320,-46.47,20240221,1233,0.73,20241205,0.81,N,000180,500,360 억,,980776,N,N,1,N,00,N
|
||||
20241205,150103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1236,-24,5,-1.90,46561991,37344,17.34,1260,1264,1233,1638,882,1260,1246.84,1.41,0,-11937,1289,1274,1262,1247,1235,1282,1255,360,378,500,930,1,1,69751600,862,-3.60,0.15,12,0.05,-343.00,8433.00,2320,20240221,-46.72,1233,20241205,0.24,2320,-46.72,20240221,1233,0.24,20241205,2320,-46.72,20240221,1233,0.24,20241205,0.81,N,000180,500,360 억,,980776,N,N,0,N,00,N
|
||||
20241205,140102,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1240,-20,5,-1.59,30841285,24684,11.46,1260,1264,1240,1638,882,1260,1249.44,1.41,0,-8211,1289,1274,1262,1247,1235,1282,1255,360,378,500,930,1,1,69751600,865,-3.62,0.15,12,0.04,-343.00,8433.00,2320,20240221,-46.55,1240,20241205,0.00,2320,-46.55,20240221,1240,0.00,20241205,2320,-46.55,20240221,1240,0.00,20241205,0.81,N,000180,500,360 억,,980776,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
|
||||
20241206,160103,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32450,-750,5,-2.26,3251771150,100275,164.14,33400,33700,31950,43150,23250,33200,32428.53,14.16,0,25341,34866,34032,33616,32782,32366,33825,32575,1283,9950,5000,23900,50,1,20955884,6800,-5.51,0.19,12,0.48,-5894.00,169784.00,62000,20240604,-47.66,31950,20241206,1.56,62000,-47.66,20240604,31950,1.56,20241206,62000,-47.66,20240604,31950,1.56,20241206,1.05,N,000210,5000,1282 억,,2966839,N,N,45,N,00,N
|
||||
20241206,150103,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32850,-350,5,-1.05,3108850250,95887,156.96,33400,33700,31950,43150,23250,33200,32422.02,14.16,0,23073,34866,34032,33616,32782,32366,33825,32575,1283,9950,5000,23900,50,1,20955884,6884,-5.57,0.19,12,0.46,-5894.00,169784.00,62000,20240604,-47.02,31950,20241206,2.82,62000,-47.02,20240604,31950,2.82,20241206,62000,-47.02,20240604,31950,2.82,20241206,1.05,N,000210,5000,1282 억,,2966839,N,N,22,N,00,N
|
||||
20241206,140103,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32500,-700,5,-2.11,2944318850,90846,148.71,33400,33700,31950,43150,23250,33200,32410.00,14.16,0,20129,34866,34032,33616,32782,32366,33825,32575,1283,9950,5000,23900,50,1,20955884,6811,-5.51,0.19,12,0.43,-5894.00,169784.00,62000,20240604,-47.58,31950,20241206,1.72,62000,-47.58,20240604,31950,1.72,20241206,62000,-47.58,20240604,31950,1.72,20241206,1.05,N,000210,5000,1282 억,,2966839,N,N,22,N,00,N
|
||||
20241206,130103,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32200,-1000,5,-3.01,2764974900,85291,139.61,33400,33700,31950,43150,23250,33200,32418.13,14.16,0,18593,34866,34032,33616,32782,32366,33825,32575,1283,9950,5000,23900,50,1,20955884,6748,-5.46,0.19,12,0.41,-5894.00,169784.00,62000,20240604,-48.06,31950,20241206,0.78,62000,-48.06,20240604,31950,0.78,20241206,62000,-48.06,20240604,31950,0.78,20241206,1.05,N,000210,5000,1282 억,,2966839,N,N,22,N,00,N
|
||||
20241206,120103,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32450,-750,5,-2.26,1970127700,60648,99.27,33400,33700,32000,43150,23250,33200,32484.63,14.16,0,16657,34866,34032,33616,32782,32366,33825,32575,1283,9950,5000,23900,50,1,20955884,6800,-5.51,0.19,12,0.29,-5894.00,169784.00,62000,20240604,-47.66,32000,20241206,1.41,62000,-47.66,20240604,32000,1.41,20241206,62000,-47.66,20240604,32000,1.41,20241206,1.05,N,000210,5000,1282 억,,2966839,N,N,22,N,00,N
|
||||
20241206,110104,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32050,-1150,5,-3.46,934834450,28644,46.89,33400,33700,32000,43150,23250,33200,32636.31,14.16,0,3517,34866,34032,33616,32782,32366,33825,32575,1283,9950,5000,23900,50,1,20955884,6716,-5.44,0.19,12,0.14,-5894.00,169784.00,62000,20240604,-48.31,32000,20241206,0.16,62000,-48.31,20240604,32000,0.16,20241206,62000,-48.31,20240604,32000,0.16,20241206,1.05,N,000210,5000,1282 억,,2966839,N,N,22,N,00,N
|
||||
20241206,100103,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,33150,-50,5,-0.15,261656700,7881,12.90,33400,33700,33000,43150,23250,33200,33200.95,14.16,0,1436,34866,34032,33616,32782,32366,33825,32575,1283,9950,5000,23900,50,1,20955884,6947,-5.62,0.20,12,0.04,-5894.00,169784.00,62000,20240604,-46.53,33000,20241206,0.45,62000,-46.53,20240604,33000,0.45,20241206,62000,-46.53,20240604,33000,0.45,20241206,1.05,N,000210,5000,1282 억,,2966839,N,N,22,N,00,N
|
||||
20241206,090104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33450,250,2,0.75,5579650,167,0.27,33400,33450,33400,43150,23250,33200,33411.08,14.16,0,119,34866,34032,33616,32782,32366,33825,32575,1283,9950,5000,23900,50,1,20955884,7010,-5.68,0.20,12,0.00,-5894.00,169784.00,62000,20240604,-46.05,33200,20241205,0.75,62000,-46.05,20240604,33200,0.75,20241205,62000,-46.05,20240604,33200,0.75,20241205,1.05,N,000210,5000,1282 억,,2966839,N,N,22,N,00,N
|
||||
20241205,160104,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,33200,-1400,5,-4.05,2048585750,60902,125.72,34450,34450,33200,44950,24250,34600,33660.37,14.24,0,-14211,35300,34950,34600,34250,33900,34775,34075,1283,10350,5000,24910,50,1,20955884,6957,-5.63,0.20,12,0.29,-5894.00,169784.00,62000,20240604,-46.45,33200,20241205,0.00,62000,-46.45,20240604,33200,0.00,20241205,62000,-46.45,20240604,33200,0.00,20241205,1.06,N,000210,5000,1282 억,,2983839,N,N,22,N,00,N
|
||||
20241205,150103,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,33300,-1300,5,-3.76,1736180200,51501,106.32,34450,34450,33200,44950,24250,34600,33711.58,14.24,0,-13432,35300,34950,34600,34250,33900,34775,34075,1283,10350,5000,24910,50,1,20955884,6978,-5.65,0.20,12,0.25,-5894.00,169784.00,62000,20240604,-46.29,33200,20241205,0.30,62000,-46.29,20240604,33200,0.30,20241205,62000,-46.29,20240604,33200,0.30,20241205,1.06,N,000210,5000,1282 억,,2983839,N,N,61,N,00,N
|
||||
20241205,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33650,-950,5,-2.75,1324895100,39189,80.90,34450,34450,33400,44950,24250,34600,33807.83,14.24,0,-11657,35300,34950,34600,34250,33900,34775,34075,1283,10350,5000,24910,50,1,20955884,7052,-5.71,0.20,12,0.19,-5894.00,169784.00,62000,20240604,-45.73,33250,20241114,1.20,62000,-45.73,20240604,33250,1.20,20241114,62000,-45.73,20240604,33250,1.20,20241114,1.06,N,000210,5000,1282 억,,2983839,N,N,61,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
|
||||
20241206,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4150,10,2,0.24,664434880,162478,61.91,4140,4185,4010,5380,2900,4140,4088.12,0.40,0,20498,4620,4380,4260,4020,3900,4320,3960,176,1240,1000,2640,5,1,17032351,707,-11.40,0.69,12,0.95,-364.00,6012.00,7440,20231208,-44.22,3900,20241114,6.41,6730,-38.34,20240105,3900,6.41,20241114,7440,-44.22,20231208,3900,6.41,20241114,2.51,N,000220,1000,176 억,,68445,N,N,0,N,00,N
|
||||
20241206,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4165,25,2,0.60,584309875,143120,54.54,4140,4185,4010,5380,2900,4140,4082.66,0.40,0,22817,4620,4380,4260,4020,3900,4320,3960,176,1240,1000,2640,5,1,17032351,709,-11.44,0.69,12,0.84,-364.00,6012.00,7440,20231208,-44.02,3900,20241114,6.79,6730,-38.11,20240105,3900,6.79,20241114,7440,-44.02,20231208,3900,6.79,20241114,2.51,N,000220,1000,176 억,,68445,N,N,0,N,00,N
|
||||
20241206,140103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4100,-40,5,-0.97,505548775,124100,47.29,4140,4185,4010,5380,2900,4140,4073.72,0.40,0,20480,4620,4380,4260,4020,3900,4320,3960,176,1240,1000,2640,5,1,17032351,698,-11.26,0.68,12,0.73,-364.00,6012.00,7440,20231208,-44.89,3900,20241114,5.13,6730,-39.08,20240105,3900,5.13,20241114,7440,-44.89,20231208,3900,5.13,20241114,2.51,N,000220,1000,176 억,,68445,N,N,0,N,00,N
|
||||
20241206,130103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4090,-50,5,-1.21,455658630,111923,42.65,4140,4185,4010,5380,2900,4140,4071.18,0.40,0,16125,4620,4380,4260,4020,3900,4320,3960,176,1240,1000,2640,5,1,17032351,697,-11.24,0.68,12,0.66,-364.00,6012.00,7440,20231208,-45.03,3900,20241114,4.87,6730,-39.23,20240105,3900,4.87,20241114,7440,-45.03,20231208,3900,4.87,20241114,2.51,N,000220,1000,176 억,,68445,N,N,0,N,00,N
|
||||
20241206,120103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4085,-55,5,-1.33,405620755,99690,37.99,4140,4185,4010,5380,2900,4140,4068.82,0.40,0,11803,4620,4380,4260,4020,3900,4320,3960,176,1240,1000,2640,5,1,17032351,696,-11.22,0.68,12,0.59,-364.00,6012.00,7440,20231208,-45.09,3900,20241114,4.74,6730,-39.30,20240105,3900,4.74,20241114,7440,-45.09,20231208,3900,4.74,20241114,2.51,N,000220,1000,176 억,,68445,N,N,0,N,00,N
|
||||
20241206,110104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4030,-110,5,-2.66,326295620,80310,30.60,4140,4185,4010,5380,2900,4140,4062.95,0.40,0,10425,4620,4380,4260,4020,3900,4320,3960,176,1240,1000,2640,5,1,17032351,686,-11.07,0.67,12,0.47,-364.00,6012.00,7440,20231208,-45.83,3900,20241114,3.33,6730,-40.12,20240105,3900,3.33,20241114,7440,-45.83,20231208,3900,3.33,20241114,2.51,N,000220,1000,176 억,,68445,N,N,0,N,00,N
|
||||
20241206,100103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4060,-80,5,-1.93,160412630,39249,14.96,4140,4185,4035,5380,2900,4140,4087.05,0.40,0,4547,4620,4380,4260,4020,3900,4320,3960,176,1240,1000,2640,5,1,17032351,692,-11.15,0.68,12,0.23,-364.00,6012.00,7440,20231208,-45.43,3900,20241114,4.10,6730,-39.67,20240105,3900,4.10,20241114,7440,-45.43,20231208,3900,4.10,20241114,2.51,N,000220,1000,176 억,,68445,N,N,0,N,00,N
|
||||
20241206,090104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4185,45,2,1.09,8751050,2112,0.80,4140,4185,4135,5380,2900,4140,4143.49,0.40,0,504,4620,4380,4260,4020,3900,4320,3960,176,1240,1000,2640,5,1,17032351,713,-11.50,0.70,12,0.01,-364.00,6012.00,7440,20231208,-43.75,3900,20241114,7.31,6730,-37.82,20240105,3900,7.31,20241114,7440,-43.75,20231208,3900,7.31,20241114,2.51,N,000220,1000,176 억,,68445,N,N,0,N,00,N
|
||||
20241205,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4140,-180,5,-4.17,1099812550,254983,51.06,4395,4500,4140,5610,3025,4320,4313.31,0.63,0,-38147,4606,4462,4336,4192,4066,4535,4265,176,1290,1000,2760,5,1,17032351,705,-11.37,0.69,12,1.50,-364.00,6012.00,7440,20231208,-44.35,3900,20241114,6.15,6730,-38.48,20240105,3900,6.15,20241114,7440,-44.35,20231208,3900,6.15,20241114,2.24,N,000220,1000,176 억,,106628,N,N,0,N,00,N
|
||||
20241205,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4240,-80,5,-1.85,973066560,224742,45.00,4395,4500,4225,5610,3025,4320,4329.70,0.63,0,-38290,4606,4462,4336,4192,4066,4535,4265,176,1290,1000,2760,5,1,17032351,722,-11.65,0.71,12,1.32,-364.00,6012.00,7440,20231208,-43.01,3900,20241114,8.72,6730,-37.00,20240105,3900,8.72,20241114,7440,-43.01,20231208,3900,8.72,20241114,2.24,N,000220,1000,176 억,,106628,N,N,0,N,00,N
|
||||
20241205,140103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4270,-50,5,-1.16,826509375,190272,38.10,4395,4500,4265,5610,3025,4320,4343.83,0.63,0,-22183,4606,4462,4336,4192,4066,4535,4265,176,1290,1000,2760,5,1,17032351,727,-11.73,0.71,12,1.12,-364.00,6012.00,7440,20231208,-42.61,3900,20241114,9.49,6730,-36.55,20240105,3900,9.49,20241114,7440,-42.61,20231208,3900,9.49,20241114,2.24,N,000220,1000,176 억,,106628,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
|
||||
20241206,160104,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,6250,-190,5,-2.95,238899760,37555,285.39,6840,6840,6160,8370,4510,6440,6361.34,1.12,0,-7919,6526,6482,6406,6362,6286,6445,6325,115,1930,1000,4500,10,1,11540400,721,-1.21,1.82,12,0.33,-5163.00,3441.00,12220,20240820,-48.85,6160,20241206,1.46,12220,-48.85,20240820,6160,1.46,20241206,12220,-48.85,20240820,6160,1.46,20241206,0.03,N,000230,1000,115 억,,128991,N,N,2,N,00,N
|
||||
20241206,150104,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,6250,-190,5,-2.95,194595840,30466,231.52,6840,6840,6160,8370,4510,6440,6387.31,1.12,0,-7883,6526,6482,6406,6362,6286,6445,6325,115,1930,1000,4500,10,1,11540400,721,-1.21,1.82,12,0.26,-5163.00,3441.00,12220,20240820,-48.85,6160,20241206,1.46,12220,-48.85,20240820,6160,1.46,20241206,12220,-48.85,20240820,6160,1.46,20241206,0.03,N,000230,1000,115 억,,128991,N,N,3,N,00,N
|
||||
20241206,140103,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,6210,-230,5,-3.57,172355730,26876,204.24,6840,6840,6200,8370,4510,6440,6413.00,1.12,0,-7709,6526,6482,6406,6362,6286,6445,6325,115,1930,1000,4500,10,1,11540400,717,-1.20,1.80,12,0.23,-5163.00,3441.00,12220,20240820,-49.18,6200,20241206,0.16,12220,-49.18,20240820,6200,0.16,20241206,12220,-49.18,20240820,6200,0.16,20241206,0.03,N,000230,1000,115 억,,128991,N,N,3,N,00,N
|
||||
20241206,130103,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,6210,-230,5,-3.57,156794570,24369,185.19,6840,6840,6200,8370,4510,6440,6434.18,1.12,0,-7245,6526,6482,6406,6362,6286,6445,6325,115,1930,1000,4500,10,1,11540400,717,-1.20,1.80,12,0.21,-5163.00,3441.00,12220,20240820,-49.18,6200,20241206,0.16,12220,-49.18,20240820,6200,0.16,20241206,12220,-49.18,20240820,6200,0.16,20241206,0.03,N,000230,1000,115 억,,128991,N,N,3,N,00,N
|
||||
20241206,120104,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,6260,-180,5,-2.80,145809310,22604,171.78,6840,6840,6200,8370,4510,6440,6450.60,1.12,0,-6244,6526,6482,6406,6362,6286,6445,6325,115,1930,1000,4500,10,1,11540400,722,-1.21,1.82,12,0.20,-5163.00,3441.00,12220,20240820,-48.77,6200,20241206,0.97,12220,-48.77,20240820,6200,0.97,20241206,12220,-48.77,20240820,6200,0.97,20241206,0.03,N,000230,1000,115 억,,128991,N,N,3,N,00,N
|
||||
20241206,110104,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,6200,-240,5,-3.73,124434670,19177,145.73,6840,6840,6200,8370,4510,6440,6488.75,1.12,0,-6129,6526,6482,6406,6362,6286,6445,6325,115,1930,1000,4500,10,1,11540400,716,-1.20,1.80,12,0.17,-5163.00,3441.00,12220,20240820,-49.26,6200,20241206,0.00,12220,-49.26,20240820,6200,0.00,20241206,12220,-49.26,20240820,6200,0.00,20241206,0.03,N,000230,1000,115 억,,128991,N,N,3,N,00,N
|
||||
20241206,100103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6440,0,3,0.00,79032640,12009,91.26,6840,6840,6360,8370,4510,6440,6581.12,1.12,0,-1855,6526,6482,6406,6362,6286,6445,6325,115,1930,1000,4500,10,1,11540400,743,-1.25,1.87,12,0.10,-5163.00,3441.00,12220,20240820,-47.30,6290,20241204,2.38,12220,-47.30,20240820,6290,2.38,20241204,12220,-47.30,20240820,6290,2.38,20241204,0.03,N,000230,1000,115 억,,128991,N,N,3,N,00,N
|
||||
20241206,090104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6510,70,2,1.09,37855830,5638,42.85,6840,6840,6510,8370,4510,6440,6714.41,1.12,0,-2,6526,6482,6406,6362,6286,6445,6325,115,1930,1000,4500,10,1,11540400,751,-1.26,1.89,12,0.05,-5163.00,3441.00,12220,20240820,-46.73,6290,20241204,3.50,12220,-46.73,20240820,6290,3.50,20241204,12220,-46.73,20240820,6290,3.50,20241204,0.03,N,000230,1000,115 억,,128991,N,N,3,N,00,N
|
||||
20241205,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6440,10,2,0.16,82804770,12959,44.84,6450,6450,6330,8350,4510,6430,6389.75,1.13,0,-1654,6790,6610,6450,6270,6110,6530,6190,115,1920,1000,4500,10,1,11540400,743,-1.25,1.87,12,0.11,-5163.00,3441.00,12220,20240820,-47.30,6290,20241204,2.38,12220,-47.30,20240820,6290,2.38,20241204,12220,-47.30,20240820,6290,2.38,20241204,0.03,N,000230,1000,115 억,,130645,N,N,3,N,00,N
|
||||
20241205,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6370,-60,5,-0.93,69957000,10951,37.89,6450,6450,6330,8350,4510,6430,6388.18,1.13,0,-1726,6790,6610,6450,6270,6110,6530,6190,115,1920,1000,4500,10,1,11540400,735,-1.23,1.85,12,0.09,-5163.00,3441.00,12220,20240820,-47.87,6290,20241204,1.27,12220,-47.87,20240820,6290,1.27,20241204,12220,-47.87,20240820,6290,1.27,20241204,0.03,N,000230,1000,115 억,,130645,N,N,4,N,00,N
|
||||
20241205,140103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6370,-60,5,-0.93,57027440,8931,30.90,6450,6450,6330,8350,4510,6430,6385.34,1.13,0,-2487,6790,6610,6450,6270,6110,6530,6190,115,1920,1000,4500,10,1,11540400,735,-1.23,1.85,12,0.08,-5163.00,3441.00,12220,20240820,-47.87,6290,20241204,1.27,12220,-47.87,20240820,6290,1.27,20241204,12220,-47.87,20240820,6290,1.27,20241204,0.03,N,000230,1000,115 억,,130645,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
|
||||
20241206,160104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,15980,-690,5,-4.14,2871261780,178313,249.47,16530,16670,15890,21650,11670,16670,16102.39,9.41,0,-27081,17310,16990,16760,16440,16210,16875,16325,475,4980,500,12000,10,1,94935240,15171,8.10,0.38,12,0.19,1972.00,42345.00,23750,20231207,-32.72,14130,20231129,13.09,19460,-17.88,20240208,14570,9.68,20240807,23750,-32.72,20231207,14570,9.68,20240807,0.11,N,000240,500,474 억,,8932024,N,N,6,N,00,N
|
||||
20241206,150104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16030,-640,5,-3.84,2720033530,168860,236.24,16530,16670,15890,21650,11670,16670,16108.22,9.41,0,-26479,17310,16990,16760,16440,16210,16875,16325,475,4980,500,12000,10,1,94935240,15218,8.13,0.38,12,0.18,1972.00,42345.00,23750,20231207,-32.51,14130,20231129,13.45,19460,-17.63,20240208,14570,10.02,20240807,23750,-32.51,20231207,14570,10.02,20240807,0.11,N,000240,500,474 억,,8932024,N,N,4,N,00,N
|
||||
20241206,140104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,15960,-710,5,-4.26,2437749620,151187,211.52,16530,16670,15890,21650,11670,16670,16124.07,9.41,0,-24144,17310,16990,16760,16440,16210,16875,16325,475,4980,500,12000,10,1,94935240,15152,8.09,0.38,12,0.16,1972.00,42345.00,23750,20231207,-32.80,14130,20231129,12.95,19460,-17.99,20240208,14570,9.54,20240807,23750,-32.80,20231207,14570,9.54,20240807,0.11,N,000240,500,474 억,,8932024,N,N,4,N,00,N
|
||||
20241206,130104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16000,-670,5,-4.02,2112507840,130804,183.00,16530,16670,15890,21650,11670,16670,16150.18,9.41,0,-21153,17310,16990,16760,16440,16210,16875,16325,475,4980,500,12000,10,1,94935240,15190,8.11,0.38,12,0.14,1972.00,42345.00,23750,20231207,-32.63,14130,20231129,13.23,19460,-17.78,20240208,14570,9.81,20240807,23750,-32.63,20231207,14570,9.81,20240807,0.11,N,000240,500,474 억,,8932024,N,N,4,N,00,N
|
||||
20241206,120104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16000,-670,5,-4.02,1974729090,122201,170.96,16530,16670,15890,21650,11670,16670,16159.68,9.41,0,-16304,17310,16990,16760,16440,16210,16875,16325,475,4980,500,12000,10,1,94935240,15190,8.11,0.38,12,0.13,1972.00,42345.00,23750,20231207,-32.63,14130,20231129,13.23,19460,-17.78,20240208,14570,9.81,20240807,23750,-32.63,20231207,14570,9.81,20240807,0.11,N,000240,500,474 억,,8932024,N,N,4,N,00,N
|
||||
20241206,110105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,15950,-720,5,-4.32,1121200100,69017,96.56,16530,16670,15890,21650,11670,16670,16245.27,9.41,0,-26706,17310,16990,16760,16440,16210,16875,16325,475,4980,500,12000,10,1,94935240,15142,8.09,0.38,12,0.07,1972.00,42345.00,23750,20231207,-32.84,14130,20231129,12.88,19460,-18.04,20240208,14570,9.47,20240807,23750,-32.84,20231207,14570,9.47,20240807,0.11,N,000240,500,474 억,,8932024,N,N,4,N,00,N
|
||||
20241206,100104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16360,-310,5,-1.86,324672240,19705,27.57,16530,16670,16360,21650,11670,16670,16476.64,9.41,0,-9789,17310,16990,16760,16440,16210,16875,16325,475,4980,500,12000,10,1,94935240,15531,8.30,0.39,12,0.02,1972.00,42345.00,23750,20231207,-31.12,14130,20231129,15.78,19460,-15.93,20240208,14570,12.29,20240807,23750,-31.12,20231207,14570,12.29,20240807,0.11,N,000240,500,474 억,,8932024,N,N,4,N,00,N
|
||||
20241206,090104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16520,-150,5,-0.90,25968500,1571,2.20,16530,16530,16520,21650,11670,16670,16529.92,9.41,0,348,17310,16990,16760,16440,16210,16875,16325,475,4980,500,12000,10,1,94935240,15683,8.38,0.39,12,0.00,1972.00,42345.00,23750,20231207,-30.44,14130,20231129,16.91,19460,-15.11,20240208,14570,13.38,20240807,23750,-30.44,20231207,14570,13.38,20240807,0.11,N,000240,500,474 억,,8932024,N,N,4,N,00,N
|
||||
20241205,160104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16670,-280,5,-1.65,1195951150,71476,93.89,16880,17080,16530,22000,11870,16950,16732.22,9.42,0,-17879,17630,17290,17030,16690,16430,17160,16560,475,5050,500,12200,10,1,94935240,15826,8.45,0.39,12,0.08,1972.00,42345.00,23750,20231207,-29.81,14090,20231128,18.31,19460,-14.34,20240208,14570,14.41,20240807,23750,-29.81,20231207,14570,14.41,20240807,0.11,N,000240,500,474 억,,8941538,N,N,4,N,00,N
|
||||
20241205,150104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16600,-350,5,-2.06,1126393760,67299,88.41,16880,17080,16530,22000,11870,16950,16737.15,9.42,0,-16678,17630,17290,17030,16690,16430,17160,16560,475,5050,500,12200,10,1,94935240,15759,8.42,0.39,12,0.07,1972.00,42345.00,23750,20231207,-30.11,14090,20231128,17.81,19460,-14.70,20240208,14570,13.93,20240807,23750,-30.11,20231207,14570,13.93,20240807,0.11,N,000240,500,474 억,,8941538,N,N,6,N,00,N
|
||||
20241205,140104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16640,-310,5,-1.83,778885940,46364,60.91,16880,17080,16620,22000,11870,16950,16799.37,9.42,0,-16411,17630,17290,17030,16690,16430,17160,16560,475,5050,500,12200,10,1,94935240,15797,8.44,0.39,12,0.05,1972.00,42345.00,23750,20231207,-29.94,14090,20231128,18.10,19460,-14.49,20240208,14570,14.21,20240807,23750,-29.94,20231207,14570,14.21,20240807,0.11,N,000240,500,474 억,,8941538,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
|
||||
20241206,160105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,96000,-1900,5,-1.94,24565714800,258140,99.65,97500,97900,92600,127200,68600,97900,95159.54,5.03,0,33986,101566,99732,97266,95432,92966,98500,94200,117,29300,500,68530,100,1,23457472,22519,-216.70,10.12,12,1.10,-443.00,9485.00,230000,20240710,-58.26,61900,20240201,55.09,230000,-58.26,20240710,61900,55.09,20240201,230000,-58.26,20240710,61900,55.09,20240201,4.23,N,000250,500,117 억,,1179546,N,N,63,N,00,N
|
||||
20241206,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,96500,-1400,5,-1.43,22722189000,238952,92.24,97500,97900,92600,127200,68600,97900,95090.11,5.03,0,34170,101566,99732,97266,95432,92966,98500,94200,117,29300,500,68530,100,1,23457472,22636,-217.83,10.17,12,1.02,-443.00,9485.00,230000,20240710,-58.04,61900,20240201,55.90,230000,-58.04,20240710,61900,55.90,20240201,230000,-58.04,20240710,61900,55.90,20240201,4.23,N,000250,500,117 억,,1179546,N,N,71,N,00,N
|
||||
20241206,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,94900,-3000,5,-3.06,19325050700,203571,78.58,97500,97900,92600,127200,68600,97900,94929.15,5.03,0,28505,101566,99732,97266,95432,92966,98500,94200,117,29300,500,68530,100,1,23457472,22261,-214.22,10.01,12,0.87,-443.00,9485.00,230000,20240710,-58.74,61900,20240201,53.31,230000,-58.74,20240710,61900,53.31,20240201,230000,-58.74,20240710,61900,53.31,20240201,4.23,N,000250,500,117 억,,1179546,N,N,71,N,00,N
|
||||
20241206,130104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,94200,-3700,5,-3.78,17365780500,182871,70.59,97500,97900,92600,127200,68600,97900,94960.68,5.03,0,28860,101566,99732,97266,95432,92966,98500,94200,117,29300,500,68530,100,1,23457472,22097,-212.64,9.93,12,0.78,-443.00,9485.00,230000,20240710,-59.04,61900,20240201,52.18,230000,-59.04,20240710,61900,52.18,20240201,230000,-59.04,20240710,61900,52.18,20240201,4.23,N,000250,500,117 억,,1179546,N,N,71,N,00,N
|
||||
20241206,120104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,94700,-3200,5,-3.27,16035159800,168750,65.14,97500,97900,92600,127200,68600,97900,95021.86,5.03,0,29410,101566,99732,97266,95432,92966,98500,94200,117,29300,500,68530,100,1,23457472,22214,-213.77,9.98,12,0.72,-443.00,9485.00,230000,20240710,-58.83,61900,20240201,52.99,230000,-58.83,20240710,61900,52.99,20240201,230000,-58.83,20240710,61900,52.99,20240201,4.23,N,000250,500,117 억,,1179546,N,N,71,N,00,N
|
||||
20241206,110105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,93500,-4400,5,-4.49,12480189100,131155,50.63,97500,97900,92600,127200,68600,97900,95154.42,5.03,0,21375,101566,99732,97266,95432,92966,98500,94200,117,29300,500,68530,100,1,23457472,21933,-211.06,9.86,12,0.56,-443.00,9485.00,230000,20240710,-59.35,61900,20240201,51.05,230000,-59.35,20240710,61900,51.05,20240201,230000,-59.35,20240710,61900,51.05,20240201,4.23,N,000250,500,117 억,,1179546,N,N,71,N,00,N
|
||||
20241206,100104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,95600,-2300,5,-2.35,6053992100,62906,24.28,97500,97900,95100,127200,68600,97900,96236.67,5.03,0,3864,101566,99732,97266,95432,92966,98500,94200,117,29300,500,68530,100,1,23457472,22425,-215.80,10.08,12,0.27,-443.00,9485.00,230000,20240710,-58.43,61900,20240201,54.44,230000,-58.43,20240710,61900,54.44,20240201,230000,-58.43,20240710,61900,54.44,20240201,4.23,N,000250,500,117 억,,1179546,N,N,71,N,00,N
|
||||
20241206,090105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,96300,-1600,5,-1.63,412544700,4248,1.64,97500,97600,96200,127200,68600,97900,97100.55,5.03,0,466,101566,99732,97266,95432,92966,98500,94200,117,29300,500,68530,100,1,23457472,22590,-217.38,10.15,12,0.02,-443.00,9485.00,230000,20240710,-58.13,61900,20240201,55.57,230000,-58.13,20240710,61900,55.57,20240201,230000,-58.13,20240710,61900,55.57,20240201,4.23,N,000250,500,117 억,,1179546,N,N,71,N,00,N
|
||||
20241205,160105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,97900,400,2,0.41,24791719700,256529,68.88,98700,99100,94800,126700,68300,97500,96633.54,4.93,0,13670,103566,100532,97966,94932,92366,99250,93650,117,29200,500,68250,100,1,23457472,22965,-220.99,10.32,12,1.09,-443.00,9485.00,230000,20240710,-57.43,61900,20240201,58.16,230000,-57.43,20240710,61900,58.16,20240201,230000,-57.43,20240710,61900,58.16,20240201,4.24,N,000250,500,117 억,,1156625,N,N,71,N,00,N
|
||||
20241205,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,95500,-2000,5,-2.05,19143873500,198341,53.26,98700,99100,94800,126700,68300,97500,96520.00,4.93,0,12661,103566,100532,97966,94932,92366,99250,93650,117,29200,500,68250,100,1,23457472,22402,-215.58,10.07,12,0.85,-443.00,9485.00,230000,20240710,-58.48,61900,20240201,54.28,230000,-58.48,20240710,61900,54.28,20240201,230000,-58.48,20240710,61900,54.28,20240201,4.24,N,000250,500,117 억,,1156625,N,N,184,N,00,N
|
||||
20241205,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,96600,-900,5,-0.92,14939909300,154317,41.44,98700,99100,95600,126700,68300,97500,96813.11,4.93,0,7631,103566,100532,97966,94932,92366,99250,93650,117,29200,500,68250,100,1,23457472,22660,-218.06,10.18,12,0.66,-443.00,9485.00,230000,20240710,-58.00,61900,20240201,56.06,230000,-58.00,20240710,61900,56.06,20240201,230000,-58.00,20240710,61900,56.06,20240201,4.24,N,000250,500,117 억,,1156625,N,N,184,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
|
||||
20241206,160105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,94800,800,2,0.85,91846964200,971101,92.75,94100,96200,93200,122200,65800,94000,94580.18,39.45,0,-80319,100000,97000,95400,92400,90800,96200,91600,21393,28200,5000,71440,100,1,397672632,376994,4.35,0.81,12,0.24,21770.00,116771.00,135000,20240619,-29.78,83200,20231207,13.94,135000,-29.78,20240619,85900,10.36,20240122,135000,-29.78,20240619,83200,13.94,20231207,0.19,N,000270,5000,21393 억,,156873131,N,N,6546,N,00,N
|
||||
20241206,150105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,94200,200,2,0.21,78570399600,830927,79.36,94100,96200,93200,122200,65800,94000,94557.64,39.45,0,-39053,100000,97000,95400,92400,90800,96200,91600,21393,28200,5000,71440,100,1,397672632,374608,4.33,0.81,12,0.21,21770.00,116771.00,135000,20240619,-30.22,83200,20231207,13.22,135000,-30.22,20240619,85900,9.66,20240122,135000,-30.22,20240619,83200,13.22,20231207,0.19,N,000270,5000,21393 억,,156873131,N,N,7332,N,00,N
|
||||
20241206,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,94400,400,2,0.43,70988443300,750612,71.69,94100,96200,93200,122200,65800,94000,94574.22,39.45,0,-20130,100000,97000,95400,92400,90800,96200,91600,21393,28200,5000,71440,100,1,397672632,375403,4.34,0.81,12,0.19,21770.00,116771.00,135000,20240619,-30.07,83200,20231207,13.46,135000,-30.07,20240619,85900,9.90,20240122,135000,-30.07,20240619,83200,13.46,20231207,0.19,N,000270,5000,21393 억,,156873131,N,N,7332,N,00,N
|
||||
20241206,130104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,94400,400,2,0.43,63967454100,676375,64.60,94100,96200,93200,122200,65800,94000,94574.09,39.45,0,-802,100000,97000,95400,92400,90800,96200,91600,21393,28200,5000,71440,100,1,397672632,375403,4.34,0.81,12,0.17,21770.00,116771.00,135000,20240619,-30.07,83200,20231207,13.46,135000,-30.07,20240619,85900,9.90,20240122,135000,-30.07,20240619,83200,13.46,20231207,0.19,N,000270,5000,21393 억,,156873131,N,N,7332,N,00,N
|
||||
20241206,120104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,94500,500,2,0.53,58361725400,617126,58.94,94100,96200,93200,122200,65800,94000,94570.35,39.45,0,8719,100000,97000,95400,92400,90800,96200,91600,21393,28200,5000,71440,100,1,397672632,375801,4.34,0.81,12,0.16,21770.00,116771.00,135000,20240619,-30.00,83200,20231207,13.58,135000,-30.00,20240619,85900,10.01,20240122,135000,-30.00,20240619,83200,13.58,20231207,0.19,N,000270,5000,21393 억,,156873131,N,N,7332,N,00,N
|
||||
20241206,110105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,94400,400,2,0.43,42946281900,454646,43.42,94100,96200,93200,122200,65800,94000,94461.10,39.45,0,15378,100000,97000,95400,92400,90800,96200,91600,21393,28200,5000,71440,100,1,397672632,375403,4.34,0.81,12,0.11,21770.00,116771.00,135000,20240619,-30.07,83200,20231207,13.46,135000,-30.07,20240619,85900,9.90,20240122,135000,-30.07,20240619,83200,13.46,20231207,0.19,N,000270,5000,21393 억,,156873131,N,N,7332,N,00,N
|
||||
20241206,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,94300,300,2,0.32,24364878500,256936,24.54,94100,96200,93200,122200,65800,94000,94829.14,39.45,0,-2298,100000,97000,95400,92400,90800,96200,91600,21393,28200,5000,71440,100,1,397672632,375005,4.33,0.81,12,0.06,21770.00,116771.00,135000,20240619,-30.15,83200,20231207,13.34,135000,-30.15,20240619,85900,9.78,20240122,135000,-30.15,20240619,83200,13.34,20231207,0.19,N,000270,5000,21393 억,,156873131,N,N,7332,N,00,N
|
||||
20241206,090105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,93600,-400,5,-0.43,4240856100,45082,4.31,94100,94200,93600,122200,65800,94000,94070.10,39.45,0,-3584,100000,97000,95400,92400,90800,96200,91600,21393,28200,5000,71440,100,1,397672632,372222,4.30,0.80,12,0.01,21770.00,116771.00,135000,20240619,-30.67,83200,20231207,12.50,135000,-30.67,20240619,85900,8.96,20240122,135000,-30.67,20240619,83200,12.50,20231207,0.19,N,000270,5000,21393 억,,156873131,N,N,7332,N,00,N
|
||||
20241205,160105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,94000,-4100,5,-4.18,99481441200,1041882,60.61,97200,98400,93800,127500,68700,98100,95482.57,39.54,-31600,-403655,101433,99766,98033,96366,94633,100600,97200,21393,29400,5000,74550,100,1,397672632,373812,4.32,0.80,12,0.26,21770.00,116771.00,135000,20240619,-30.37,83200,20231207,12.98,135000,-30.37,20240619,85900,9.43,20240122,135000,-30.37,20240619,83200,12.98,20231207,0.20,N,000270,5000,21393 억,,157253102,N,N,7332,N,00,N
|
||||
20241205,150105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,94400,-3700,5,-3.77,81845441400,854366,49.70,97200,98400,94100,127500,68700,98100,95794.83,39.54,-31600,-359423,101433,99766,98033,96366,94633,100600,97200,21393,29400,5000,74550,100,1,397672632,375403,4.34,0.81,12,0.21,21770.00,116771.00,135000,20240619,-30.07,83200,20231207,13.46,135000,-30.07,20240619,85900,9.90,20240122,135000,-30.07,20240619,83200,13.46,20231207,0.20,N,000270,5000,21393 억,,157253102,N,N,3839,N,00,N
|
||||
20241205,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95400,-2700,5,-2.75,64314637900,669254,38.93,97200,98400,94700,127500,68700,98100,96096.92,39.54,-31600,-293469,101433,99766,98033,96366,94633,100600,97200,21393,29400,5000,74550,100,1,397672632,379380,4.38,0.82,12,0.17,21770.00,116771.00,135000,20240619,-29.33,83200,20231207,14.66,135000,-29.33,20240619,85900,11.06,20240122,135000,-29.33,20240619,83200,14.66,20231207,0.20,N,000270,5000,21393 억,,157253102,N,N,3839,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
|
||||
20241206,160105,58,100.00,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,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20241206,150105,58,100.00,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,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20241206,140105,58,100.00,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,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20241206,130105,58,100.00,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,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20241206,120105,58,100.00,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,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20241206,110106,58,100.00,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,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20241206,100105,58,100.00,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,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20241206,090105,58,100.00,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,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20241205,160105,58,100.00,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,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20241205,150105,58,100.00,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,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20241205,140104,58,100.00,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,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,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
|
||||
20241206,160105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13270,80,2,0.61,404095380,30591,227.05,13270,13330,13010,17140,9240,13190,13209.62,3.92,0,5145,13470,13330,13110,12970,12750,13400,13040,84,3950,500,9760,10,1,13291151,1764,7.05,0.43,12,0.23,1881.00,31185.00,15100,20240208,-12.12,10450,20240125,26.99,15100,-12.12,20240208,10450,26.99,20240125,15100,-12.12,20240208,10450,26.99,20240125,0.44,N,000320,500,84 억,,520951,N,N,1,N,00,N
|
||||
20241206,150105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13230,40,2,0.30,379315500,28722,213.18,13270,13330,13010,17140,9240,13190,13206.44,3.92,0,5259,13470,13330,13110,12970,12750,13400,13040,84,3950,500,9760,10,1,13291151,1758,7.03,0.42,12,0.22,1881.00,31185.00,15100,20240208,-12.38,10450,20240125,26.60,15100,-12.38,20240208,10450,26.60,20240125,15100,-12.38,20240208,10450,26.60,20240125,0.44,N,000320,500,84 억,,520951,N,N,2,N,00,N
|
||||
20241206,140105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13250,60,2,0.45,342620340,25937,192.51,13270,13330,13010,17140,9240,13190,13209.71,3.92,0,4248,13470,13330,13110,12970,12750,13400,13040,84,3950,500,9760,10,1,13291151,1761,7.04,0.42,12,0.20,1881.00,31185.00,15100,20240208,-12.25,10450,20240125,26.79,15100,-12.25,20240208,10450,26.79,20240125,15100,-12.25,20240208,10450,26.79,20240125,0.44,N,000320,500,84 억,,520951,N,N,2,N,00,N
|
||||
20241206,130105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13280,90,2,0.68,277532390,21009,155.93,13270,13330,13010,17140,9240,13190,13210.17,3.92,0,2993,13470,13330,13110,12970,12750,13400,13040,84,3950,500,9760,10,1,13291151,1765,7.06,0.43,12,0.16,1881.00,31185.00,15100,20240208,-12.05,10450,20240125,27.08,15100,-12.05,20240208,10450,27.08,20240125,15100,-12.05,20240208,10450,27.08,20240125,0.44,N,000320,500,84 억,,520951,N,N,2,N,00,N
|
||||
20241206,120105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13260,70,2,0.53,192190260,14566,108.11,13270,13330,13010,17140,9240,13190,13194.44,3.92,0,1579,13470,13330,13110,12970,12750,13400,13040,84,3950,500,9760,10,1,13291151,1762,7.05,0.43,12,0.11,1881.00,31185.00,15100,20240208,-12.19,10450,20240125,26.89,15100,-12.19,20240208,10450,26.89,20240125,15100,-12.19,20240208,10450,26.89,20240125,0.44,N,000320,500,84 억,,520951,N,N,2,N,00,N
|
||||
20241206,110106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13110,-80,5,-0.61,110821000,8406,62.39,13270,13330,13010,17140,9240,13190,13183.56,3.92,0,233,13470,13330,13110,12970,12750,13400,13040,84,3950,500,9760,10,1,13291151,1742,6.97,0.42,12,0.06,1881.00,31185.00,15100,20240208,-13.18,10450,20240125,25.45,15100,-13.18,20240208,10450,25.45,20240125,15100,-13.18,20240208,10450,25.45,20240125,0.44,N,000320,500,84 억,,520951,N,N,2,N,00,N
|
||||
20241206,100105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13230,40,2,0.30,56478370,4293,31.86,13270,13270,13010,17140,9240,13190,13155.92,3.92,0,693,13470,13330,13110,12970,12750,13400,13040,84,3950,500,9760,10,1,13291151,1758,7.03,0.42,12,0.03,1881.00,31185.00,15100,20240208,-12.38,10450,20240125,26.60,15100,-12.38,20240208,10450,26.60,20240125,15100,-12.38,20240208,10450,26.60,20240125,0.44,N,000320,500,84 억,,520951,N,N,2,N,00,N
|
||||
20241206,090106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13270,80,2,0.61,79620,6,0.04,13270,13270,13270,17140,9240,13190,13270.00,3.92,0,5,13470,13330,13110,12970,12750,13400,13040,84,3950,500,9760,10,1,13291151,1764,7.05,0.43,12,0.00,1881.00,31185.00,15100,20240208,-12.12,10450,20240125,26.99,15100,-12.12,20240208,10450,26.99,20240125,15100,-12.12,20240208,10450,26.99,20240125,0.44,N,000320,500,84 억,,520951,N,N,2,N,00,N
|
||||
20241205,160105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13190,210,2,1.62,176433590,13470,31.17,12980,13250,12890,16870,9090,12980,13098.26,3.91,0,-294,13226,13102,12876,12752,12526,13165,12815,84,3890,500,9600,10,1,13291151,1753,7.01,0.42,12,0.10,1881.00,31185.00,15100,20240208,-12.65,10450,20240125,26.22,15100,-12.65,20240208,10450,26.22,20240125,15100,-12.65,20240208,10450,26.22,20240125,0.39,N,000320,500,84 억,,519421,N,N,2,N,00,N
|
||||
20241205,150105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13190,210,2,1.62,170181490,12996,30.07,12980,13250,12890,16870,9090,12980,13094.91,3.91,0,-699,13226,13102,12876,12752,12526,13165,12815,84,3890,500,9600,10,1,13291151,1753,7.01,0.42,12,0.10,1881.00,31185.00,15100,20240208,-12.65,10450,20240125,26.22,15100,-12.65,20240208,10450,26.22,20240125,15100,-12.65,20240208,10450,26.22,20240125,0.39,N,000320,500,84 억,,519421,N,N,0,N,00,N
|
||||
20241205,140105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13160,180,2,1.39,153303040,11719,27.11,12980,13250,12890,16870,9090,12980,13081.58,3.91,0,-920,13226,13102,12876,12752,12526,13165,12815,84,3890,500,9600,10,1,13291151,1749,7.00,0.42,12,0.09,1881.00,31185.00,15100,20240208,-12.85,10450,20240125,25.93,15100,-12.85,20240208,10450,25.93,20240125,15100,-12.85,20240208,10450,25.93,20240125,0.39,N,000320,500,84 억,,519421,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
|
||||
20241206,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4215,55,2,1.32,1106658130,264303,90.81,4160,4255,4125,5400,2915,4160,4187.05,16.54,0,66915,4390,4275,4210,4095,4030,4242,4062,5837,1240,5000,3070,5,1,116738915,4921,2.64,0.20,12,0.23,1598.00,20892.00,6230,20240820,-32.34,3800,20240122,10.92,6230,-32.34,20240820,3800,10.92,20240122,6230,-32.34,20240820,3800,10.92,20240122,0.51,N,000370,5000,5836 억,,19305779,N,N,208,N,00,N
|
||||
20241206,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4215,55,2,1.32,1043299810,249264,85.64,4160,4255,4125,5400,2915,4160,4185.52,16.54,0,66397,4390,4275,4210,4095,4030,4242,4062,5837,1240,5000,3070,5,1,116738915,4921,2.64,0.20,12,0.21,1598.00,20892.00,6230,20240820,-32.34,3800,20240122,10.92,6230,-32.34,20240820,3800,10.92,20240122,6230,-32.34,20240820,3800,10.92,20240122,0.51,N,000370,5000,5836 억,,19305779,N,N,931,N,00,N
|
||||
20241206,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4160,0,3,0.00,939349980,224499,77.13,4160,4255,4125,5400,2915,4160,4184.21,16.54,0,68595,4390,4275,4210,4095,4030,4242,4062,5837,1240,5000,3070,5,1,116738915,4856,2.60,0.20,12,0.19,1598.00,20892.00,6230,20240820,-33.23,3800,20240122,9.47,6230,-33.23,20240820,3800,9.47,20240122,6230,-33.23,20240820,3800,9.47,20240122,0.51,N,000370,5000,5836 억,,19305779,N,N,931,N,00,N
|
||||
20241206,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4200,40,2,0.96,600824285,143162,49.19,4160,4255,4135,5400,2915,4160,4196.81,16.54,0,43551,4390,4275,4210,4095,4030,4242,4062,5837,1240,5000,3070,5,1,116738915,4903,2.63,0.20,12,0.12,1598.00,20892.00,6230,20240820,-32.58,3800,20240122,10.53,6230,-32.58,20240820,3800,10.53,20240122,6230,-32.58,20240820,3800,10.53,20240122,0.51,N,000370,5000,5836 억,,19305779,N,N,931,N,00,N
|
||||
20241206,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4190,30,2,0.72,534690190,127449,43.79,4160,4255,4135,5400,2915,4160,4195.33,16.54,0,43624,4390,4275,4210,4095,4030,4242,4062,5837,1240,5000,3070,5,1,116738915,4891,2.62,0.20,12,0.11,1598.00,20892.00,6230,20240820,-32.74,3800,20240122,10.26,6230,-32.74,20240820,3800,10.26,20240122,6230,-32.74,20240820,3800,10.26,20240122,0.51,N,000370,5000,5836 억,,19305779,N,N,931,N,00,N
|
||||
20241206,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4165,5,2,0.12,386061250,92021,31.62,4160,4255,4135,5400,2915,4160,4195.36,16.54,0,31798,4390,4275,4210,4095,4030,4242,4062,5837,1240,5000,3070,5,1,116738915,4862,2.61,0.20,12,0.08,1598.00,20892.00,6230,20240820,-33.15,3800,20240122,9.61,6230,-33.15,20240820,3800,9.61,20240122,6230,-33.15,20240820,3800,9.61,20240122,0.51,N,000370,5000,5836 억,,19305779,N,N,931,N,00,N
|
||||
20241206,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4225,65,2,1.56,150717385,35812,12.30,4160,4255,4160,5400,2915,4160,4208.57,16.54,0,10975,4390,4275,4210,4095,4030,4242,4062,5837,1240,5000,3070,5,1,116738915,4932,2.64,0.20,12,0.03,1598.00,20892.00,6230,20240820,-32.18,3800,20240122,11.18,6230,-32.18,20240820,3800,11.18,20240122,6230,-32.18,20240820,3800,11.18,20240122,0.51,N,000370,5000,5836 억,,19305779,N,N,931,N,00,N
|
||||
20241206,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4195,35,2,0.84,3408475,819,0.28,4160,4195,4160,5400,2915,4160,4161.75,16.54,0,169,4390,4275,4210,4095,4030,4242,4062,5837,1240,5000,3070,5,1,116738915,4897,2.63,0.20,12,0.00,1598.00,20892.00,6230,20240820,-32.66,3800,20240122,10.39,6230,-32.66,20240820,3800,10.39,20240122,6230,-32.66,20240820,3800,10.39,20240122,0.51,N,000370,5000,5836 억,,19305779,N,N,931,N,00,N
|
||||
20241205,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4160,-140,5,-3.26,1215324085,290173,84.75,4300,4325,4145,5590,3010,4300,4188.68,16.58,0,-52278,4543,4421,4343,4221,4143,4382,4182,5837,1290,5000,3180,5,1,116738915,4856,2.60,0.20,12,0.25,1598.00,20892.00,6230,20240820,-33.23,3800,20240122,9.47,6230,-33.23,20240820,3800,9.47,20240122,6230,-33.23,20240820,3800,9.47,20240122,0.52,N,000370,5000,5836 억,,19359443,N,N,931,N,00,N
|
||||
20241205,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4155,-145,5,-3.37,1089097790,259786,75.87,4300,4325,4150,5590,3010,4300,4192.29,16.58,0,-52967,4543,4421,4343,4221,4143,4382,4182,5837,1290,5000,3180,5,1,116738915,4851,2.60,0.20,12,0.22,1598.00,20892.00,6230,20240820,-33.31,3800,20240122,9.34,6230,-33.31,20240820,3800,9.34,20240122,6230,-33.31,20240820,3800,9.34,20240122,0.52,N,000370,5000,5836 억,,19359443,N,N,111,N,00,N
|
||||
20241205,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4170,-130,5,-3.02,963176980,229557,67.04,4300,4325,4150,5590,3010,4300,4195.81,16.58,0,-49773,4543,4421,4343,4221,4143,4382,4182,5837,1290,5000,3180,5,1,116738915,4868,2.61,0.20,12,0.20,1598.00,20892.00,6230,20240820,-33.07,3800,20240122,9.74,6230,-33.07,20240820,3800,9.74,20240122,6230,-33.07,20240820,3800,9.74,20240122,0.52,N,000370,5000,5836 억,,19359443,N,N,111,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
|
||||
20241206,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6150,-200,5,-3.15,751112410,121413,140.36,6330,6350,6050,8250,4450,6350,6186.47,6.34,0,-6920,6543,6446,6363,6266,6183,6405,6225,136,1900,500,4190,10,1,27203469,1673,10.35,0.50,12,0.45,594.00,12421.00,11460,20240522,-46.34,5880,20240118,4.59,11460,-46.34,20240522,5880,4.59,20240118,11460,-46.34,20240522,5880,4.59,20240118,2.37,N,000390,500,136 억,,1725998,N,N,0,N,00,N
|
||||
20241206,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6190,-160,5,-2.52,670420600,108361,125.27,6330,6350,6050,8250,4450,6350,6186.92,6.34,0,1637,6543,6446,6363,6266,6183,6405,6225,136,1900,500,4190,10,1,27203469,1684,10.42,0.50,12,0.40,594.00,12421.00,11460,20240522,-45.99,5880,20240118,5.27,11460,-45.99,20240522,5880,5.27,20240118,11460,-45.99,20240522,5880,5.27,20240118,2.37,N,000390,500,136 억,,1725998,N,N,0,N,00,N
|
||||
20241206,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6160,-190,5,-2.99,521729890,84371,97.54,6330,6350,6050,8250,4450,6350,6183.76,6.34,0,-6190,6543,6446,6363,6266,6183,6405,6225,136,1900,500,4190,10,1,27203469,1676,10.37,0.50,12,0.31,594.00,12421.00,11460,20240522,-46.25,5880,20240118,4.76,11460,-46.25,20240522,5880,4.76,20240118,11460,-46.25,20240522,5880,4.76,20240118,2.37,N,000390,500,136 억,,1725998,N,N,0,N,00,N
|
||||
20241206,130105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6170,-180,5,-2.83,488250170,78936,91.25,6330,6350,6050,8250,4450,6350,6185.39,6.34,0,-6887,6543,6446,6363,6266,6183,6405,6225,136,1900,500,4190,10,1,27203469,1678,10.39,0.50,12,0.29,594.00,12421.00,11460,20240522,-46.16,5880,20240118,4.93,11460,-46.16,20240522,5880,4.93,20240118,11460,-46.16,20240522,5880,4.93,20240118,2.37,N,000390,500,136 억,,1725998,N,N,0,N,00,N
|
||||
20241206,120105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6200,-150,5,-2.36,471258200,76187,88.07,6330,6350,6050,8250,4450,6350,6185.55,6.34,0,-6010,6543,6446,6363,6266,6183,6405,6225,136,1900,500,4190,10,1,27203469,1687,10.44,0.50,12,0.28,594.00,12421.00,11460,20240522,-45.90,5880,20240118,5.44,11460,-45.90,20240522,5880,5.44,20240118,11460,-45.90,20240522,5880,5.44,20240118,2.37,N,000390,500,136 억,,1725998,N,N,0,N,00,N
|
||||
20241206,110106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6120,-230,5,-3.62,431687870,69758,80.64,6330,6350,6050,8250,4450,6350,6188.36,6.34,0,-6714,6543,6446,6363,6266,6183,6405,6225,136,1900,500,4190,10,1,27203469,1665,10.30,0.49,12,0.26,594.00,12421.00,11460,20240522,-46.60,5880,20240118,4.08,11460,-46.60,20240522,5880,4.08,20240118,11460,-46.60,20240522,5880,4.08,20240118,2.37,N,000390,500,136 억,,1725998,N,N,0,N,00,N
|
||||
20241206,100105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,-140,5,-2.20,145780800,23309,26.95,6330,6350,6210,8250,4450,6350,6254.27,6.34,0,-3224,6543,6446,6363,6266,6183,6405,6225,136,1900,500,4190,10,1,27203469,1689,10.45,0.50,12,0.09,594.00,12421.00,11460,20240522,-45.81,5880,20240118,5.61,11460,-45.81,20240522,5880,5.61,20240118,11460,-45.81,20240522,5880,5.61,20240118,2.37,N,000390,500,136 억,,1725998,N,N,0,N,00,N
|
||||
20241206,090106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,0,3,0.00,3243740,512,0.59,6330,6350,6300,8250,4450,6350,6335.43,6.34,0,-44,6543,6446,6363,6266,6183,6405,6225,136,1900,500,4190,10,1,27203469,1727,10.69,0.51,12,0.00,594.00,12421.00,11460,20240522,-44.59,5880,20240118,7.99,11460,-44.59,20240522,5880,7.99,20240118,11460,-44.59,20240522,5880,7.99,20240118,2.37,N,000390,500,136 억,,1725998,N,N,0,N,00,N
|
||||
20241205,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,-140,5,-2.16,546910160,85939,30.36,6460,6460,6280,8430,4550,6490,6363.48,6.39,0,-11325,7096,6792,6486,6182,5876,6945,6335,136,1940,500,4280,10,1,27203469,1727,10.69,0.51,12,0.32,594.00,12421.00,11460,20240522,-44.59,5880,20240118,7.99,11460,-44.59,20240522,5880,7.99,20240118,11460,-44.59,20240522,5880,7.99,20240118,2.39,N,000390,500,136 억,,1737275,N,N,0,N,00,N
|
||||
20241205,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6340,-150,5,-2.31,461869590,72459,25.60,6460,6460,6310,8430,4550,6490,6373.71,6.39,0,-13526,7096,6792,6486,6182,5876,6945,6335,136,1940,500,4280,10,1,27203469,1725,10.67,0.51,12,0.27,594.00,12421.00,11460,20240522,-44.68,5880,20240118,7.82,11460,-44.68,20240522,5880,7.82,20240118,11460,-44.68,20240522,5880,7.82,20240118,2.39,N,000390,500,136 억,,1737275,N,N,0,N,00,N
|
||||
20241205,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,-100,5,-1.54,385962780,60517,21.38,6460,6460,6320,8430,4550,6490,6377.16,6.39,0,-7032,7096,6792,6486,6182,5876,6945,6335,136,1940,500,4280,10,1,27203469,1738,10.76,0.51,12,0.22,594.00,12421.00,11460,20240522,-44.24,5880,20240118,8.67,11460,-44.24,20240522,5880,8.67,20240118,11460,-44.24,20240522,5880,8.67,20240118,2.39,N,000390,500,136 억,,1737275,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
|
||||
20241206,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1979,-21,5,-1.05,791820628,400342,165.67,2000,2015,1950,2600,1400,2000,1977.86,1.21,0,-31038,2093,2046,2018,1971,1943,2032,1957,3103,600,1000,1400,1,1,310336320,6142,2.04,0.49,12,0.13,972.00,4052.00,4090,20240626,-51.61,1909,20241120,3.67,4090,-51.61,20240626,1909,3.67,20241120,4090,-51.61,20240626,1909,3.67,20241120,0.56,N,000400,1000,3103 억,,3747466,N,N,98,N,00,N
|
||||
20241206,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1969,-31,5,-1.55,771346927,389973,161.38,2000,2015,1950,2600,1400,2000,1977.95,1.21,0,-28738,2093,2046,2018,1971,1943,2032,1957,3103,600,1000,1400,1,1,310336320,6111,2.03,0.49,12,0.13,972.00,4052.00,4090,20240626,-51.86,1909,20241120,3.14,4090,-51.86,20240626,1909,3.14,20241120,4090,-51.86,20240626,1909,3.14,20241120,0.56,N,000400,1000,3103 억,,3747466,N,N,740,N,00,N
|
||||
20241206,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1971,-29,5,-1.45,602521164,304162,125.87,2000,2015,1950,2600,1400,2000,1980.92,1.21,0,-41977,2093,2046,2018,1971,1943,2032,1957,3103,600,1000,1400,1,1,310336320,6117,2.03,0.49,12,0.10,972.00,4052.00,4090,20240626,-51.81,1909,20241120,3.25,4090,-51.81,20240626,1909,3.25,20241120,4090,-51.81,20240626,1909,3.25,20241120,0.56,N,000400,1000,3103 억,,3747466,N,N,740,N,00,N
|
||||
20241206,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1968,-32,5,-1.60,537283671,271088,112.18,2000,2015,1950,2600,1400,2000,1981.95,1.21,0,-48243,2093,2046,2018,1971,1943,2032,1957,3103,600,1000,1400,1,1,310336320,6107,2.02,0.49,12,0.09,972.00,4052.00,4090,20240626,-51.88,1909,20241120,3.09,4090,-51.88,20240626,1909,3.09,20241120,4090,-51.88,20240626,1909,3.09,20241120,0.56,N,000400,1000,3103 억,,3747466,N,N,740,N,00,N
|
||||
20241206,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1981,-19,5,-0.95,420639370,212105,87.77,2000,2015,1950,2600,1400,2000,1983.17,1.21,0,-53358,2093,2046,2018,1971,1943,2032,1957,3103,600,1000,1400,1,1,310336320,6148,2.04,0.49,12,0.07,972.00,4052.00,4090,20240626,-51.56,1909,20241120,3.77,4090,-51.56,20240626,1909,3.77,20241120,4090,-51.56,20240626,1909,3.77,20241120,0.56,N,000400,1000,3103 억,,3747466,N,N,740,N,00,N
|
||||
20241206,110107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1988,-12,5,-0.60,352695989,177881,73.61,2000,2015,1950,2600,1400,2000,1982.76,1.21,0,-36223,2093,2046,2018,1971,1943,2032,1957,3103,600,1000,1400,1,1,310336320,6169,2.05,0.49,12,0.06,972.00,4052.00,4090,20240626,-51.39,1909,20241120,4.14,4090,-51.39,20240626,1909,4.14,20241120,4090,-51.39,20240626,1909,4.14,20241120,0.56,N,000400,1000,3103 억,,3747466,N,N,740,N,00,N
|
||||
20241206,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1994,-6,5,-0.30,100087649,50184,20.77,2000,2015,1986,2600,1400,2000,1994.41,1.21,0,-5471,2093,2046,2018,1971,1943,2032,1957,3103,600,1000,1400,1,1,310336320,6188,2.05,0.49,12,0.02,972.00,4052.00,4090,20240626,-51.25,1909,20241120,4.45,4090,-51.25,20240626,1909,4.45,20241120,4090,-51.25,20240626,1909,4.45,20241120,0.56,N,000400,1000,3103 억,,3747466,N,N,740,N,00,N
|
||||
20241206,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2005,5,2,0.25,6285335,3134,1.30,2000,2015,2000,2600,1400,2000,2005.53,1.21,0,1521,2093,2046,2018,1971,1943,2032,1957,3103,600,1000,1400,5,1,310336320,6222,2.06,0.49,12,0.00,972.00,4052.00,4090,20240626,-50.98,1909,20241120,5.03,4090,-50.98,20240626,1909,5.03,20241120,4090,-50.98,20240626,1909,5.03,20241120,0.56,N,000400,1000,3103 억,,3747466,N,N,740,N,00,N
|
||||
20241205,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2000,-50,5,-2.44,482109189,241365,172.84,2065,2065,1990,2665,1435,2050,1997.43,1.23,0,-74023,2096,2072,2036,2012,1976,2085,2025,3103,615,1000,1430,5,1,310336320,6207,2.06,0.49,12,0.08,972.00,4052.00,4090,20240626,-51.10,1909,20241120,4.77,4090,-51.10,20240626,1909,4.77,20241120,4090,-51.10,20240626,1909,4.77,20241120,0.56,N,000400,1000,3103 억,,3829290,N,N,740,N,00,N
|
||||
20241205,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1993,-57,5,-2.78,425499201,213005,152.53,2065,2065,1991,2665,1435,2050,1997.60,1.23,0,-63758,2096,2072,2036,2012,1976,2085,2025,3103,615,1000,1430,1,1,310336320,6185,2.05,0.49,12,0.07,972.00,4052.00,4090,20240626,-51.27,1909,20241120,4.40,4090,-51.27,20240626,1909,4.40,20241120,4090,-51.27,20240626,1909,4.40,20241120,0.56,N,000400,1000,3103 억,,3829290,N,N,122,N,00,N
|
||||
20241205,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1998,-52,5,-2.54,327659590,163914,117.38,2065,2065,1992,2665,1435,2050,1998.97,1.23,0,-52431,2096,2072,2036,2012,1976,2085,2025,3103,615,1000,1430,1,1,310336320,6201,2.06,0.49,12,0.05,972.00,4052.00,4090,20240626,-51.15,1909,20241120,4.66,4090,-51.15,20240626,1909,4.66,20241120,4090,-51.15,20240626,1909,4.66,20241120,0.56,N,000400,1000,3103 억,,3829290,N,N,122,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
|
||||
20241206,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3725,5,2,0.13,255025680,68600,174.06,3710,3760,3680,4835,2605,3720,3717.58,1.79,0,14921,3830,3775,3745,3690,3660,3760,3675,310,1115,500,2750,5,1,62000000,2310,7.54,0.45,12,0.11,494.00,8211.00,6700,20240215,-44.40,3650,20241204,2.05,6700,-44.40,20240215,3650,2.05,20241204,6700,-44.40,20240215,3650,2.05,20241204,0.94,N,000430,500,310 억,,1107126,N,N,1,N,00,N
|
||||
20241206,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3730,10,2,0.27,240291865,64641,164.02,3710,3760,3680,4835,2605,3720,3717.33,1.79,0,12706,3830,3775,3745,3690,3660,3760,3675,310,1115,500,2750,5,1,62000000,2313,7.55,0.45,12,0.10,494.00,8211.00,6700,20240215,-44.33,3650,20241204,2.19,6700,-44.33,20240215,3650,2.19,20241204,6700,-44.33,20240215,3650,2.19,20241204,0.94,N,000430,500,310 억,,1107126,N,N,1,N,00,N
|
||||
20241206,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3735,15,2,0.40,202620175,54523,138.34,3710,3760,3680,4835,2605,3720,3716.23,1.79,0,8368,3830,3775,3745,3690,3660,3760,3675,310,1115,500,2750,5,1,62000000,2316,7.56,0.45,12,0.09,494.00,8211.00,6700,20240215,-44.25,3650,20241204,2.33,6700,-44.25,20240215,3650,2.33,20241204,6700,-44.25,20240215,3650,2.33,20241204,0.94,N,000430,500,310 억,,1107126,N,N,1,N,00,N
|
||||
20241206,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3715,-5,5,-0.13,192440645,51790,131.41,3710,3760,3680,4835,2605,3720,3715.79,1.79,0,5966,3830,3775,3745,3690,3660,3760,3675,310,1115,500,2750,5,1,62000000,2303,7.52,0.45,12,0.08,494.00,8211.00,6700,20240215,-44.55,3650,20241204,1.78,6700,-44.55,20240215,3650,1.78,20241204,6700,-44.55,20240215,3650,1.78,20241204,0.94,N,000430,500,310 억,,1107126,N,N,1,N,00,N
|
||||
20241206,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3750,30,2,0.81,183026835,49266,125.01,3710,3760,3680,4835,2605,3720,3715.07,1.79,0,4830,3830,3775,3745,3690,3660,3760,3675,310,1115,500,2750,5,1,62000000,2325,7.59,0.46,12,0.08,494.00,8211.00,6700,20240215,-44.03,3650,20241204,2.74,6700,-44.03,20240215,3650,2.74,20241204,6700,-44.03,20240215,3650,2.74,20241204,0.94,N,000430,500,310 억,,1107126,N,N,1,N,00,N
|
||||
20241206,110107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3685,-35,5,-0.94,126574085,34096,86.51,3710,3740,3685,4835,2605,3720,3712.29,1.79,0,-6530,3830,3775,3745,3690,3660,3760,3675,310,1115,500,2750,5,1,62000000,2285,7.46,0.45,12,0.05,494.00,8211.00,6700,20240215,-45.00,3650,20241204,0.96,6700,-45.00,20240215,3650,0.96,20241204,6700,-45.00,20240215,3650,0.96,20241204,0.94,N,000430,500,310 억,,1107126,N,N,1,N,00,N
|
||||
20241206,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3735,15,2,0.40,30625410,8233,20.89,3710,3740,3710,4835,2605,3720,3719.84,1.79,0,1362,3830,3775,3745,3690,3660,3760,3675,310,1115,500,2750,5,1,62000000,2316,7.56,0.45,12,0.01,494.00,8211.00,6700,20240215,-44.25,3650,20241204,2.33,6700,-44.25,20240215,3650,2.33,20241204,6700,-44.25,20240215,3650,2.33,20241204,0.94,N,000430,500,310 억,,1107126,N,N,1,N,00,N
|
||||
20241206,090107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3740,20,2,0.54,2318780,625,1.59,3710,3740,3710,4835,2605,3720,3710.05,1.79,0,1,3830,3775,3745,3690,3660,3760,3675,310,1115,500,2750,5,1,62000000,2319,7.57,0.46,12,0.00,494.00,8211.00,6700,20240215,-44.18,3650,20241204,2.47,6700,-44.18,20240215,3650,2.47,20241204,6700,-44.18,20240215,3650,2.47,20241204,0.94,N,000430,500,310 억,,1107126,N,N,1,N,00,N
|
||||
20241205,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3720,-75,5,-1.98,143265895,38240,33.20,3795,3800,3715,4930,2660,3795,3746.49,1.79,0,-1557,3925,3860,3755,3690,3585,3892,3722,310,1135,500,2800,5,1,62000000,2306,7.53,0.45,12,0.06,494.00,8211.00,6700,20240215,-44.48,3650,20241204,1.92,6700,-44.48,20240215,3650,1.92,20241204,6700,-44.48,20240215,3650,1.92,20241204,0.94,N,000430,500,310 억,,1112220,N,N,1,N,00,N
|
||||
20241205,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3720,-75,5,-1.98,110177360,29345,25.48,3795,3800,3720,4930,2660,3795,3754.55,1.79,0,-1080,3925,3860,3755,3690,3585,3892,3722,310,1135,500,2800,5,1,62000000,2306,7.53,0.45,12,0.05,494.00,8211.00,6700,20240215,-44.48,3650,20241204,1.92,6700,-44.48,20240215,3650,1.92,20241204,6700,-44.48,20240215,3650,1.92,20241204,0.94,N,000430,500,310 억,,1112220,N,N,0,N,00,N
|
||||
20241205,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3760,-35,5,-0.92,64146070,17033,14.79,3795,3800,3745,4930,2660,3795,3765.99,1.79,0,24,3925,3860,3755,3690,3585,3892,3722,310,1135,500,2800,5,1,62000000,2331,7.61,0.46,12,0.03,494.00,8211.00,6700,20240215,-43.88,3650,20241204,3.01,6700,-43.88,20240215,3650,3.01,20241204,6700,-43.88,20240215,3650,3.01,20241204,0.94,N,000430,500,310 억,,1112220,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
|
||||
20241206,160107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,16230,-570,5,-3.39,644052850,39720,110.04,16650,16770,15800,21800,11760,16800,16214.80,1.94,0,10085,17366,17082,16736,16452,16106,16910,16280,31,5000,500,10750,10,1,6227130,1011,-405.75,1.52,12,0.64,-40.00,10645.00,31100,20240604,-47.81,15800,20241206,2.72,31100,-47.81,20240604,15800,2.72,20241206,31100,-47.81,20240604,15800,2.72,20241206,2.81,N,000440,500,31 억,,120833,N,N,0,N,00,N
|
||||
20241206,150106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,16160,-640,5,-3.81,613172860,37821,104.78,16650,16770,15800,21800,11760,16800,16212.50,1.94,0,9570,17366,17082,16736,16452,16106,16910,16280,31,5000,500,10750,10,1,6227130,1006,-404.00,1.52,12,0.61,-40.00,10645.00,31100,20240604,-48.04,15800,20241206,2.28,31100,-48.04,20240604,15800,2.28,20241206,31100,-48.04,20240604,15800,2.28,20241206,2.81,N,000440,500,31 억,,120833,N,N,0,N,00,N
|
||||
20241206,140106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,16160,-640,5,-3.81,496691310,30632,84.86,16650,16770,15800,21800,11760,16800,16214.79,1.94,0,5141,17366,17082,16736,16452,16106,16910,16280,31,5000,500,10750,10,1,6227130,1006,-404.00,1.52,12,0.49,-40.00,10645.00,31100,20240604,-48.04,15800,20241206,2.28,31100,-48.04,20240604,15800,2.28,20241206,31100,-48.04,20240604,15800,2.28,20241206,2.81,N,000440,500,31 억,,120833,N,N,0,N,00,N
|
||||
20241206,130106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,16130,-670,5,-3.99,440256620,27139,75.19,16650,16770,15800,21800,11760,16800,16222.29,1.94,0,3202,17366,17082,16736,16452,16106,16910,16280,31,5000,500,10750,10,1,6227130,1004,-403.25,1.52,12,0.44,-40.00,10645.00,31100,20240604,-48.14,15800,20241206,2.09,31100,-48.14,20240604,15800,2.09,20241206,31100,-48.14,20240604,15800,2.09,20241206,2.81,N,000440,500,31 억,,120833,N,N,0,N,00,N
|
||||
20241206,120106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,16100,-700,5,-4.17,401449810,24749,68.56,16650,16770,15800,21800,11760,16800,16220.85,1.94,0,3182,17366,17082,16736,16452,16106,16910,16280,31,5000,500,10750,10,1,6227130,1003,-402.50,1.51,12,0.40,-40.00,10645.00,31100,20240604,-48.23,15800,20241206,1.90,31100,-48.23,20240604,15800,1.90,20241206,31100,-48.23,20240604,15800,1.90,20241206,2.81,N,000440,500,31 억,,120833,N,N,0,N,00,N
|
||||
20241206,110107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,15980,-820,5,-4.88,330966980,20383,56.47,16650,16770,15800,21800,11760,16800,16237.40,1.94,0,428,17366,17082,16736,16452,16106,16910,16280,31,5000,500,10750,10,1,6227130,995,-399.50,1.50,12,0.33,-40.00,10645.00,31100,20240604,-48.62,15800,20241206,1.14,31100,-48.62,20240604,15800,1.14,20241206,31100,-48.62,20240604,15800,1.14,20241206,2.81,N,000440,500,31 억,,120833,N,N,0,N,00,N
|
||||
20241206,100106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16450,-350,5,-2.08,94152540,5710,15.82,16650,16770,16400,21800,11760,16800,16489.06,1.94,0,-843,17366,17082,16736,16452,16106,16910,16280,31,5000,500,10750,10,1,6227130,1024,-411.25,1.55,12,0.09,-40.00,10645.00,31100,20240604,-47.11,16390,20241205,0.37,31100,-47.11,20240604,16390,0.37,20241205,31100,-47.11,20240604,16390,0.37,20241205,2.81,N,000440,500,31 억,,120833,N,N,0,N,00,N
|
||||
20241206,090107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16650,-150,5,-0.89,2997000,180,0.50,16650,16650,16650,21800,11760,16800,16650.00,1.94,0,0,17366,17082,16736,16452,16106,16910,16280,31,5000,500,10750,10,1,6227130,1037,-416.25,1.56,12,0.00,-40.00,10645.00,31100,20240604,-46.46,16390,20241205,1.59,31100,-46.46,20240604,16390,1.59,20241205,31100,-46.46,20240604,16390,1.59,20241205,2.81,N,000440,500,31 억,,120833,N,N,0,N,00,N
|
||||
20241205,160107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,16800,-220,5,-1.29,561062550,33612,56.59,16830,17020,16390,22100,11920,17020,16690.34,1.83,0,6708,18180,17600,17050,16470,15920,17325,16195,31,5080,500,10890,10,1,6227130,1046,-420.00,1.58,12,0.54,-40.00,10645.00,31100,20240604,-45.98,16390,20241205,2.50,31100,-45.98,20240604,16390,2.50,20241205,31100,-45.98,20240604,16390,2.50,20241205,2.82,N,000440,500,31 억,,114159,N,N,0,N,00,N
|
||||
20241205,150107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,16710,-310,5,-1.82,545055200,32658,54.98,16830,17020,16390,22100,11920,17020,16687.83,1.83,0,6327,18180,17600,17050,16470,15920,17325,16195,31,5080,500,10890,10,1,6227130,1041,-417.75,1.57,12,0.52,-40.00,10645.00,31100,20240604,-46.27,16390,20241205,1.95,31100,-46.27,20240604,16390,1.95,20241205,31100,-46.27,20240604,16390,1.95,20241205,2.82,N,000440,500,31 억,,114159,N,N,0,N,00,N
|
||||
20241205,140106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,16860,-160,5,-0.94,509298210,30531,51.40,16830,17020,16390,22100,11920,17020,16679.19,1.83,0,6442,18180,17600,17050,16470,15920,17325,16195,31,5080,500,10890,10,1,6227130,1050,-421.50,1.58,12,0.49,-40.00,10645.00,31100,20240604,-45.79,16390,20241205,2.87,31100,-45.79,20240604,16390,2.87,20241205,31100,-45.79,20240604,16390,2.87,20241205,2.82,N,000440,500,31 억,,114159,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
|
||||
20241206,160107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5700,-40,5,-0.70,62030820,10881,193.03,5740,5790,5650,7460,4020,5740,5700.84,1.07,0,-240,5826,5782,5716,5672,5606,5805,5695,234,1720,500,4130,10,1,46890490,2673,518.18,0.45,12,0.02,11.00,12765.00,6950,20240206,-17.99,5360,20240805,6.34,6950,-17.99,20240206,5360,6.34,20240805,6950,-17.99,20240206,5360,6.34,20240805,0.10,N,000480,500,234 억,,499611,N,N,0,N,00,N
|
||||
20241206,150107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5680,-60,5,-1.05,50916370,8931,158.44,5740,5790,5650,7460,4020,5740,5701.08,1.07,0,-190,5826,5782,5716,5672,5606,5805,5695,234,1720,500,4130,10,1,46890490,2663,516.36,0.44,12,0.02,11.00,12765.00,6950,20240206,-18.27,5360,20240805,5.97,6950,-18.27,20240206,5360,5.97,20240805,6950,-18.27,20240206,5360,5.97,20240805,0.10,N,000480,500,234 억,,499611,N,N,0,N,00,N
|
||||
20241206,140106,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5700,-40,5,-0.70,42246430,7409,131.44,5740,5790,5650,7460,4020,5740,5702.04,1.07,0,-230,5826,5782,5716,5672,5606,5805,5695,234,1720,500,4130,10,1,46890490,2673,518.18,0.45,12,0.02,11.00,12765.00,6950,20240206,-17.99,5360,20240805,6.34,6950,-17.99,20240206,5360,6.34,20240805,6950,-17.99,20240206,5360,6.34,20240805,0.10,N,000480,500,234 억,,499611,N,N,0,N,00,N
|
||||
20241206,130106,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5710,-30,5,-0.52,39343690,6901,122.42,5740,5790,5650,7460,4020,5740,5701.16,1.07,0,-136,5826,5782,5716,5672,5606,5805,5695,234,1720,500,4130,10,1,46890490,2677,519.09,0.45,12,0.01,11.00,12765.00,6950,20240206,-17.84,5360,20240805,6.53,6950,-17.84,20240206,5360,6.53,20240805,6950,-17.84,20240206,5360,6.53,20240805,0.10,N,000480,500,234 억,,499611,N,N,0,N,00,N
|
||||
20241206,120107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5740,0,3,0.00,37321490,6548,116.16,5740,5790,5650,7460,4020,5740,5699.68,1.07,0,-116,5826,5782,5716,5672,5606,5805,5695,234,1720,500,4130,10,1,46890490,2692,521.82,0.45,12,0.01,11.00,12765.00,6950,20240206,-17.41,5360,20240805,7.09,6950,-17.41,20240206,5360,7.09,20240805,6950,-17.41,20240206,5360,7.09,20240805,0.10,N,000480,500,234 억,,499611,N,N,0,N,00,N
|
||||
20241206,110107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5660,-80,5,-1.39,20174880,3532,62.66,5740,5790,5660,7460,4020,5740,5712.03,1.07,0,-305,5826,5782,5716,5672,5606,5805,5695,234,1720,500,4130,10,1,46890490,2654,514.55,0.44,12,0.01,11.00,12765.00,6950,20240206,-18.56,5360,20240805,5.60,6950,-18.56,20240206,5360,5.60,20240805,6950,-18.56,20240206,5360,5.60,20240805,0.10,N,000480,500,234 억,,499611,N,N,0,N,00,N
|
||||
20241206,100106,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5740,0,3,0.00,4369240,761,13.50,5740,5790,5730,7460,4020,5740,5741.45,1.07,0,-64,5826,5782,5716,5672,5606,5805,5695,234,1720,500,4130,10,1,46890490,2692,521.82,0.45,12,0.00,11.00,12765.00,6950,20240206,-17.41,5360,20240805,7.09,6950,-17.41,20240206,5360,7.09,20240805,6950,-17.41,20240206,5360,7.09,20240805,0.10,N,000480,500,234 억,,499611,N,N,0,N,00,N
|
||||
20241206,090107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5740,0,3,0.00,0,0,0.00,0,0,0,7460,4020,5740,0.00,1.07,0,0,5826,5782,5716,5672,5606,5805,5695,234,1720,500,4130,10,1,46890490,2692,521.82,0.45,12,0.00,11.00,12765.00,6950,20240206,-17.41,5360,20240805,7.09,6950,-17.41,20240206,5360,7.09,20240805,6950,-17.41,20240206,5360,7.09,20240805,0.10,N,000480,500,234 억,,499611,N,N,0,N,00,N
|
||||
20241205,160107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5740,10,2,0.17,32276750,5637,61.51,5650,5760,5650,7440,4020,5730,5725.38,1.07,0,-184,5836,5782,5726,5672,5616,5810,5700,234,1710,500,4120,10,1,46890490,2692,521.82,0.45,12,0.01,11.00,12765.00,6950,20240206,-17.41,5360,20240805,7.09,6950,-17.41,20240206,5360,7.09,20240805,6950,-17.41,20240206,5360,7.09,20240805,0.10,N,000480,500,234 억,,499961,N,N,0,N,00,N
|
||||
20241205,150107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5730,0,3,0.00,30504330,5328,58.14,5650,5760,5650,7440,4020,5730,5725.29,1.07,0,-211,5836,5782,5726,5672,5616,5810,5700,234,1710,500,4120,10,1,46890490,2687,520.91,0.45,12,0.01,11.00,12765.00,6950,20240206,-17.55,5360,20240805,6.90,6950,-17.55,20240206,5360,6.90,20240805,6950,-17.55,20240206,5360,6.90,20240805,0.10,N,000480,500,234 억,,499961,N,N,0,N,00,N
|
||||
20241205,140106,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5740,10,2,0.17,24351270,4253,46.41,5650,5760,5650,7440,4020,5730,5725.67,1.07,0,-211,5836,5782,5726,5672,5616,5810,5700,234,1710,500,4120,10,1,46890490,2692,521.82,0.45,12,0.01,11.00,12765.00,6950,20240206,-17.41,5360,20240805,7.09,6950,-17.41,20240206,5360,7.09,20240805,6950,-17.41,20240206,5360,7.09,20240805,0.10,N,000480,500,234 억,,499961,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
|
||||
20241206,160107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9570,-700,5,-6.82,7358604250,764271,110.48,10150,10170,9160,13350,7190,10270,9628.33,3.47,0,18716,10976,10622,10346,9992,9716,10485,9855,256,3080,1000,7390,10,1,25640788,2454,14.03,0.54,12,2.98,682.00,17666.00,20100,20231222,-52.39,7850,20241115,21.91,18360,-47.88,20240102,7850,21.91,20241115,20100,-52.39,20231222,7850,21.91,20241115,3.85,N,000490,1000,256 억,,889937,N,N,104,N,00,N
|
||||
20241206,150107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9660,-610,5,-5.94,6973760790,724170,104.68,10150,10170,9160,13350,7190,10270,9630.00,3.47,0,17359,10976,10622,10346,9992,9716,10485,9855,256,3080,1000,7390,10,1,25640788,2477,14.16,0.55,12,2.82,682.00,17666.00,20100,20231222,-51.94,7850,20241115,23.06,18360,-47.39,20240102,7850,23.06,20241115,20100,-51.94,20231222,7850,23.06,20241115,3.85,N,000490,1000,256 억,,889937,N,N,232,N,00,N
|
||||
20241206,140107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9580,-690,5,-6.72,6491895680,674202,97.46,10150,10170,9160,13350,7190,10270,9629.00,3.47,0,12758,10976,10622,10346,9992,9716,10485,9855,256,3080,1000,7390,10,1,25640788,2456,14.05,0.54,12,2.63,682.00,17666.00,20100,20231222,-52.34,7850,20241115,22.04,18360,-47.82,20240102,7850,22.04,20241115,20100,-52.34,20231222,7850,22.04,20241115,3.85,N,000490,1000,256 억,,889937,N,N,232,N,00,N
|
||||
20241206,130107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9520,-750,5,-7.30,6020994410,624893,90.33,10150,10170,9160,13350,7190,10270,9635.23,3.47,0,11399,10976,10622,10346,9992,9716,10485,9855,256,3080,1000,7390,10,1,25640788,2441,13.96,0.54,12,2.44,682.00,17666.00,20100,20231222,-52.64,7850,20241115,21.27,18360,-48.15,20240102,7850,21.27,20241115,20100,-52.64,20231222,7850,21.27,20241115,3.85,N,000490,1000,256 억,,889937,N,N,232,N,00,N
|
||||
20241206,120107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9470,-800,5,-7.79,5587276360,579267,83.73,10150,10170,9160,13350,7190,10270,9645.42,3.47,0,8370,10976,10622,10346,9992,9716,10485,9855,256,3080,1000,7390,10,1,25640788,2428,13.89,0.54,12,2.26,682.00,17666.00,20100,20231222,-52.89,7850,20241115,20.64,18360,-48.42,20240102,7850,20.64,20241115,20100,-52.89,20231222,7850,20.64,20241115,3.85,N,000490,1000,256 억,,889937,N,N,232,N,00,N
|
||||
20241206,110108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9340,-930,5,-9.06,4888125920,505355,73.05,10150,10170,9160,13350,7190,10270,9672.65,3.47,0,8742,10976,10622,10346,9992,9716,10485,9855,256,3080,1000,7390,10,1,25640788,2395,13.70,0.53,12,1.97,682.00,17666.00,20100,20231222,-53.53,7850,20241115,18.98,18360,-49.13,20240102,7850,18.98,20241115,20100,-53.53,20231222,7850,18.98,20241115,3.85,N,000490,1000,256 억,,889937,N,N,232,N,00,N
|
||||
20241206,100107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9650,-620,5,-6.04,2930064540,297084,42.94,10150,10170,9630,13350,7190,10270,9862.74,3.47,0,-9276,10976,10622,10346,9992,9716,10485,9855,256,3080,1000,7390,10,1,25640788,2474,14.15,0.55,12,1.16,682.00,17666.00,20100,20231222,-51.99,7850,20241115,22.93,18360,-47.44,20240102,7850,22.93,20241115,20100,-51.99,20231222,7850,22.93,20241115,3.85,N,000490,1000,256 억,,889937,N,N,232,N,00,N
|
||||
20241206,090107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10090,-180,5,-1.75,199487090,19705,2.85,10150,10170,10080,13350,7190,10270,10123.63,3.47,0,1257,10976,10622,10346,9992,9716,10485,9855,256,3080,1000,7390,10,1,25640788,2587,14.79,0.57,12,0.08,682.00,17666.00,20100,20231222,-49.80,7850,20241115,28.54,18360,-45.04,20240102,7850,28.54,20241115,20100,-49.80,20231222,7850,28.54,20241115,3.85,N,000490,1000,256 억,,889937,N,N,232,N,00,N
|
||||
20241205,160107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10270,-80,5,-0.77,6933722510,667044,69.12,10420,10700,10070,13450,7250,10350,10394.99,3.41,0,14344,11176,10762,10466,10052,9756,10615,9905,256,3100,1000,7450,10,1,25640788,2633,15.06,0.58,12,2.60,682.00,17666.00,20100,20231222,-48.91,7850,20241115,30.83,18360,-44.06,20240102,7850,30.83,20241115,20100,-48.91,20231222,7850,30.83,20241115,3.63,N,000490,1000,256 억,,873437,N,N,232,N,00,N
|
||||
20241205,150107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10280,-70,5,-0.68,6482673010,623103,64.57,10420,10700,10070,13450,7250,10350,10403.86,3.41,0,8584,11176,10762,10466,10052,9756,10615,9905,256,3100,1000,7450,10,1,25640788,2636,15.07,0.58,12,2.43,682.00,17666.00,20100,20231222,-48.86,7850,20241115,30.96,18360,-44.01,20240102,7850,30.96,20241115,20100,-48.86,20231222,7850,30.96,20241115,3.63,N,000490,1000,256 억,,873437,N,N,685,N,00,N
|
||||
20241205,140107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10290,-60,5,-0.58,5849486330,561510,58.19,10420,10700,10070,13450,7250,10350,10417.42,3.41,0,1170,11176,10762,10466,10052,9756,10615,9905,256,3100,1000,7450,10,1,25640788,2638,15.09,0.58,12,2.19,682.00,17666.00,20100,20231222,-48.81,7850,20241115,31.08,18360,-43.95,20240102,7850,31.08,20241115,20100,-48.81,20231222,7850,31.08,20241115,3.63,N,000490,1000,256 억,,873437,N,N,685,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
|
||||
20241206,160107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45100,-1550,5,-3.32,10387319450,230265,40.06,46150,46500,43350,60600,32700,46650,45109.47,3.12,0,-18847,50550,48600,46550,44600,42550,49575,45575,493,13950,5000,28920,50,1,9858379,4446,16.95,1.00,12,2.34,2661.00,45192.00,74500,20240513,-39.46,19000,20240116,137.37,74500,-39.46,20240513,19000,137.37,20240116,74500,-39.46,20240513,19000,137.37,20240116,2.68,N,000500,5000,492 억,,307932,N,N,1208,N,00,N
|
||||
20241206,150107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45600,-1050,5,-2.25,9715886150,215453,37.49,46150,46500,43350,60600,32700,46650,45094.27,3.12,0,-17038,50550,48600,46550,44600,42550,49575,45575,493,13950,5000,28920,50,1,9858379,4495,17.14,1.01,12,2.19,2661.00,45192.00,74500,20240513,-38.79,19000,20240116,140.00,74500,-38.79,20240513,19000,140.00,20240116,74500,-38.79,20240513,19000,140.00,20240116,2.68,N,000500,5000,492 억,,307932,N,N,322,N,00,N
|
||||
20241206,140107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45600,-1050,5,-2.25,8977889500,199225,34.66,46150,46500,43350,60600,32700,46650,45063.09,3.12,0,-14653,50550,48600,46550,44600,42550,49575,45575,493,13950,5000,28920,50,1,9858379,4495,17.14,1.01,12,2.02,2661.00,45192.00,74500,20240513,-38.79,19000,20240116,140.00,74500,-38.79,20240513,19000,140.00,20240116,74500,-38.79,20240513,19000,140.00,20240116,2.68,N,000500,5000,492 억,,307932,N,N,322,N,00,N
|
||||
20241206,130107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45500,-1150,5,-2.47,8260972250,183470,31.92,46150,46500,43350,60600,32700,46650,45025.19,3.12,0,-14624,50550,48600,46550,44600,42550,49575,45575,493,13950,5000,28920,50,1,9858379,4486,17.10,1.01,12,1.86,2661.00,45192.00,74500,20240513,-38.93,19000,20240116,139.47,74500,-38.93,20240513,19000,139.47,20240116,74500,-38.93,20240513,19000,139.47,20240116,2.68,N,000500,5000,492 억,,307932,N,N,322,N,00,N
|
||||
20241206,120107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45500,-1150,5,-2.47,7844650000,174324,30.33,46150,46500,43350,60600,32700,46650,44999.24,3.12,0,-15708,50550,48600,46550,44600,42550,49575,45575,493,13950,5000,28920,50,1,9858379,4486,17.10,1.01,12,1.77,2661.00,45192.00,74500,20240513,-38.93,19000,20240116,139.47,74500,-38.93,20240513,19000,139.47,20240116,74500,-38.93,20240513,19000,139.47,20240116,2.68,N,000500,5000,492 억,,307932,N,N,322,N,00,N
|
||||
20241206,110108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44050,-2600,5,-5.57,6388255550,142044,24.71,46150,46500,43350,60600,32700,46650,44972.33,3.12,0,-14823,50550,48600,46550,44600,42550,49575,45575,493,13950,5000,28920,50,1,9858379,4343,16.55,0.97,12,1.44,2661.00,45192.00,74500,20240513,-40.87,19000,20240116,131.84,74500,-40.87,20240513,19000,131.84,20240116,74500,-40.87,20240513,19000,131.84,20240116,2.68,N,000500,5000,492 억,,307932,N,N,322,N,00,N
|
||||
20241206,100107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45150,-1500,5,-3.22,4081074750,89945,15.65,46150,46500,44450,60600,32700,46650,45371.25,3.12,0,-15768,50550,48600,46550,44600,42550,49575,45575,493,13950,5000,28920,50,1,9858379,4451,16.97,1.00,12,0.91,2661.00,45192.00,74500,20240513,-39.40,19000,20240116,137.63,74500,-39.40,20240513,19000,137.63,20240116,74500,-39.40,20240513,19000,137.63,20240116,2.68,N,000500,5000,492 억,,307932,N,N,322,N,00,N
|
||||
20241206,090108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45650,-1000,5,-2.14,396810650,8628,1.50,46150,46500,45550,60600,32700,46650,45981.50,3.12,0,-2115,50550,48600,46550,44600,42550,49575,45575,493,13950,5000,28920,50,1,9858379,4500,17.16,1.01,12,0.09,2661.00,45192.00,74500,20240513,-38.72,19000,20240116,140.26,74500,-38.72,20240513,19000,140.26,20240116,74500,-38.72,20240513,19000,140.26,20240116,2.68,N,000500,5000,492 억,,307932,N,N,322,N,00,N
|
||||
20241205,160108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,46650,2150,2,4.83,26790669950,569231,237.80,45000,48500,44500,57800,31150,44500,47064.91,2.81,0,31920,48366,46432,44966,43032,41566,45700,42300,493,13300,5000,27590,50,1,9858379,4599,17.53,1.03,12,5.77,2661.00,45192.00,74500,20240513,-37.38,18510,20231128,152.03,74500,-37.38,20240513,19000,145.53,20240116,74500,-37.38,20240513,19000,145.53,20240116,2.56,N,000500,5000,492 억,,276940,N,N,322,N,00,N
|
||||
20241205,150107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,46800,2300,2,5.17,25887178800,549876,229.71,45000,48500,44500,57800,31150,44500,47078.21,2.81,0,33616,48366,46432,44966,43032,41566,45700,42300,493,13300,5000,27590,50,1,9858379,4614,17.59,1.04,12,5.58,2661.00,45192.00,74500,20240513,-37.18,18510,20231128,152.84,74500,-37.18,20240513,19000,146.32,20240116,74500,-37.18,20240513,19000,146.32,20240116,2.56,N,000500,5000,492 억,,276940,N,N,0,N,00,N
|
||||
20241205,140107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,48000,3500,2,7.87,22605071100,480171,200.59,45000,48500,44500,57800,31150,44500,47077.13,2.81,0,30014,48366,46432,44966,43032,41566,45700,42300,493,13300,5000,27590,50,1,9858379,4732,18.04,1.06,12,4.87,2661.00,45192.00,74500,20240513,-35.57,18510,20231128,159.32,74500,-35.57,20240513,19000,152.63,20240116,74500,-35.57,20240513,19000,152.63,20240116,2.56,N,000500,5000,492 억,,276940,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
|
||||
20241206,160108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11790,-790,5,-6.28,7842035730,663199,40.79,12500,12520,11410,16350,8810,12580,11824.27,5.56,0,-143759,14360,13470,12460,11570,10560,13915,12015,108,3770,500,8050,10,1,21691811,2557,108.17,1.36,12,3.06,109.00,8668.00,19500,20241011,-39.54,6050,20231129,94.88,19500,-39.54,20241011,6560,79.73,20240102,19500,-39.54,20241011,6170,91.09,20231213,4.70,N,000520,500,108 억,,1206211,N,N,0,N,00,N
|
||||
20241206,150108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11750,-830,5,-6.60,7421400810,627497,38.59,12500,12520,11410,16350,8810,12580,11826.67,5.56,0,-124118,14360,13470,12460,11570,10560,13915,12015,108,3770,500,8050,10,1,21691811,2549,107.80,1.36,12,2.89,109.00,8668.00,19500,20241011,-39.74,6050,20231129,94.21,19500,-39.74,20241011,6560,79.12,20240102,19500,-39.74,20241011,6170,90.44,20231213,4.70,N,000520,500,108 억,,1206211,N,N,0,N,00,N
|
||||
20241206,140107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11610,-970,5,-7.71,6380077550,538772,33.14,12500,12520,11410,16350,8810,12580,11841.53,5.56,0,-105906,14360,13470,12460,11570,10560,13915,12015,108,3770,500,8050,10,1,21691811,2518,106.51,1.34,12,2.48,109.00,8668.00,19500,20241011,-40.46,6050,20231129,91.90,19500,-40.46,20241011,6560,76.98,20240102,19500,-40.46,20241011,6170,88.17,20231213,4.70,N,000520,500,108 억,,1206211,N,N,0,N,00,N
|
||||
20241206,130107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11560,-1020,5,-8.11,5679295330,478217,29.41,12500,12520,11410,16350,8810,12580,11875.59,5.56,0,-90968,14360,13470,12460,11570,10560,13915,12015,108,3770,500,8050,10,1,21691811,2508,106.06,1.33,12,2.20,109.00,8668.00,19500,20241011,-40.72,6050,20231129,91.07,19500,-40.72,20241011,6560,76.22,20240102,19500,-40.72,20241011,6170,87.36,20231213,4.70,N,000520,500,108 억,,1206211,N,N,0,N,00,N
|
||||
20241206,120107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11690,-890,5,-7.07,5274167560,443476,27.27,12500,12520,11410,16350,8810,12580,11892.38,5.56,0,-69240,14360,13470,12460,11570,10560,13915,12015,108,3770,500,8050,10,1,21691811,2536,107.25,1.35,12,2.04,109.00,8668.00,19500,20241011,-40.05,6050,20231129,93.22,19500,-40.05,20241011,6560,78.20,20240102,19500,-40.05,20241011,6170,89.47,20231213,4.70,N,000520,500,108 억,,1206211,N,N,0,N,00,N
|
||||
20241206,110108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11580,-1000,5,-7.95,4480239590,375421,23.09,12500,12520,11410,16350,8810,12580,11933.45,5.56,0,-48586,14360,13470,12460,11570,10560,13915,12015,108,3770,500,8050,10,1,21691811,2512,106.24,1.34,12,1.73,109.00,8668.00,19500,20241011,-40.62,6050,20231129,91.40,19500,-40.62,20241011,6560,76.52,20240102,19500,-40.62,20241011,6170,87.68,20231213,4.70,N,000520,500,108 억,,1206211,N,N,0,N,00,N
|
||||
20241206,100107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11890,-690,5,-5.48,2668580850,220426,13.56,12500,12520,11890,16350,8810,12580,12105.90,5.56,0,-9229,14360,13470,12460,11570,10560,13915,12015,108,3770,500,8050,10,1,21691811,2579,109.08,1.37,12,1.02,109.00,8668.00,19500,20241011,-39.03,6050,20231129,96.53,19500,-39.03,20241011,6560,81.25,20240102,19500,-39.03,20241011,6170,92.71,20231213,4.70,N,000520,500,108 억,,1206211,N,N,0,N,00,N
|
||||
20241206,090108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12390,-190,5,-1.51,110480930,8856,0.54,12500,12520,12390,16350,8810,12580,12472.04,5.56,0,-2923,14360,13470,12460,11570,10560,13915,12015,108,3770,500,8050,10,1,21691811,2688,113.67,1.43,12,0.04,109.00,8668.00,19500,20241011,-36.46,6050,20231129,104.79,19500,-36.46,20241011,6560,88.87,20240102,19500,-36.46,20241011,6170,100.81,20231213,4.70,N,000520,500,108 억,,1206211,N,N,0,N,00,N
|
||||
20241205,160108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12580,1440,2,12.93,20366360210,1618187,505.93,11450,13350,11450,14480,7800,11140,12586.10,5.25,0,68878,11713,11426,11213,10926,10713,11320,10820,108,3340,500,7120,10,1,21691811,2729,115.41,1.45,12,7.46,109.00,8668.00,19500,20241011,-35.49,6030,20231128,108.62,19500,-35.49,20241011,6560,91.77,20240102,19500,-35.49,20241011,6100,106.23,20231205,4.84,N,000520,500,108 억,,1138171,N,N,0,N,00,N
|
||||
20241205,150108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12640,1500,2,13.46,19867809610,1578567,493.55,11450,13350,11450,14480,7800,11140,12586.16,5.25,0,74734,11713,11426,11213,10926,10713,11320,10820,108,3340,500,7120,10,1,21691811,2742,115.96,1.46,12,7.28,109.00,8668.00,19500,20241011,-35.18,6030,20231128,109.62,19500,-35.18,20241011,6560,92.68,20240102,19500,-35.18,20241011,6100,107.21,20231205,4.84,N,000520,500,108 억,,1138171,N,N,0,N,00,N
|
||||
20241205,140107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12670,1530,2,13.73,18568350600,1475071,461.19,11450,13350,11450,14480,7800,11140,12588.30,5.25,0,65621,11713,11426,11213,10926,10713,11320,10820,108,3340,500,7120,10,1,21691811,2748,116.24,1.46,12,6.80,109.00,8668.00,19500,20241011,-35.03,6030,20231128,110.12,19500,-35.03,20241011,6560,93.14,20240102,19500,-35.03,20241011,6100,107.70,20231205,4.84,N,000520,500,108 억,,1138171,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
|
||||
20241206,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3035,-120,5,-3.80,157917715,51116,158.95,3130,3210,3035,4100,2210,3155,3100.05,1.45,0,-12682,3238,3196,3163,3121,3088,3180,3105,3212,945,5000,2010,5,1,64242645,1950,0.63,0.15,12,0.08,4852.00,20881.00,6600,20240214,-54.02,2850,20240119,6.49,6600,-54.02,20240214,2850,6.49,20240119,6600,-54.02,20240214,2850,6.49,20240119,0.55,N,000540,5000,3212 억,,931468,N,N,1,N,00,N
|
||||
20241206,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3125,-30,5,-0.95,85200110,27191,84.55,3130,3210,3115,4100,2210,3155,3133.39,1.45,0,233,3238,3196,3163,3121,3088,3180,3105,3212,945,5000,2010,5,1,64242645,2008,0.64,0.15,12,0.04,4852.00,20881.00,6600,20240214,-52.65,2850,20240119,9.65,6600,-52.65,20240214,2850,9.65,20240119,6600,-52.65,20240214,2850,9.65,20240119,0.55,N,000540,5000,3212 억,,931468,N,N,1,N,00,N
|
||||
20241206,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3130,-25,5,-0.79,60421600,19258,59.88,3130,3210,3115,4100,2210,3155,3137.48,1.45,0,-1879,3238,3196,3163,3121,3088,3180,3105,3212,945,5000,2010,5,1,64242645,2011,0.65,0.15,12,0.03,4852.00,20881.00,6600,20240214,-52.58,2850,20240119,9.82,6600,-52.58,20240214,2850,9.82,20240119,6600,-52.58,20240214,2850,9.82,20240119,0.55,N,000540,5000,3212 억,,931468,N,N,1,N,00,N
|
||||
20241206,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3130,-25,5,-0.79,52311105,16662,51.81,3130,3210,3115,4100,2210,3155,3139.55,1.45,0,-2691,3238,3196,3163,3121,3088,3180,3105,3212,945,5000,2010,5,1,64242645,2011,0.65,0.15,12,0.03,4852.00,20881.00,6600,20240214,-52.58,2850,20240119,9.82,6600,-52.58,20240214,2850,9.82,20240119,6600,-52.58,20240214,2850,9.82,20240119,0.55,N,000540,5000,3212 억,,931468,N,N,1,N,00,N
|
||||
20241206,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3125,-30,5,-0.95,44747335,14251,44.31,3130,3210,3115,4100,2210,3155,3139.94,1.45,0,-2477,3238,3196,3163,3121,3088,3180,3105,3212,945,5000,2010,5,1,64242645,2008,0.64,0.15,12,0.02,4852.00,20881.00,6600,20240214,-52.65,2850,20240119,9.65,6600,-52.65,20240214,2850,9.65,20240119,6600,-52.65,20240214,2850,9.65,20240119,0.55,N,000540,5000,3212 억,,931468,N,N,1,N,00,N
|
||||
20241206,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3130,-25,5,-0.79,37960895,12083,37.57,3130,3210,3115,4100,2210,3155,3141.68,1.45,0,-3384,3238,3196,3163,3121,3088,3180,3105,3212,945,5000,2010,5,1,64242645,2011,0.65,0.15,12,0.02,4852.00,20881.00,6600,20240214,-52.58,2850,20240119,9.82,6600,-52.58,20240214,2850,9.82,20240119,6600,-52.58,20240214,2850,9.82,20240119,0.55,N,000540,5000,3212 억,,931468,N,N,1,N,00,N
|
||||
20241206,100107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3160,5,2,0.16,9812440,3100,9.64,3130,3210,3130,4100,2210,3155,3165.30,1.45,0,-882,3238,3196,3163,3121,3088,3180,3105,3212,945,5000,2010,5,1,64242645,2030,0.65,0.15,12,0.00,4852.00,20881.00,6600,20240214,-52.12,2850,20240119,10.88,6600,-52.12,20240214,2850,10.88,20240119,6600,-52.12,20240214,2850,10.88,20240119,0.55,N,000540,5000,3212 억,,931468,N,N,1,N,00,N
|
||||
20241206,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3160,5,2,0.16,1405460,449,1.40,3130,3160,3130,4100,2210,3155,3130.20,1.45,0,-25,3238,3196,3163,3121,3088,3180,3105,3212,945,5000,2010,5,1,64242645,2030,0.65,0.15,12,0.00,4852.00,20881.00,6600,20240214,-52.12,2850,20240119,10.88,6600,-52.12,20240214,2850,10.88,20240119,6600,-52.12,20240214,2850,10.88,20240119,0.55,N,000540,5000,3212 억,,931468,N,N,1,N,00,N
|
||||
20241205,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3155,-40,5,-1.25,101675925,32129,46.19,3195,3205,3130,4150,2240,3195,3164.69,1.45,0,935,3335,3265,3215,3145,3095,3300,3180,3212,955,5000,2040,5,1,64242645,2027,0.65,0.15,12,0.05,4852.00,20881.00,6600,20240214,-52.20,2850,20240119,10.70,6600,-52.20,20240214,2850,10.70,20240119,6600,-52.20,20240214,2850,10.70,20240119,0.56,N,000540,5000,3212 억,,930795,N,N,1,N,00,N
|
||||
20241205,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3145,-50,5,-1.56,90168700,28473,40.94,3195,3205,3130,4150,2240,3195,3166.81,1.45,0,588,3335,3265,3215,3145,3095,3300,3180,3212,955,5000,2040,5,1,64242645,2020,0.65,0.15,12,0.04,4852.00,20881.00,6600,20240214,-52.35,2850,20240119,10.35,6600,-52.35,20240214,2850,10.35,20240119,6600,-52.35,20240214,2850,10.35,20240119,0.56,N,000540,5000,3212 억,,930795,N,N,0,N,00,N
|
||||
20241205,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3160,-35,5,-1.10,79210745,24988,35.93,3195,3205,3150,4150,2240,3195,3169.95,1.45,0,-376,3335,3265,3215,3145,3095,3300,3180,3212,955,5000,2040,5,1,64242645,2030,0.65,0.15,12,0.04,4852.00,20881.00,6600,20240214,-52.12,2850,20240119,10.88,6600,-52.12,20240214,2850,10.88,20240119,6600,-52.12,20240214,2850,10.88,20240119,0.56,N,000540,5000,3212 억,,930795,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
|
||||
20241206,160108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,67800,-500,5,-0.73,40617000,601,88.91,68300,68500,67000,88700,47900,68300,67582.36,2.61,0,0,69566,68932,68266,67632,66966,69250,67950,58,20400,5000,49170,100,1,1154482,783,4.72,0.27,12,0.05,14362.00,250282.00,72300,20240604,-6.22,58800,20231129,15.31,72300,-6.22,20240604,58900,15.11,20240104,72300,-6.22,20240604,58900,15.11,20240104,0.00,N,000590,5000,57 억,,30099,N,N,0,N,00,N
|
||||
20241206,150108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,67700,-600,5,-0.88,39600000,586,86.69,68300,68500,67000,88700,47900,68300,67576.79,2.61,0,0,69566,68932,68266,67632,66966,69250,67950,58,20400,5000,49170,100,1,1154482,782,4.71,0.27,12,0.05,14362.00,250282.00,72300,20240604,-6.36,58800,20231129,15.14,72300,-6.36,20240604,58900,14.94,20240104,72300,-6.36,20240604,58900,14.94,20240104,0.00,N,000590,5000,57 억,,30099,N,N,0,N,00,N
|
||||
20241206,140108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,67900,-400,5,-0.59,36415200,539,79.73,68300,68500,67000,88700,47900,68300,67560.67,2.61,0,0,69566,68932,68266,67632,66966,69250,67950,58,20400,5000,49170,100,1,1154482,784,4.73,0.27,12,0.05,14362.00,250282.00,72300,20240604,-6.09,58800,20231129,15.48,72300,-6.09,20240604,58900,15.28,20240104,72300,-6.09,20240604,58900,15.28,20240104,0.00,N,000590,5000,57 억,,30099,N,N,0,N,00,N
|
||||
20241206,130108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,67800,-500,5,-0.73,33160900,491,72.63,68300,68500,67000,88700,47900,68300,67537.47,2.61,0,0,69566,68932,68266,67632,66966,69250,67950,58,20400,5000,49170,100,1,1154482,783,4.72,0.27,12,0.04,14362.00,250282.00,72300,20240604,-6.22,58800,20231129,15.31,72300,-6.22,20240604,58900,15.11,20240104,72300,-6.22,20240604,58900,15.11,20240104,0.00,N,000590,5000,57 억,,30099,N,N,0,N,00,N
|
||||
20241206,120108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,67700,-600,5,-0.88,30587700,453,67.01,68300,68500,67000,88700,47900,68300,67522.52,2.61,0,0,69566,68932,68266,67632,66966,69250,67950,58,20400,5000,49170,100,1,1154482,782,4.71,0.27,12,0.04,14362.00,250282.00,72300,20240604,-6.36,58800,20231129,15.14,72300,-6.36,20240604,58900,14.94,20240104,72300,-6.36,20240604,58900,14.94,20240104,0.00,N,000590,5000,57 억,,30099,N,N,0,N,00,N
|
||||
20241206,110109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,68100,-200,5,-0.29,28011100,415,61.39,68300,68500,67000,88700,47900,68300,67496.63,2.61,0,0,69566,68932,68266,67632,66966,69250,67950,58,20400,5000,49170,100,1,1154482,786,4.74,0.27,12,0.04,14362.00,250282.00,72300,20240604,-5.81,58800,20231129,15.82,72300,-5.81,20240604,58900,15.62,20240104,72300,-5.81,20240604,58900,15.62,20240104,0.00,N,000590,5000,57 억,,30099,N,N,0,N,00,N
|
||||
20241206,100108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,68000,-300,5,-0.44,5783900,85,12.57,68300,68500,67900,88700,47900,68300,68045.88,2.61,0,0,69566,68932,68266,67632,66966,69250,67950,58,20400,5000,49170,100,1,1154482,785,4.73,0.27,12,0.01,14362.00,250282.00,72300,20240604,-5.95,58800,20231129,15.65,72300,-5.95,20240604,58900,15.45,20240104,72300,-5.95,20240604,58900,15.45,20240104,0.00,N,000590,5000,57 억,,30099,N,N,0,N,00,N
|
||||
20241206,090108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,68300,0,3,0.00,68300,1,0.15,68300,68300,68300,88700,47900,68300,68300.00,2.61,0,0,69566,68932,68266,67632,66966,69250,67950,58,20400,5000,49170,100,1,1154482,789,4.76,0.27,12,0.00,14362.00,250282.00,72300,20240604,-5.53,58800,20231129,16.16,72300,-5.53,20240604,58900,15.96,20240104,72300,-5.53,20240604,58900,15.96,20240104,0.00,N,000590,5000,57 억,,30099,N,N,0,N,00,N
|
||||
20241205,160108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,68300,-200,5,-0.29,46105100,676,160.19,68100,68900,67600,89000,48000,68500,68202.81,2.61,0,0,70100,69300,67700,66900,65300,69700,67300,58,20500,5000,49320,100,1,1154482,789,4.76,0.27,12,0.06,14362.00,250282.00,72300,20240604,-5.53,58800,20231129,16.16,72300,-5.53,20240604,58900,15.96,20240104,72300,-5.53,20240604,58900,15.96,20240104,0.00,N,000590,5000,57 억,,30099,N,N,0,N,00,N
|
||||
20241205,150108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,68400,-100,5,-0.15,45763600,671,159.00,68100,68900,67600,89000,48000,68500,68202.09,2.61,0,0,70100,69300,67700,66900,65300,69700,67300,58,20500,5000,49320,100,1,1154482,790,4.76,0.27,12,0.06,14362.00,250282.00,72300,20240604,-5.39,58800,20231129,16.33,72300,-5.39,20240604,58900,16.13,20240104,72300,-5.39,20240604,58900,16.13,20240104,0.00,N,000590,5000,57 억,,30099,N,N,0,N,00,N
|
||||
20241205,140108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,68300,-200,5,-0.29,42413800,622,147.39,68100,68900,67600,89000,48000,68500,68189.39,2.61,0,0,70100,69300,67700,66900,65300,69700,67300,58,20500,5000,49320,100,1,1154482,789,4.76,0.27,12,0.05,14362.00,250282.00,72300,20240604,-5.53,58800,20231129,16.16,72300,-5.53,20240604,58900,15.96,20240104,72300,-5.53,20240604,58900,15.96,20240104,0.00,N,000590,5000,57 억,,30099,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
|
||||
20241206,160108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,99300,-1100,5,-1.10,802923600,8122,49.78,100400,100400,98000,130500,70300,100400,98857.81,15.12,0,-3128,103533,101966,100533,98966,97533,101250,98250,317,30100,5000,76300,100,1,6348913,6304,10.87,0.62,12,0.13,9134.00,160794.00,128500,20240830,-22.72,88800,20231129,11.82,128500,-22.72,20240830,94400,5.19,20240116,128500,-22.72,20240830,93000,6.77,20231206,0.09,N,000640,5000,317 억,,959873,N,N,49,N,00,N
|
||||
20241206,150108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,99000,-1400,5,-1.39,740271900,7489,45.90,100400,100400,98000,130500,70300,100400,98847.90,15.12,0,-2995,103533,101966,100533,98966,97533,101250,98250,317,30100,5000,76300,100,1,6348913,6285,10.84,0.62,12,0.12,9134.00,160794.00,128500,20240830,-22.96,88800,20231129,11.49,128500,-22.96,20240830,94400,4.87,20240116,128500,-22.96,20240830,93000,6.45,20231206,0.09,N,000640,5000,317 억,,959873,N,N,26,N,00,N
|
||||
20241206,140108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,98400,-2000,5,-1.99,608477000,6148,37.68,100400,100400,98000,130500,70300,100400,98971.54,15.12,0,-2680,103533,101966,100533,98966,97533,101250,98250,317,30100,5000,76300,100,1,6348913,6247,10.77,0.61,12,0.10,9134.00,160794.00,128500,20240830,-23.42,88800,20231129,10.81,128500,-23.42,20240830,94400,4.24,20240116,128500,-23.42,20240830,93000,5.81,20231206,0.09,N,000640,5000,317 억,,959873,N,N,26,N,00,N
|
||||
20241206,130108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,98800,-1600,5,-1.59,511644100,5165,31.66,100400,100400,98000,130500,70300,100400,99059.85,15.12,0,-2289,103533,101966,100533,98966,97533,101250,98250,317,30100,5000,76300,100,1,6348913,6273,10.82,0.61,12,0.08,9134.00,160794.00,128500,20240830,-23.11,88800,20231129,11.26,128500,-23.11,20240830,94400,4.66,20240116,128500,-23.11,20240830,93000,6.24,20231206,0.09,N,000640,5000,317 억,,959873,N,N,26,N,00,N
|
||||
20241206,120108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,100400,0,3,0.00,413044500,4173,25.58,100400,100400,98000,130500,70300,100400,98980.23,15.12,0,-1718,103533,101966,100533,98966,97533,101250,98250,317,30100,5000,76300,100,1,6348913,6374,10.99,0.62,12,0.07,9134.00,160794.00,128500,20240830,-21.87,88800,20231129,13.06,128500,-21.87,20240830,94400,6.36,20240116,128500,-21.87,20240830,93000,7.96,20231206,0.09,N,000640,5000,317 억,,959873,N,N,26,N,00,N
|
||||
20241206,110109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,98400,-2000,5,-1.99,309553300,3131,19.19,100400,100400,98000,130500,70300,100400,98867.23,15.12,0,-1444,103533,101966,100533,98966,97533,101250,98250,317,30100,5000,76300,100,1,6348913,6247,10.77,0.61,12,0.05,9134.00,160794.00,128500,20240830,-23.42,88800,20231129,10.81,128500,-23.42,20240830,94400,4.24,20240116,128500,-23.42,20240830,93000,5.81,20231206,0.09,N,000640,5000,317 억,,959873,N,N,26,N,00,N
|
||||
20241206,100108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,99200,-1200,5,-1.20,80902900,814,4.99,100400,100400,99000,130500,70300,100400,99389.31,15.12,0,-367,103533,101966,100533,98966,97533,101250,98250,317,30100,5000,76300,100,1,6348913,6298,10.86,0.62,12,0.01,9134.00,160794.00,128500,20240830,-22.80,88800,20231129,11.71,128500,-22.80,20240830,94400,5.08,20240116,128500,-22.80,20240830,93000,6.67,20231206,0.09,N,000640,5000,317 억,,959873,N,N,26,N,00,N
|
||||
20241206,090109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,100100,-300,5,-0.30,1104100,11,0.07,100400,100400,100100,130500,70300,100400,100372.73,15.12,0,-4,103533,101966,100533,98966,97533,101250,98250,317,30100,5000,76300,100,1,6348913,6355,10.96,0.62,12,0.00,9134.00,160794.00,128500,20240830,-22.10,88800,20231129,12.73,128500,-22.10,20240830,94400,6.04,20240116,128500,-22.10,20240830,93000,7.63,20231206,0.09,N,000640,5000,317 억,,959873,N,N,26,N,00,N
|
||||
20241205,160109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,100400,-2200,5,-2.14,1629367100,16314,118.04,102100,102100,99100,133300,71900,102600,99875.26,15.11,0,613,108200,105400,102900,100100,97600,106800,101500,317,30700,5000,77970,100,1,6348913,6374,10.99,0.62,12,0.26,9134.00,160794.00,128500,20240830,-21.87,88800,20231129,13.06,128500,-21.87,20240830,94400,6.36,20240116,128500,-21.87,20240830,92500,8.54,20231205,0.10,N,000640,5000,317 억,,959503,N,N,26,N,00,N
|
||||
20241205,150108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,100000,-2600,5,-2.53,1548676900,15507,112.20,102100,102100,99100,133300,71900,102600,99869.54,15.11,0,591,108200,105400,102900,100100,97600,106800,101500,317,30700,5000,77970,100,1,6348913,6349,10.95,0.62,12,0.24,9134.00,160794.00,128500,20240830,-22.18,88800,20231129,12.61,128500,-22.18,20240830,94400,5.93,20240116,128500,-22.18,20240830,92500,8.11,20231205,0.10,N,000640,5000,317 억,,959503,N,N,62,N,00,N
|
||||
20241205,140108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,99400,-3200,5,-3.12,1290116100,12923,93.50,102100,102100,99100,133300,71900,102600,99831.01,15.11,0,-309,108200,105400,102900,100100,97600,106800,101500,317,30700,5000,77970,100,1,6348913,6311,10.88,0.62,12,0.20,9134.00,160794.00,128500,20240830,-22.65,88800,20231129,11.94,128500,-22.65,20240830,94400,5.30,20240116,128500,-22.65,20240830,92500,7.46,20231205,0.10,N,000640,5000,317 억,,959503,N,N,62,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
|
||||
20241206,160109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,34900,-200,5,-0.57,8406550,239,56.10,35800,37000,34850,45600,24600,35100,35173.85,0.04,0,0,36900,36000,35350,34450,33800,35675,34125,71,10500,5000,23160,50,1,1429220,499,-10.36,2.61,12,0.02,-3368.00,13387.00,70700,20240201,-50.64,34100,20241204,2.35,70700,-50.64,20240201,34100,2.35,20241204,70700,-50.64,20240201,34100,2.35,20241204,0.00,N,000650,5000,71 억,,622,N,N,0,N,00,N
|
||||
20241206,150109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,35000,-100,5,-0.28,8022650,228,53.52,35800,37000,34850,45600,24600,35100,35187.06,0.04,0,0,36900,36000,35350,34450,33800,35675,34125,71,10500,5000,23160,50,1,1429220,500,-10.39,2.61,12,0.02,-3368.00,13387.00,70700,20240201,-50.50,34100,20241204,2.64,70700,-50.50,20240201,34100,2.64,20241204,70700,-50.50,20240201,34100,2.64,20241204,0.00,N,000650,5000,71 억,,622,N,N,0,N,00,N
|
||||
20241206,140108,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,35000,-100,5,-0.28,8022650,228,53.52,35800,37000,34850,45600,24600,35100,35187.06,0.04,0,0,36900,36000,35350,34450,33800,35675,34125,71,10500,5000,23160,50,1,1429220,500,-10.39,2.61,12,0.02,-3368.00,13387.00,70700,20240201,-50.50,34100,20241204,2.64,70700,-50.50,20240201,34100,2.64,20241204,70700,-50.50,20240201,34100,2.64,20241204,0.00,N,000650,5000,71 억,,622,N,N,0,N,00,N
|
||||
20241206,130108,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,34850,-250,5,-0.71,6797700,193,45.31,35800,37000,34850,45600,24600,35100,35221.24,0.04,0,0,36900,36000,35350,34450,33800,35675,34125,71,10500,5000,23160,50,1,1429220,498,-10.35,2.60,12,0.01,-3368.00,13387.00,70700,20240201,-50.71,34100,20241204,2.20,70700,-50.71,20240201,34100,2.20,20241204,70700,-50.71,20240201,34100,2.20,20241204,0.00,N,000650,5000,71 억,,622,N,N,0,N,00,N
|
||||
20241206,120108,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,34850,-250,5,-0.71,6797700,193,45.31,35800,37000,34850,45600,24600,35100,35221.24,0.04,0,0,36900,36000,35350,34450,33800,35675,34125,71,10500,5000,23160,50,1,1429220,498,-10.35,2.60,12,0.01,-3368.00,13387.00,70700,20240201,-50.71,34100,20241204,2.20,70700,-50.71,20240201,34100,2.20,20241204,70700,-50.71,20240201,34100,2.20,20241204,0.00,N,000650,5000,71 억,,622,N,N,0,N,00,N
|
||||
20241206,110109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,34850,-250,5,-0.71,5751950,163,38.26,35800,37000,34850,45600,24600,35100,35288.04,0.04,0,0,36900,36000,35350,34450,33800,35675,34125,71,10500,5000,23160,50,1,1429220,498,-10.35,2.60,12,0.01,-3368.00,13387.00,70700,20240201,-50.71,34100,20241204,2.20,70700,-50.71,20240201,34100,2.20,20241204,70700,-50.71,20240201,34100,2.20,20241204,0.00,N,000650,5000,71 억,,622,N,N,0,N,00,N
|
||||
20241206,100108,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,34850,-250,5,-0.71,2754850,77,18.08,35800,37000,34850,45600,24600,35100,35777.27,0.04,0,0,36900,36000,35350,34450,33800,35675,34125,71,10500,5000,23160,50,1,1429220,498,-10.35,2.60,12,0.01,-3368.00,13387.00,70700,20240201,-50.71,34100,20241204,2.20,70700,-50.71,20240201,34100,2.20,20241204,70700,-50.71,20240201,34100,2.20,20241204,0.00,N,000650,5000,71 억,,622,N,N,0,N,00,N
|
||||
20241206,090109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,35100,0,3,0.00,0,0,0.00,0,0,0,45600,24600,35100,0.00,0.04,0,0,36900,36000,35350,34450,33800,35675,34125,71,10500,5000,23160,50,1,1429220,502,-10.42,2.62,12,0.00,-3368.00,13387.00,70700,20240201,-50.35,34100,20241204,2.93,70700,-50.35,20240201,34100,2.93,20241204,70700,-50.35,20240201,34100,2.93,20241204,0.00,N,000650,5000,71 억,,622,N,N,0,N,00,N
|
||||
20241205,160109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,35100,600,2,1.74,15136650,426,43.65,35450,36250,34700,44850,24150,34500,35532.04,0.04,0,-16,36766,35632,34866,33732,32966,35250,33350,71,10350,5000,22770,50,1,1429220,502,-10.42,2.62,12,0.03,-3368.00,13387.00,70700,20240201,-50.35,34100,20241204,2.93,70700,-50.35,20240201,34100,2.93,20241204,70700,-50.35,20240201,34100,2.93,20241204,0.00,N,000650,5000,71 억,,638,N,N,0,N,00,N
|
||||
20241205,150109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,34850,350,2,1.01,14926250,420,43.03,35450,36250,34700,44850,24150,34500,35538.69,0.04,0,-16,36766,35632,34866,33732,32966,35250,33350,71,10350,5000,22770,50,1,1429220,498,-10.35,2.60,12,0.03,-3368.00,13387.00,70700,20240201,-50.71,34100,20241204,2.20,70700,-50.71,20240201,34100,2.20,20241204,70700,-50.71,20240201,34100,2.20,20241204,0.00,N,000650,5000,71 억,,638,N,N,0,N,00,N
|
||||
20241205,140108,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,35650,1150,2,3.33,13038000,366,37.50,35450,36250,34700,44850,24150,34500,35622.95,0.04,0,-16,36766,35632,34866,33732,32966,35250,33350,71,10350,5000,22770,50,1,1429220,510,-10.58,2.66,12,0.03,-3368.00,13387.00,70700,20240201,-49.58,34100,20241204,4.55,70700,-49.58,20240201,34100,4.55,20241204,70700,-49.58,20240201,34100,4.55,20241204,0.00,N,000650,5000,71 억,,638,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
|
||||
20241206,160109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,167100,-5900,5,-3.41,730587479600,4353818,93.20,173500,173600,165000,224500,121100,173000,167804.79,54.49,0,-224443,178933,175966,172633,169666,166333,177450,171150,36577,51500,5000,128020,100,1,728002365,1216492,-13.35,2.18,12,0.60,-12517.00,76616.00,248500,20240711,-32.76,124500,20231207,34.22,248500,-32.76,20240711,129000,29.53,20240117,248500,-32.76,20240711,124500,34.22,20231207,0.29,N,000660,5000,36576 억,,396718888,N,N,14387,N,00,N
|
||||
20241206,150109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,167800,-5200,5,-3.01,659362050700,3927441,84.07,173500,173600,165000,224500,121100,173000,167885.24,54.49,0,-294310,178933,175966,172633,169666,166333,177450,171150,36577,51500,5000,128020,100,1,728002365,1221588,-13.41,2.19,12,0.54,-12517.00,76616.00,248500,20240711,-32.47,124500,20231207,34.78,248500,-32.47,20240711,129000,30.08,20240117,248500,-32.47,20240711,124500,34.78,20231207,0.29,N,000660,5000,36576 억,,396718888,N,N,5374,N,00,N
|
||||
20241206,140109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166200,-6800,5,-3.93,573295232100,3412450,73.05,173500,173600,165000,224500,121100,173000,168000.30,54.49,0,-312959,178933,175966,172633,169666,166333,177450,171150,36577,51500,5000,128020,100,1,728002365,1209940,-13.28,2.17,12,0.47,-12517.00,76616.00,248500,20240711,-33.12,124500,20231207,33.49,248500,-33.12,20240711,129000,28.84,20240117,248500,-33.12,20240711,124500,33.49,20231207,0.29,N,000660,5000,36576 억,,396718888,N,N,5374,N,00,N
|
||||
20241206,130109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166100,-6900,5,-3.99,517156102700,3075261,65.83,173500,173600,165000,224500,121100,173000,168165.75,54.49,0,-297410,178933,175966,172633,169666,166333,177450,171150,36577,51500,5000,128020,100,1,728002365,1209212,-13.27,2.17,12,0.42,-12517.00,76616.00,248500,20240711,-33.16,124500,20231207,33.41,248500,-33.16,20240711,129000,28.76,20240117,248500,-33.16,20240711,124500,33.41,20231207,0.29,N,000660,5000,36576 억,,396718888,N,N,5374,N,00,N
|
||||
20241206,120109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166600,-6400,5,-3.70,469696385300,2790288,59.73,173500,173600,165000,224500,121100,173000,168331.71,54.49,0,-279585,178933,175966,172633,169666,166333,177450,171150,36577,51500,5000,128020,100,1,728002365,1212852,-13.31,2.17,12,0.38,-12517.00,76616.00,248500,20240711,-32.96,124500,20231207,33.82,248500,-32.96,20240711,129000,29.15,20240117,248500,-32.96,20240711,124500,33.82,20231207,0.29,N,000660,5000,36576 억,,396718888,N,N,5374,N,00,N
|
||||
20241206,110110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166400,-6600,5,-3.82,358189832800,2119492,45.37,173500,173600,165500,224500,121100,173000,168996.98,54.49,0,-181697,178933,175966,172633,169666,166333,177450,171150,36577,51500,5000,128020,100,1,728002365,1211396,-13.29,2.17,12,0.29,-12517.00,76616.00,248500,20240711,-33.04,124500,20231207,33.65,248500,-33.04,20240711,129000,28.99,20240117,248500,-33.04,20240711,124500,33.65,20231207,0.29,N,000660,5000,36576 억,,396718888,N,N,5374,N,00,N
|
||||
20241206,100108,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168100,-4900,5,-2.83,212839737400,1250983,26.78,173500,173600,167500,224500,121100,173000,170136.80,54.49,0,-115210,178933,175966,172633,169666,166333,177450,171150,36577,51500,5000,128020,100,1,728002365,1223772,-13.43,2.19,12,0.17,-12517.00,76616.00,248500,20240711,-32.35,124500,20231207,35.02,248500,-32.35,20240711,129000,30.31,20240117,248500,-32.35,20240711,124500,35.02,20231207,0.29,N,000660,5000,36576 억,,396718888,N,N,5374,N,00,N
|
||||
20241206,090109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172100,-900,5,-0.52,26269118000,151644,3.25,173500,173600,172000,224500,121100,173000,173229.66,54.49,0,-35241,178933,175966,172633,169666,166333,177450,171150,36577,51500,5000,128020,100,1,728002365,1252892,-13.75,2.25,12,0.02,-12517.00,76616.00,248500,20240711,-30.74,124500,20231207,38.23,248500,-30.74,20240711,129000,33.41,20240117,248500,-30.74,20240711,124500,38.23,20231207,0.29,N,000660,5000,36576 억,,396718888,N,N,5374,N,00,N
|
||||
20241205,160109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,173000,5000,2,2.98,799354498600,4615348,80.95,170000,175600,169300,218000,117600,168000,173195.29,54.36,-71800,286109,172600,170300,165700,163400,158800,171450,164550,36577,50000,5000,124320,100,1,728002365,1259444,-13.82,2.26,12,0.63,-12517.00,76616.00,248500,20240711,-30.38,124500,20231207,38.96,248500,-30.38,20240711,129000,34.11,20240117,248500,-30.38,20240711,124500,38.96,20231207,0.30,N,000660,5000,36576 억,,395726727,N,N,5374,N,00,N
|
||||
20241205,150109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,173100,5100,2,3.04,729114673200,4209297,73.82,170000,175600,169300,218000,117600,168000,173215.48,54.36,-71800,291737,172600,170300,165700,163400,158800,171450,164550,36577,50000,5000,124320,100,1,728002365,1260172,-13.83,2.26,12,0.58,-12517.00,76616.00,248500,20240711,-30.34,124500,20231207,39.04,248500,-30.34,20240711,129000,34.19,20240117,248500,-30.34,20240711,124500,39.04,20231207,0.30,N,000660,5000,36576 억,,395726727,N,N,8653,N,00,N
|
||||
20241205,140108,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,174400,6400,2,3.81,636449428200,3675963,64.47,170000,175600,169300,218000,117600,168000,173138.34,54.36,-71800,303684,172600,170300,165700,163400,158800,171450,164550,36577,50000,5000,124320,100,1,728002365,1269636,-13.93,2.28,12,0.50,-12517.00,76616.00,248500,20240711,-29.82,124500,20231207,40.08,248500,-29.82,20240711,129000,35.19,20240117,248500,-29.82,20240711,124500,40.08,20231207,0.30,N,000660,5000,36576 억,,395726727,N,N,8653,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
|
||||
20241206,160109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,448500,-18000,5,-3.86,12654321500,26853,233.38,460000,495500,440500,606000,327000,466500,471256.10,6.86,0,-1906,483500,475000,464000,455500,444500,479250,459750,92,139500,5000,335880,500,1,1842040,8262,-13.57,0.22,12,1.46,-33041.00,2079558.00,649000,20240920,-30.89,280000,20240805,60.18,649000,-30.89,20240920,280000,60.18,20240805,649000,-30.89,20240920,280000,60.18,20240805,0.26,N,000670,5000,92 억,,126331,N,N,31,N,00,N
|
||||
20241206,150109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,450500,-16000,5,-3.43,12109654000,25637,222.81,460000,495500,440500,606000,327000,466500,472350.67,6.86,0,-1432,483500,475000,464000,455500,444500,479250,459750,92,139500,5000,335880,500,1,1842040,8298,-13.63,0.22,12,1.39,-33041.00,2079558.00,649000,20240920,-30.59,280000,20240805,60.89,649000,-30.59,20240920,280000,60.89,20240805,649000,-30.59,20240920,280000,60.89,20240805,0.26,N,000670,5000,92 억,,126331,N,N,24,N,00,N
|
||||
20241206,140109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,449500,-17000,5,-3.64,11582668500,24465,212.63,460000,495500,440500,606000,327000,466500,473438.32,6.86,0,-1185,483500,475000,464000,455500,444500,479250,459750,92,139500,5000,335880,500,1,1842040,8280,-13.60,0.22,12,1.33,-33041.00,2079558.00,649000,20240920,-30.74,280000,20240805,60.54,649000,-30.74,20240920,280000,60.54,20240805,649000,-30.74,20240920,280000,60.54,20240805,0.26,N,000670,5000,92 억,,126331,N,N,24,N,00,N
|
||||
20241206,130109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,444500,-22000,5,-4.72,10700029000,22486,195.43,460000,495500,444000,606000,327000,466500,475852.93,6.86,0,-1101,483500,475000,464000,455500,444500,479250,459750,92,139500,5000,335880,500,1,1842040,8188,-13.45,0.21,12,1.22,-33041.00,2079558.00,649000,20240920,-31.51,280000,20240805,58.75,649000,-31.51,20240920,280000,58.75,20240805,649000,-31.51,20240920,280000,58.75,20240805,0.26,N,000670,5000,92 억,,126331,N,N,24,N,00,N
|
||||
20241206,120109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,472500,6000,2,1.29,8947165000,18662,162.19,460000,495500,460000,606000,327000,466500,479432.27,6.86,0,-632,483500,475000,464000,455500,444500,479250,459750,92,139500,5000,335880,500,1,1842040,8704,-14.30,0.23,12,1.01,-33041.00,2079558.00,649000,20240920,-27.20,280000,20240805,68.75,649000,-27.20,20240920,280000,68.75,20240805,649000,-27.20,20240920,280000,68.75,20240805,0.26,N,000670,5000,92 억,,126331,N,N,24,N,00,N
|
||||
20241206,110110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,471000,4500,2,0.96,7964465000,16589,144.18,460000,495500,460000,606000,327000,466500,480105.19,6.86,0,-710,483500,475000,464000,455500,444500,479250,459750,92,139500,5000,335880,500,1,1842040,8676,-14.26,0.23,12,0.90,-33041.00,2079558.00,649000,20240920,-27.43,280000,20240805,68.21,649000,-27.43,20240920,280000,68.21,20240805,649000,-27.43,20240920,280000,68.21,20240805,0.26,N,000670,5000,92 억,,126331,N,N,24,N,00,N
|
||||
20241206,100109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,474500,8000,2,1.71,4978792000,10329,89.77,460000,495500,460000,606000,327000,466500,482020.72,6.86,0,-279,483500,475000,464000,455500,444500,479250,459750,92,139500,5000,335880,500,1,1842040,8740,-14.36,0.23,12,0.56,-33041.00,2079558.00,649000,20240920,-26.89,280000,20240805,69.46,649000,-26.89,20240920,280000,69.46,20240805,649000,-26.89,20240920,280000,69.46,20240805,0.26,N,000670,5000,92 억,,126331,N,N,24,N,00,N
|
||||
20241206,090110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,467000,500,2,0.11,163589500,354,3.08,460000,472000,460000,606000,327000,466500,462117.23,6.86,0,82,483500,475000,464000,455500,444500,479250,459750,92,139500,5000,335880,500,1,1842040,8602,-14.13,0.22,12,0.02,-33041.00,2079558.00,649000,20240920,-28.04,280000,20240805,66.79,649000,-28.04,20240920,280000,66.79,20240805,649000,-28.04,20240920,280000,66.79,20240805,0.26,N,000670,5000,92 억,,126331,N,N,24,N,00,N
|
||||
20241205,160109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,466500,0,3,0.00,5163697000,11234,72.17,460500,472500,453000,606000,327000,466500,459604.20,6.84,0,195,490500,478500,466000,454000,441500,484500,460000,92,139500,5000,335880,500,1,1842040,8593,-14.12,0.22,12,0.61,-33041.00,2079558.00,649000,20240920,-28.12,280000,20240805,66.61,649000,-28.12,20240920,280000,66.61,20240805,649000,-28.12,20240920,280000,66.61,20240805,0.26,N,000670,5000,92 억,,126032,N,N,24,N,00,N
|
||||
20241205,150109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,462000,-4500,5,-0.96,4196035500,9164,58.88,460500,469500,453000,606000,327000,466500,457882.53,6.84,0,416,490500,478500,466000,454000,441500,484500,460000,92,139500,5000,335880,500,1,1842040,8510,-13.98,0.22,12,0.50,-33041.00,2079558.00,649000,20240920,-28.81,280000,20240805,65.00,649000,-28.81,20240920,280000,65.00,20240805,649000,-28.81,20240920,280000,65.00,20240805,0.26,N,000670,5000,92 억,,126032,N,N,3,N,00,N
|
||||
20241205,140109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,457500,-9000,5,-1.93,3448145500,7531,48.38,460500,469500,453000,606000,327000,466500,457860.24,6.84,0,415,490500,478500,466000,454000,441500,484500,460000,92,139500,5000,335880,500,1,1842040,8427,-13.85,0.22,12,0.41,-33041.00,2079558.00,649000,20240920,-29.51,280000,20240805,63.39,649000,-29.51,20240920,280000,63.39,20240805,649000,-29.51,20240920,280000,63.39,20240805,0.26,N,000670,5000,92 억,,126032,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
|
||||
20241206,160110,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,2690,-80,5,-2.89,494518390,185726,125.29,2775,2780,2590,3600,1940,2770,2662.62,0.48,0,-1344,2916,2842,2806,2732,2696,2825,2715,3940,830,5000,1710,5,1,78803016,2120,19.78,0.36,12,0.24,136.00,7448.00,7090,20240124,-62.06,2590,20241206,3.86,7090,-62.06,20240124,2590,3.86,20241206,7090,-62.06,20240124,2590,3.86,20241206,0.72,N,000680,5000,3940 억,,382154,N,N,1,N,00,N
|
||||
20241206,150109,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,2720,-50,5,-1.81,476614190,179094,120.82,2775,2780,2590,3600,1940,2770,2661.25,0.48,0,-1510,2916,2842,2806,2732,2696,2825,2715,3940,830,5000,1710,5,1,78803016,2143,20.00,0.37,12,0.23,136.00,7448.00,7090,20240124,-61.64,2590,20241206,5.02,7090,-61.64,20240124,2590,5.02,20241206,7090,-61.64,20240124,2590,5.02,20241206,0.72,N,000680,5000,3940 억,,382154,N,N,1,N,00,N
|
||||
20241206,140109,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,2675,-95,5,-3.43,449754515,169140,114.10,2775,2780,2590,3600,1940,2770,2659.07,0.48,0,-5655,2916,2842,2806,2732,2696,2825,2715,3940,830,5000,1710,5,1,78803016,2108,19.67,0.36,12,0.21,136.00,7448.00,7090,20240124,-62.27,2590,20241206,3.28,7090,-62.27,20240124,2590,3.28,20241206,7090,-62.27,20240124,2590,3.28,20241206,0.72,N,000680,5000,3940 억,,382154,N,N,1,N,00,N
|
||||
20241206,130109,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,2670,-100,5,-3.61,422595030,158931,107.22,2775,2780,2590,3600,1940,2770,2658.98,0.48,0,-6733,2916,2842,2806,2732,2696,2825,2715,3940,830,5000,1710,5,1,78803016,2104,19.63,0.36,12,0.20,136.00,7448.00,7090,20240124,-62.34,2590,20241206,3.09,7090,-62.34,20240124,2590,3.09,20241206,7090,-62.34,20240124,2590,3.09,20241206,0.72,N,000680,5000,3940 억,,382154,N,N,1,N,00,N
|
||||
20241206,120109,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,2655,-115,5,-4.15,389882195,146700,98.97,2775,2780,2590,3600,1940,2770,2657.68,0.48,0,-1773,2916,2842,2806,2732,2696,2825,2715,3940,830,5000,1710,5,1,78803016,2092,19.52,0.36,12,0.19,136.00,7448.00,7090,20240124,-62.55,2590,20241206,2.51,7090,-62.55,20240124,2590,2.51,20241206,7090,-62.55,20240124,2590,2.51,20241206,0.72,N,000680,5000,3940 억,,382154,N,N,1,N,00,N
|
||||
20241206,110110,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,2610,-160,5,-5.78,336629965,126528,85.36,2775,2780,2590,3600,1940,2770,2660.52,0.48,0,-3116,2916,2842,2806,2732,2696,2825,2715,3940,830,5000,1710,5,1,78803016,2057,19.19,0.35,12,0.16,136.00,7448.00,7090,20240124,-63.19,2590,20241206,0.77,7090,-63.19,20240124,2590,0.77,20241206,7090,-63.19,20240124,2590,0.77,20241206,0.72,N,000680,5000,3940 억,,382154,N,N,1,N,00,N
|
||||
20241206,100109,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,2710,-60,5,-2.17,111050700,40743,27.49,2775,2780,2680,3600,1940,2770,2725.64,0.48,0,-7051,2916,2842,2806,2732,2696,2825,2715,3940,830,5000,1710,5,1,78803016,2136,19.93,0.36,12,0.05,136.00,7448.00,7090,20240124,-61.78,2680,20241206,1.12,7090,-61.78,20240124,2680,1.12,20241206,7090,-61.78,20240124,2680,1.12,20241206,0.72,N,000680,5000,3940 억,,382154,N,N,1,N,00,N
|
||||
20241206,090110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2780,10,2,0.36,1770475,638,0.43,2775,2780,2775,3600,1940,2770,2775.04,0.48,0,4,2916,2842,2806,2732,2696,2825,2715,3940,830,5000,1710,5,1,78803016,2191,20.44,0.37,12,0.00,136.00,7448.00,7090,20240124,-60.79,2755,20241115,0.91,7090,-60.79,20240124,2755,0.91,20241115,7090,-60.79,20240124,2755,0.91,20241115,0.72,N,000680,5000,3940 억,,382154,N,N,1,N,00,N
|
||||
20241205,160110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2770,-110,5,-3.82,404901125,143669,77.04,2860,2880,2770,3740,2020,2880,2818.97,0.51,0,-17364,3080,2980,2890,2790,2700,3030,2840,3940,860,5000,1780,5,1,78803016,2183,20.37,0.37,12,0.18,136.00,7448.00,7090,20240124,-60.93,2755,20241115,0.54,7090,-60.93,20240124,2755,0.54,20241115,7090,-60.93,20240124,2755,0.54,20241115,0.73,N,000680,5000,3940 억,,405274,N,N,1,N,00,N
|
||||
20241205,150110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2780,-100,5,-3.47,364895005,129247,69.30,2860,2880,2770,3740,2020,2880,2823.24,0.51,0,-15203,3080,2980,2890,2790,2700,3030,2840,3940,860,5000,1780,5,1,78803016,2191,20.44,0.37,12,0.16,136.00,7448.00,7090,20240124,-60.79,2755,20241115,0.91,7090,-60.79,20240124,2755,0.91,20241115,7090,-60.79,20240124,2755,0.91,20241115,0.73,N,000680,5000,3940 억,,405274,N,N,0,N,00,N
|
||||
20241205,140109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2820,-60,5,-2.08,235509560,82988,44.50,2860,2880,2810,3740,2020,2880,2837.87,0.51,0,-15948,3080,2980,2890,2790,2700,3030,2840,3940,860,5000,1780,5,1,78803016,2222,20.74,0.38,12,0.11,136.00,7448.00,7090,20240124,-60.23,2755,20241115,2.36,7090,-60.23,20240124,2755,2.36,20241115,7090,-60.23,20240124,2755,2.36,20241115,0.73,N,000680,5000,3940 억,,405274,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
|
||||
20241206,160110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5160,40,2,0.78,155240410,30284,129.88,5120,5200,5050,6650,3590,5120,5126.11,18.04,0,-1213,5213,5166,5133,5086,5053,5150,5070,651,1530,2500,3780,10,1,26041812,1344,13.16,0.38,12,0.12,392.00,13653.00,6840,20240115,-24.56,4955,20241113,4.14,6840,-24.56,20240115,4955,4.14,20241113,6840,-24.56,20240115,4955,4.14,20241113,0.09,N,000700,2500,651 억,,4696951,N,N,0,N,00,N
|
||||
20241206,150110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5140,20,2,0.39,138940570,27122,116.32,5120,5200,5050,6650,3590,5120,5122.80,18.04,0,-1208,5213,5166,5133,5086,5053,5150,5070,651,1530,2500,3780,10,1,26041812,1339,13.11,0.38,12,0.10,392.00,13653.00,6840,20240115,-24.85,4955,20241113,3.73,6840,-24.85,20240115,4955,3.73,20241113,6840,-24.85,20240115,4955,3.73,20241113,0.09,N,000700,2500,651 억,,4696951,N,N,0,N,00,N
|
||||
20241206,140109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5100,-20,5,-0.39,78558460,15429,66.17,5120,5140,5050,6650,3590,5120,5091.61,18.04,0,-793,5213,5166,5133,5086,5053,5150,5070,651,1530,2500,3780,10,1,26041812,1328,13.01,0.37,12,0.06,392.00,13653.00,6840,20240115,-25.44,4955,20241113,2.93,6840,-25.44,20240115,4955,2.93,20241113,6840,-25.44,20240115,4955,2.93,20241113,0.09,N,000700,2500,651 억,,4696951,N,N,0,N,00,N
|
||||
20241206,130109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5100,-20,5,-0.39,73118030,14364,61.60,5120,5140,5050,6650,3590,5120,5090.37,18.04,0,-826,5213,5166,5133,5086,5053,5150,5070,651,1530,2500,3780,10,1,26041812,1328,13.01,0.37,12,0.06,392.00,13653.00,6840,20240115,-25.44,4955,20241113,2.93,6840,-25.44,20240115,4955,2.93,20241113,6840,-25.44,20240115,4955,2.93,20241113,0.09,N,000700,2500,651 억,,4696951,N,N,0,N,00,N
|
||||
20241206,120109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5110,-10,5,-0.20,66796290,13126,56.29,5120,5140,5050,6650,3590,5120,5088.85,18.04,0,-1056,5213,5166,5133,5086,5053,5150,5070,651,1530,2500,3780,10,1,26041812,1331,13.04,0.37,12,0.05,392.00,13653.00,6840,20240115,-25.29,4955,20241113,3.13,6840,-25.29,20240115,4955,3.13,20241113,6840,-25.29,20240115,4955,3.13,20241113,0.09,N,000700,2500,651 억,,4696951,N,N,0,N,00,N
|
||||
20241206,110110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5100,-20,5,-0.39,63176400,12417,53.25,5120,5140,5050,6650,3590,5120,5087.90,18.04,0,-1362,5213,5166,5133,5086,5053,5150,5070,651,1530,2500,3780,10,1,26041812,1328,13.01,0.37,12,0.05,392.00,13653.00,6840,20240115,-25.44,4955,20241113,2.93,6840,-25.44,20240115,4955,2.93,20241113,6840,-25.44,20240115,4955,2.93,20241113,0.09,N,000700,2500,651 억,,4696951,N,N,0,N,00,N
|
||||
20241206,100109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5120,0,3,0.00,6466730,1262,5.41,5120,5140,5120,6650,3590,5120,5124.19,18.04,0,-386,5213,5166,5133,5086,5053,5150,5070,651,1530,2500,3780,10,1,26041812,1333,13.06,0.38,12,0.00,392.00,13653.00,6840,20240115,-25.15,4955,20241113,3.33,6840,-25.15,20240115,4955,3.33,20241113,6840,-25.15,20240115,4955,3.33,20241113,0.09,N,000700,2500,651 억,,4696951,N,N,0,N,00,N
|
||||
20241206,090110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5120,0,3,0.00,5120,1,0.00,5120,5120,5120,6650,3590,5120,5120.00,18.04,0,0,5213,5166,5133,5086,5053,5150,5070,651,1530,2500,3780,10,1,26041812,1333,13.06,0.38,12,0.00,392.00,13653.00,6840,20240115,-25.15,4955,20241113,3.33,6840,-25.15,20240115,4955,3.33,20241113,6840,-25.15,20240115,4955,3.33,20241113,0.09,N,000700,2500,651 억,,4696951,N,N,0,N,00,N
|
||||
20241205,160110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5120,-30,5,-0.58,119432090,23315,354.33,5150,5180,5100,6690,3610,5150,5122.54,17.97,0,-1836,5190,5170,5150,5130,5110,5180,5140,651,1540,2500,3810,10,1,26041812,1333,13.06,0.38,12,0.09,392.00,13653.00,6840,20240115,-25.15,4955,20241113,3.33,6840,-25.15,20240115,4955,3.33,20241113,6840,-25.15,20240115,4955,3.33,20241113,0.08,N,000700,2500,651 억,,4680859,N,N,0,N,00,N
|
||||
20241205,150110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5120,-30,5,-0.58,112361240,21934,333.34,5150,5180,5100,6690,3610,5150,5122.70,17.97,0,-1703,5190,5170,5150,5130,5110,5180,5140,651,1540,2500,3810,10,1,26041812,1333,13.06,0.38,12,0.08,392.00,13653.00,6840,20240115,-25.15,4955,20241113,3.33,6840,-25.15,20240115,4955,3.33,20241113,6840,-25.15,20240115,4955,3.33,20241113,0.08,N,000700,2500,651 억,,4680859,N,N,0,N,00,N
|
||||
20241205,140109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5130,-20,5,-0.39,101066520,19728,299.82,5150,5180,5100,6690,3610,5150,5123.00,17.97,0,-1703,5190,5170,5150,5130,5110,5180,5140,651,1540,2500,3810,10,1,26041812,1336,13.09,0.38,12,0.08,392.00,13653.00,6840,20240115,-25.00,4955,20241113,3.53,6840,-25.00,20240115,4955,3.53,20241113,6840,-25.00,20240115,4955,3.53,20241113,0.08,N,000700,2500,651 억,,4680859,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
|
||||
20241206,160110,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,25700,-50,5,-0.19,17460448350,681302,76.46,25650,26200,25100,33450,18050,25750,25628.00,19.39,0,37399,27216,26482,26116,25382,25016,26300,25200,5568,7700,5000,19570,50,1,111355765,28618,5.39,0.36,12,0.61,4767.00,72383.00,37500,20231129,-31.47,25100,20241206,2.39,36000,-28.61,20240509,25100,2.39,20241206,36900,-30.35,20231206,25100,2.39,20241206,1.16,N,000720,5000,5567 억,,21593420,N,N,1706,N,00,N
|
||||
20241206,150110,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,25850,100,2,0.39,15896345800,620538,69.64,25650,26200,25100,33450,18050,25750,25617.03,19.39,0,39262,27216,26482,26116,25382,25016,26300,25200,5568,7700,5000,19570,50,1,111355765,28785,5.42,0.36,12,0.56,4767.00,72383.00,37500,20231129,-31.07,25100,20241206,2.99,36000,-28.19,20240509,25100,2.99,20241206,36900,-29.95,20231206,25100,2.99,20241206,1.16,N,000720,5000,5567 억,,21593420,N,N,3600,N,00,N
|
||||
20241206,140110,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,25550,-200,5,-0.78,13777092000,538136,60.40,25650,26200,25100,33450,18050,25750,25601.50,19.39,0,39025,27216,26482,26116,25382,25016,26300,25200,5568,7700,5000,19570,50,1,111355765,28451,5.36,0.35,12,0.48,4767.00,72383.00,37500,20231129,-31.87,25100,20241206,1.79,36000,-29.03,20240509,25100,1.79,20241206,36900,-30.76,20231206,25100,1.79,20241206,1.16,N,000720,5000,5567 억,,21593420,N,N,3600,N,00,N
|
||||
20241206,130110,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,25500,-250,5,-0.97,12021949400,469450,52.69,25650,26200,25100,33450,18050,25750,25608.57,19.39,0,42513,27216,26482,26116,25382,25016,26300,25200,5568,7700,5000,19570,50,1,111355765,28396,5.35,0.35,12,0.42,4767.00,72383.00,37500,20231129,-32.00,25100,20241206,1.59,36000,-29.17,20240509,25100,1.59,20241206,36900,-30.89,20231206,25100,1.59,20241206,1.16,N,000720,5000,5567 억,,21593420,N,N,3600,N,00,N
|
||||
20241206,120110,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,25550,-200,5,-0.78,10956250450,427769,48.01,25650,26200,25100,33450,18050,25750,25612.53,19.39,0,55705,27216,26482,26116,25382,25016,26300,25200,5568,7700,5000,19570,50,1,111355765,28451,5.36,0.35,12,0.38,4767.00,72383.00,37500,20231129,-31.87,25100,20241206,1.79,36000,-29.03,20240509,25100,1.79,20241206,36900,-30.76,20231206,25100,1.79,20241206,1.16,N,000720,5000,5567 억,,21593420,N,N,3600,N,00,N
|
||||
20241206,110111,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,25250,-500,5,-1.94,8953631250,349150,39.19,25650,26200,25100,33450,18050,25750,25644.07,19.39,0,36086,27216,26482,26116,25382,25016,26300,25200,5568,7700,5000,19570,50,1,111355765,28117,5.30,0.35,12,0.31,4767.00,72383.00,37500,20231129,-32.67,25100,20241206,0.60,36000,-29.86,20240509,25100,0.60,20241206,36900,-31.57,20231206,25100,0.60,20241206,1.16,N,000720,5000,5567 억,,21593420,N,N,3600,N,00,N
|
||||
20241206,100109,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,25800,50,2,0.19,4288318550,165664,18.59,25650,26200,25650,33450,18050,25750,25885.67,19.39,0,32144,27216,26482,26116,25382,25016,26300,25200,5568,7700,5000,19570,50,1,111355765,28730,5.41,0.36,12,0.15,4767.00,72383.00,37500,20231129,-31.20,25650,20241206,0.58,36000,-28.33,20240509,25650,0.58,20241206,36900,-30.08,20231206,25650,0.58,20241206,1.16,N,000720,5000,5567 억,,21593420,N,N,3600,N,00,N
|
||||
20241206,090110,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,25900,150,2,0.58,511092300,19845,2.23,25650,25950,25650,33450,18050,25750,25754.22,19.39,0,8300,27216,26482,26116,25382,25016,26300,25200,5568,7700,5000,19570,50,1,111355765,28841,5.43,0.36,12,0.02,4767.00,72383.00,37500,20231129,-30.93,25650,20241206,0.97,36000,-28.06,20240509,25650,0.97,20241206,36900,-29.81,20231206,25650,0.97,20241206,1.16,N,000720,5000,5567 억,,21593420,N,N,3600,N,00,N
|
||||
20241205,160110,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,25750,-900,5,-3.38,23191714850,885782,59.18,26700,26850,25750,34600,18700,26650,26180.13,19.55,0,-67135,27850,27250,26850,26250,25850,27050,26050,5568,7950,5000,20250,50,1,111355765,28674,5.40,0.36,12,0.80,4767.00,72383.00,37500,20231129,-31.33,25750,20241205,0.00,36000,-28.47,20240509,25750,0.00,20241205,36900,-30.22,20231206,25750,0.00,20241205,1.15,N,000720,5000,5567 억,,21765110,N,N,3600,N,00,N
|
||||
20241205,150110,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,26050,-600,5,-2.25,19503412400,742950,49.64,26700,26850,25750,34600,18700,26650,26248.28,19.55,0,-70630,27850,27250,26850,26250,25850,27050,26050,5568,7950,5000,20250,50,1,111355765,29008,5.46,0.36,12,0.67,4767.00,72383.00,37500,20231129,-30.53,25750,20241205,1.17,36000,-27.64,20240509,25750,1.17,20241205,36900,-29.40,20231206,25750,1.17,20241205,1.15,N,000720,5000,5567 억,,21765110,N,N,173,N,00,N
|
||||
20241205,140109,55,30.00,KOSPI200,신저가,건설업,N,N,N,Y,40,N,26050,-600,5,-2.25,12948037400,489858,32.73,26700,26850,26050,34600,18700,26650,26429.71,19.55,0,-60662,27850,27250,26850,26250,25850,27050,26050,5568,7950,5000,20250,50,1,111355765,29008,5.46,0.36,12,0.44,4767.00,72383.00,37500,20231129,-30.53,26050,20241205,0.00,36000,-27.64,20240509,26050,0.00,20241205,36900,-29.40,20231206,26050,0.00,20241205,1.15,N,000720,5000,5567 억,,21765110,N,N,173,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
|
||||
20241206,160110,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,10100,-210,5,-2.04,13126460,1303,360.94,10250,10300,9920,13400,7220,10310,10074.01,0.25,0,-2,10456,10382,10306,10232,10156,10345,10195,140,3090,5000,7420,10,1,2800000,283,-13.58,0.21,12,0.05,-744.00,48270.00,16850,20231204,-40.06,9920,20241206,1.81,16650,-39.34,20240321,9920,1.81,20241206,16650,-39.34,20240321,9920,1.81,20241206,0.00,N,000760,5000,140 억,,7055,N,N,0,N,00,N
|
||||
20241206,150110,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,10100,-210,5,-2.04,12631830,1254,347.37,10250,10300,9920,13400,7220,10310,10073.23,0.25,0,12,10456,10382,10306,10232,10156,10345,10195,140,3090,5000,7420,10,1,2800000,283,-13.58,0.21,12,0.04,-744.00,48270.00,16850,20231204,-40.06,9920,20241206,1.81,16650,-39.34,20240321,9920,1.81,20241206,16650,-39.34,20240321,9920,1.81,20241206,0.00,N,000760,5000,140 억,,7055,N,N,0,N,00,N
|
||||
20241206,140110,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,10020,-290,5,-2.81,11740450,1165,322.71,10250,10300,9920,13400,7220,10310,10077.64,0.25,0,12,10456,10382,10306,10232,10156,10345,10195,140,3090,5000,7420,10,1,2800000,281,-13.47,0.21,12,0.04,-744.00,48270.00,16850,20231204,-40.53,9920,20241206,1.01,16650,-39.82,20240321,9920,1.01,20241206,16650,-39.82,20240321,9920,1.01,20241206,0.00,N,000760,5000,140 억,,7055,N,N,0,N,00,N
|
||||
20241206,130110,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,10020,-290,5,-2.81,10724060,1063,294.46,10250,10300,9960,13400,7220,10310,10088.49,0.25,0,12,10456,10382,10306,10232,10156,10345,10195,140,3090,5000,7420,10,1,2800000,281,-13.47,0.21,12,0.04,-744.00,48270.00,16850,20231204,-40.53,9960,20241206,0.60,16650,-39.82,20240321,9960,0.60,20241206,16650,-39.82,20240321,9960,0.60,20241206,0.00,N,000760,5000,140 억,,7055,N,N,0,N,00,N
|
||||
20241206,120110,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,10020,-290,5,-2.81,8997630,890,246.54,10250,10300,10010,13400,7220,10310,10109.70,0.25,0,12,10456,10382,10306,10232,10156,10345,10195,140,3090,5000,7420,10,1,2800000,281,-13.47,0.21,12,0.03,-744.00,48270.00,16850,20231204,-40.53,10010,20241206,0.10,16650,-39.82,20240321,10010,0.10,20241206,16650,-39.82,20240321,10010,0.10,20241206,0.00,N,000760,5000,140 억,,7055,N,N,0,N,00,N
|
||||
20241206,110111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10050,-260,5,-2.52,5007330,492,136.29,10250,10300,10040,13400,7220,10310,10177.50,0.25,0,-4,10456,10382,10306,10232,10156,10345,10195,140,3090,5000,7420,10,1,2800000,281,-13.51,0.21,12,0.02,-744.00,48270.00,16850,20231204,-40.36,10030,20241202,0.20,16650,-39.64,20240321,10030,0.20,20241202,16650,-39.64,20240321,10030,0.20,20241202,0.00,N,000760,5000,140 억,,7055,N,N,0,N,00,N
|
||||
20241206,100110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10180,-130,5,-1.26,3438690,338,93.63,10250,10250,10040,13400,7220,10310,10173.64,0.25,0,-1,10456,10382,10306,10232,10156,10345,10195,140,3090,5000,7420,10,1,2800000,285,-13.68,0.21,12,0.01,-744.00,48270.00,16850,20231204,-39.58,10030,20241202,1.50,16650,-38.86,20240321,10030,1.50,20241202,16650,-38.86,20240321,10030,1.50,20241202,0.00,N,000760,5000,140 억,,7055,N,N,0,N,00,N
|
||||
20241206,090111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10310,0,3,0.00,0,0,0.00,0,0,0,13400,7220,10310,0.00,0.25,0,0,10456,10382,10306,10232,10156,10345,10195,140,3090,5000,7420,10,1,2800000,289,-13.86,0.21,12,0.00,-744.00,48270.00,16850,20231204,-38.81,10030,20241202,2.79,16650,-38.08,20240321,10030,2.79,20241202,16650,-38.08,20240321,10030,2.79,20241202,0.00,N,000760,5000,140 억,,7055,N,N,0,N,00,N
|
||||
20241205,160110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10310,-70,5,-0.67,3719550,361,41.12,10330,10380,10230,13490,7270,10380,10303.46,0.25,0,-2,10873,10626,10373,10126,9873,10750,10250,140,3110,5000,7470,10,1,2800000,289,-13.86,0.21,12,0.01,-744.00,48270.00,16850,20231204,-38.81,10030,20241202,2.79,16650,-38.08,20240321,10030,2.79,20241202,16650,-38.08,20240321,10030,2.79,20241202,0.00,N,000760,5000,140 억,,7057,N,N,0,N,00,N
|
||||
20241205,150110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10360,-20,5,-0.19,3616450,351,39.98,10330,10380,10230,13490,7270,10380,10303.28,0.25,0,-2,10873,10626,10373,10126,9873,10750,10250,140,3110,5000,7470,10,1,2800000,290,-13.92,0.21,12,0.01,-744.00,48270.00,16850,20231204,-38.52,10030,20241202,3.29,16650,-37.78,20240321,10030,3.29,20241202,16650,-37.78,20240321,10030,3.29,20241202,0.00,N,000760,5000,140 억,,7057,N,N,0,N,00,N
|
||||
20241205,140110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10370,-10,5,-0.10,3379270,328,37.36,10330,10380,10230,13490,7270,10380,10302.65,0.25,0,-2,10873,10626,10373,10126,9873,10750,10250,140,3110,5000,7470,10,1,2800000,290,-13.94,0.21,12,0.01,-744.00,48270.00,16850,20231204,-38.46,10030,20241202,3.39,16650,-37.72,20240321,10030,3.39,20241202,16650,-37.72,20240321,10030,3.39,20241202,0.00,N,000760,5000,140 억,,7057,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
|
||||
20241206,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,378500,-13500,5,-3.44,79067116500,207389,93.68,374000,388500,374000,509000,274500,392000,381255.26,54.02,0,-13920,414666,403332,396666,385332,378666,400000,382000,248,117000,500,290080,500,1,47374837,179314,10.53,1.09,12,0.44,35961.00,348009.00,435000,20241203,-12.99,231000,20240119,63.85,435000,-12.99,20241203,231000,63.85,20240119,435000,-12.99,20241203,231000,63.85,20240119,0.01,N,000810,500,248 억,,25591133,N,N,709,N,00,N
|
||||
20241206,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,384500,-7500,5,-1.91,62644095500,164162,74.15,374000,388500,374000,509000,274500,392000,381598.55,54.02,0,-13556,414666,403332,396666,385332,378666,400000,382000,248,117000,500,290080,500,1,47374837,182156,10.69,1.10,12,0.35,35961.00,348009.00,435000,20241203,-11.61,231000,20240119,66.45,435000,-11.61,20241203,231000,66.45,20240119,435000,-11.61,20241203,231000,66.45,20240119,0.01,N,000810,500,248 억,,25591133,N,N,494,N,00,N
|
||||
20241206,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,382000,-10000,5,-2.55,54893658000,143901,65.00,374000,388500,374000,509000,274500,392000,381467.41,54.02,0,-12693,414666,403332,396666,385332,378666,400000,382000,248,117000,500,290080,500,1,47374837,180972,10.62,1.10,12,0.30,35961.00,348009.00,435000,20241203,-12.18,231000,20240119,65.37,435000,-12.18,20241203,231000,65.37,20240119,435000,-12.18,20241203,231000,65.37,20240119,0.01,N,000810,500,248 억,,25591133,N,N,494,N,00,N
|
||||
20241206,130110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,384000,-8000,5,-2.04,48201006000,126389,57.09,374000,388500,374000,509000,274500,392000,381369.34,54.02,0,-7681,414666,403332,396666,385332,378666,400000,382000,248,117000,500,290080,500,1,47374837,181919,10.68,1.10,12,0.27,35961.00,348009.00,435000,20241203,-11.72,231000,20240119,66.23,435000,-11.72,20241203,231000,66.23,20240119,435000,-11.72,20241203,231000,66.23,20240119,0.01,N,000810,500,248 억,,25591133,N,N,494,N,00,N
|
||||
20241206,120110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,382500,-9500,5,-2.42,42708970500,112075,50.62,374000,388500,374000,509000,274500,392000,381073.84,54.02,0,-4674,414666,403332,396666,385332,378666,400000,382000,248,117000,500,290080,500,1,47374837,181209,10.64,1.10,12,0.24,35961.00,348009.00,435000,20241203,-12.07,231000,20240119,65.58,435000,-12.07,20241203,231000,65.58,20240119,435000,-12.07,20241203,231000,65.58,20240119,0.01,N,000810,500,248 억,,25591133,N,N,494,N,00,N
|
||||
20241206,110111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,380000,-12000,5,-3.06,36381592000,95506,43.14,374000,388500,374000,509000,274500,392000,380933.87,54.02,0,-1293,414666,403332,396666,385332,378666,400000,382000,248,117000,500,290080,500,1,47374837,180024,10.57,1.09,12,0.20,35961.00,348009.00,435000,20241203,-12.64,231000,20240119,64.50,435000,-12.64,20241203,231000,64.50,20240119,435000,-12.64,20241203,231000,64.50,20240119,0.01,N,000810,500,248 억,,25591133,N,N,494,N,00,N
|
||||
20241206,100110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,381500,-10500,5,-2.68,26605581000,69819,31.54,374000,388500,374000,509000,274500,392000,381063.33,54.02,0,778,414666,403332,396666,385332,378666,400000,382000,248,117000,500,290080,500,1,47374837,180735,10.61,1.10,12,0.15,35961.00,348009.00,435000,20241203,-12.30,231000,20240119,65.15,435000,-12.30,20241203,231000,65.15,20240119,435000,-12.30,20241203,231000,65.15,20240119,0.01,N,000810,500,248 억,,25591133,N,N,494,N,00,N
|
||||
20241206,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,375000,-17000,5,-4.34,5324229000,14175,6.40,374000,382000,374000,509000,274500,392000,375594.25,54.02,0,1078,414666,403332,396666,385332,378666,400000,382000,248,117000,500,290080,500,1,47374837,177656,10.43,1.08,12,0.03,35961.00,348009.00,435000,20241203,-13.79,231000,20240119,62.34,435000,-13.79,20241203,231000,62.34,20240119,435000,-13.79,20241203,231000,62.34,20240119,0.01,N,000810,500,248 억,,25591133,N,N,494,N,00,N
|
||||
20241205,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,392000,-21500,5,-5.20,83147073000,211191,89.54,403000,408000,390000,537000,289500,413500,393705.49,54.07,-4100,51489,431500,422500,412500,403500,393500,417500,398500,248,123500,500,305990,500,1,47374837,185709,10.90,1.13,12,0.45,35961.00,348009.00,435000,20241203,-9.89,231000,20240119,69.70,435000,-9.89,20241203,231000,69.70,20240119,435000,-9.89,20241203,231000,69.70,20240119,0.01,N,000810,500,248 억,,25616545,N,N,494,N,00,N
|
||||
20241205,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,392500,-21000,5,-5.08,65531835500,166268,70.49,403000,408000,390000,537000,289500,413500,394133.32,54.07,-4100,32483,431500,422500,412500,403500,393500,417500,398500,248,123500,500,305990,500,1,47374837,185946,10.91,1.13,12,0.35,35961.00,348009.00,435000,20241203,-9.77,231000,20240119,69.91,435000,-9.77,20241203,231000,69.91,20240119,435000,-9.77,20241203,231000,69.91,20240119,0.01,N,000810,500,248 억,,25616545,N,N,390,N,00,N
|
||||
20241205,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,393500,-20000,5,-4.84,55577400000,140949,59.76,403000,408000,390000,537000,289500,413500,394308.04,54.07,-4100,27646,431500,422500,412500,403500,393500,417500,398500,248,123500,500,305990,500,1,47374837,186420,10.94,1.13,12,0.30,35961.00,348009.00,435000,20241203,-9.54,231000,20240119,70.35,435000,-9.54,20241203,231000,70.35,20240119,435000,-9.54,20241203,231000,70.35,20240119,0.01,N,000810,500,248 억,,25616545,N,N,390,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
|
||||
20241206,160111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26150,500,2,1.95,639485750,24387,90.13,25650,27100,25600,33300,18000,25650,26222.49,8.70,0,116,26883,26266,25933,25316,24983,26100,25150,110,7650,5000,16920,50,1,2200000,575,5.45,0.17,12,1.11,4801.00,157067.00,41650,20240318,-37.21,25300,20240805,3.36,41650,-37.21,20240318,25300,3.36,20240805,41650,-37.21,20240318,25300,3.36,20240805,1.25,N,000850,5000,110 억,,191343,N,N,0,N,00,N
|
||||
20241206,150111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26200,550,2,2.14,610824000,23294,86.09,25650,27100,25600,33300,18000,25650,26222.37,8.70,0,194,26883,26266,25933,25316,24983,26100,25150,110,7650,5000,16920,50,1,2200000,576,5.46,0.17,12,1.06,4801.00,157067.00,41650,20240318,-37.09,25300,20240805,3.56,41650,-37.09,20240318,25300,3.56,20240805,41650,-37.09,20240318,25300,3.56,20240805,1.25,N,000850,5000,110 억,,191343,N,N,0,N,00,N
|
||||
20241206,140111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,25900,250,2,0.97,600249700,22888,84.59,25650,27100,25600,33300,18000,25650,26225.52,8.70,0,188,26883,26266,25933,25316,24983,26100,25150,110,7650,5000,16920,50,1,2200000,570,5.39,0.16,12,1.04,4801.00,157067.00,41650,20240318,-37.82,25300,20240805,2.37,41650,-37.82,20240318,25300,2.37,20240805,41650,-37.82,20240318,25300,2.37,20240805,1.25,N,000850,5000,110 억,,191343,N,N,0,N,00,N
|
||||
20241206,130110,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26150,500,2,1.95,566605700,21592,79.80,25650,27100,25600,33300,18000,25650,26241.46,8.70,0,311,26883,26266,25933,25316,24983,26100,25150,110,7650,5000,16920,50,1,2200000,575,5.45,0.17,12,0.98,4801.00,157067.00,41650,20240318,-37.21,25300,20240805,3.36,41650,-37.21,20240318,25300,3.36,20240805,41650,-37.21,20240318,25300,3.36,20240805,1.25,N,000850,5000,110 억,,191343,N,N,0,N,00,N
|
||||
20241206,120111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,25950,300,2,1.17,491962600,18746,69.28,25650,27100,25600,33300,18000,25650,26243.60,8.70,0,1196,26883,26266,25933,25316,24983,26100,25150,110,7650,5000,16920,50,1,2200000,571,5.41,0.17,12,0.85,4801.00,157067.00,41650,20240318,-37.70,25300,20240805,2.57,41650,-37.70,20240318,25300,2.57,20240805,41650,-37.70,20240318,25300,2.57,20240805,1.25,N,000850,5000,110 억,,191343,N,N,0,N,00,N
|
||||
20241206,110111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26650,1000,2,3.90,358393450,13669,50.52,25650,27100,25600,33300,18000,25650,26219.43,8.70,0,-194,26883,26266,25933,25316,24983,26100,25150,110,7650,5000,16920,50,1,2200000,586,5.55,0.17,12,0.62,4801.00,157067.00,41650,20240318,-36.01,25300,20240805,5.34,41650,-36.01,20240318,25300,5.34,20240805,41650,-36.01,20240318,25300,5.34,20240805,1.25,N,000850,5000,110 억,,191343,N,N,0,N,00,N
|
||||
20241206,100110,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26300,650,2,2.53,111865200,4335,16.02,25650,26300,25600,33300,18000,25650,25805.12,8.70,0,147,26883,26266,25933,25316,24983,26100,25150,110,7650,5000,16920,50,1,2200000,579,5.48,0.17,12,0.20,4801.00,157067.00,41650,20240318,-36.85,25300,20240805,3.95,41650,-36.85,20240318,25300,3.95,20240805,41650,-36.85,20240318,25300,3.95,20240805,1.25,N,000850,5000,110 억,,191343,N,N,0,N,00,N
|
||||
20241206,090111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,25700,50,2,0.19,5643050,220,0.81,25650,25700,25650,33300,18000,25650,25650.23,8.70,0,1,26883,26266,25933,25316,24983,26100,25150,110,7650,5000,16920,50,1,2200000,565,5.35,0.16,12,0.01,4801.00,157067.00,41650,20240318,-38.30,25300,20240805,1.58,41650,-38.30,20240318,25300,1.58,20240805,41650,-38.30,20240318,25300,1.58,20240805,1.25,N,000850,5000,110 억,,191343,N,N,0,N,00,N
|
||||
20241205,160111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,25650,-1450,5,-5.35,698751200,27001,17.97,26350,26550,25600,35200,19000,27100,25877.81,8.68,0,82,29633,28366,27483,26216,25333,27925,25775,110,8100,5000,17880,50,1,2200000,564,5.34,0.16,12,1.23,4801.00,157067.00,41650,20240318,-38.42,25300,20240805,1.38,41650,-38.42,20240318,25300,1.38,20240805,41650,-38.42,20240318,25300,1.38,20240805,1.32,N,000850,5000,110 억,,190974,N,N,0,N,00,N
|
||||
20241205,150111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,25750,-1350,5,-4.98,670983650,25920,17.25,26350,26550,25600,35200,19000,27100,25885.78,8.68,0,212,29633,28366,27483,26216,25333,27925,25775,110,8100,5000,17880,50,1,2200000,567,5.36,0.16,12,1.18,4801.00,157067.00,41650,20240318,-38.18,25300,20240805,1.78,41650,-38.18,20240318,25300,1.78,20240805,41650,-38.18,20240318,25300,1.78,20240805,1.32,N,000850,5000,110 억,,190974,N,N,0,N,00,N
|
||||
20241205,140110,57,100.00,KOSPI,,기계,N,N,N,N, ,N,25800,-1300,5,-4.80,624972500,24136,16.06,26350,26550,25600,35200,19000,27100,25892.79,8.68,0,506,29633,28366,27483,26216,25333,27925,25775,110,8100,5000,17880,50,1,2200000,568,5.37,0.16,12,1.10,4801.00,157067.00,41650,20240318,-38.06,25300,20240805,1.98,41650,-38.06,20240318,25300,1.98,20240805,41650,-38.06,20240318,25300,1.98,20240805,1.32,N,000850,5000,110 억,,190974,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
|
||||
20241206,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24350,-50,5,-0.20,161803900,6726,143.96,24400,24800,23700,31700,17100,24400,24056.48,6.20,0,-1292,25300,24850,24550,24100,23800,24700,23950,65,7300,1000,17560,50,1,6500000,1583,9.58,0.26,12,0.10,2541.00,93917.00,30500,20240426,-20.16,18370,20240125,32.55,30500,-20.16,20240426,18370,32.55,20240125,30500,-20.16,20240426,18370,32.55,20240125,1.50,N,000860,1000,65 억,,403300,N,N,0,N,00,N
|
||||
20241206,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24300,-100,5,-0.41,146482700,6097,130.50,24400,24800,23700,31700,17100,24400,24025.37,6.20,0,-1120,25300,24850,24550,24100,23800,24700,23950,65,7300,1000,17560,50,1,6500000,1580,9.56,0.26,12,0.09,2541.00,93917.00,30500,20240426,-20.33,18370,20240125,32.28,30500,-20.33,20240426,18370,32.28,20240125,30500,-20.33,20240426,18370,32.28,20240125,1.50,N,000860,1000,65 억,,403300,N,N,0,N,00,N
|
||||
20241206,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24150,-250,5,-1.02,136685950,5692,121.83,24400,24800,23700,31700,17100,24400,24013.69,6.20,0,-1035,25300,24850,24550,24100,23800,24700,23950,65,7300,1000,17560,50,1,6500000,1570,9.50,0.26,12,0.09,2541.00,93917.00,30500,20240426,-20.82,18370,20240125,31.46,30500,-20.82,20240426,18370,31.46,20240125,30500,-20.82,20240426,18370,31.46,20240125,1.50,N,000860,1000,65 억,,403300,N,N,0,N,00,N
|
||||
20241206,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24000,-400,5,-1.64,115361650,4799,102.72,24400,24800,23700,31700,17100,24400,24038.69,6.20,0,-877,25300,24850,24550,24100,23800,24700,23950,65,7300,1000,17560,50,1,6500000,1560,9.45,0.26,12,0.07,2541.00,93917.00,30500,20240426,-21.31,18370,20240125,30.65,30500,-21.31,20240426,18370,30.65,20240125,30500,-21.31,20240426,18370,30.65,20240125,1.50,N,000860,1000,65 억,,403300,N,N,0,N,00,N
|
||||
20241206,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24100,-300,5,-1.23,106959150,4449,95.23,24400,24800,23700,31700,17100,24400,24041.17,6.20,0,-840,25300,24850,24550,24100,23800,24700,23950,65,7300,1000,17560,50,1,6500000,1567,9.48,0.26,12,0.07,2541.00,93917.00,30500,20240426,-20.98,18370,20240125,31.19,30500,-20.98,20240426,18370,31.19,20240125,30500,-20.98,20240426,18370,31.19,20240125,1.50,N,000860,1000,65 억,,403300,N,N,0,N,00,N
|
||||
20241206,110112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23800,-600,5,-2.46,83700300,3478,74.44,24400,24800,23700,31700,17100,24400,24065.64,6.20,0,-1427,25300,24850,24550,24100,23800,24700,23950,65,7300,1000,17560,50,1,6500000,1547,9.37,0.25,12,0.05,2541.00,93917.00,30500,20240426,-21.97,18370,20240125,29.56,30500,-21.97,20240426,18370,29.56,20240125,30500,-21.97,20240426,18370,29.56,20240125,1.50,N,000860,1000,65 억,,403300,N,N,0,N,00,N
|
||||
20241206,100111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24300,-100,5,-0.41,28070000,1152,24.66,24400,24800,24250,31700,17100,24400,24366.32,6.20,0,-554,25300,24850,24550,24100,23800,24700,23950,65,7300,1000,17560,50,1,6500000,1580,9.56,0.26,12,0.02,2541.00,93917.00,30500,20240426,-20.33,18370,20240125,32.28,30500,-20.33,20240426,18370,32.28,20240125,30500,-20.33,20240426,18370,32.28,20240125,1.50,N,000860,1000,65 억,,403300,N,N,0,N,00,N
|
||||
20241206,090111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,0,3,0.00,3050900,125,2.68,24400,24700,24400,31700,17100,24400,24407.20,6.20,0,3,25300,24850,24550,24100,23800,24700,23950,65,7300,1000,17560,50,1,6500000,1586,9.60,0.26,12,0.00,2541.00,93917.00,30500,20240426,-20.00,18370,20240125,32.83,30500,-20.00,20240426,18370,32.83,20240125,30500,-20.00,20240426,18370,32.83,20240125,1.50,N,000860,1000,65 억,,403300,N,N,0,N,00,N
|
||||
20241205,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,-200,5,-0.81,111691700,4568,84.05,25000,25000,24250,31950,17250,24600,24450.90,6.22,0,-1537,25400,25000,24700,24300,24000,24850,24150,65,7350,1000,17710,50,1,6500000,1586,9.60,0.26,12,0.07,2541.00,93917.00,30500,20240426,-20.00,18370,20240125,32.83,30500,-20.00,20240426,18370,32.83,20240125,30500,-20.00,20240426,18370,32.83,20240125,1.50,N,000860,1000,65 억,,404449,N,N,0,N,00,N
|
||||
20241205,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24450,-150,5,-0.61,96283550,3937,72.44,25000,25000,24250,31950,17250,24600,24456.07,6.22,0,-1170,25400,25000,24700,24300,24000,24850,24150,65,7350,1000,17710,50,1,6500000,1589,9.62,0.26,12,0.06,2541.00,93917.00,30500,20240426,-19.84,18370,20240125,33.10,30500,-19.84,20240426,18370,33.10,20240125,30500,-19.84,20240426,18370,33.10,20240125,1.50,N,000860,1000,65 억,,404449,N,N,0,N,00,N
|
||||
20241205,140110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24250,-350,5,-1.42,72319000,2954,54.35,25000,25000,24250,31950,17250,24600,24481.72,6.22,0,-1195,25400,25000,24700,24300,24000,24850,24150,65,7350,1000,17710,50,1,6500000,1576,9.54,0.26,12,0.05,2541.00,93917.00,30500,20240426,-20.49,18370,20240125,32.01,30500,-20.49,20240426,18370,32.01,20240125,30500,-20.49,20240426,18370,32.01,20240125,1.50,N,000860,1000,65 억,,404449,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
|
||||
20241206,160112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,27750,300,2,1.09,12539593000,455196,7.95,27400,29000,26700,35650,19250,27450,27547.24,12.28,0,-69733,29483,28466,27883,26866,26283,28175,26575,3748,8200,5000,20860,50,1,74958735,20801,7.14,0.25,12,0.61,3886.00,110284.00,32200,20240202,-13.82,22800,20240118,21.71,32200,-13.82,20240202,22800,21.71,20240118,32200,-13.82,20240202,22800,21.71,20240118,0.20,N,000880,5000,3747 억,,9201344,N,N,6450,N,00,N
|
||||
20241206,150111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,27600,150,2,0.55,11539080500,419031,7.32,27400,29000,26700,35650,19250,27450,27537.53,12.28,0,-71637,29483,28466,27883,26866,26283,28175,26575,3748,8200,5000,20860,50,1,74958735,20689,7.10,0.25,12,0.56,3886.00,110284.00,32200,20240202,-14.29,22800,20240118,21.05,32200,-14.29,20240202,22800,21.05,20240118,32200,-14.29,20240202,22800,21.05,20240118,0.20,N,000880,5000,3747 억,,9201344,N,N,2706,N,00,N
|
||||
20241206,140111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,27250,-200,5,-0.73,10352089100,375687,6.56,27400,29000,26700,35650,19250,27450,27555.09,12.28,0,-72470,29483,28466,27883,26866,26283,28175,26575,3748,8200,5000,20860,50,1,74958735,20426,7.01,0.25,12,0.50,3886.00,110284.00,32200,20240202,-15.37,22800,20240118,19.52,32200,-15.37,20240202,22800,19.52,20240118,32200,-15.37,20240202,22800,19.52,20240118,0.20,N,000880,5000,3747 억,,9201344,N,N,2706,N,00,N
|
||||
20241206,130111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,27200,-250,5,-0.91,9698303600,351714,6.14,27400,29000,26700,35650,19250,27450,27574.40,12.28,0,-68972,29483,28466,27883,26866,26283,28175,26575,3748,8200,5000,20860,50,1,74958735,20389,7.00,0.25,12,0.47,3886.00,110284.00,32200,20240202,-15.53,22800,20240118,19.30,32200,-15.53,20240202,22800,19.30,20240118,32200,-15.53,20240202,22800,19.30,20240118,0.20,N,000880,5000,3747 억,,9201344,N,N,2706,N,00,N
|
||||
20241206,120111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,27100,-350,5,-1.28,8962332500,324611,5.67,27400,29000,26700,35650,19250,27450,27609.45,12.28,0,-67586,29483,28466,27883,26866,26283,28175,26575,3748,8200,5000,20860,50,1,74958735,20314,6.97,0.25,12,0.43,3886.00,110284.00,32200,20240202,-15.84,22800,20240118,18.86,32200,-15.84,20240202,22800,18.86,20240118,32200,-15.84,20240202,22800,18.86,20240118,0.20,N,000880,5000,3747 억,,9201344,N,N,2706,N,00,N
|
||||
20241206,110112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,26950,-500,5,-1.82,8008818800,289574,5.06,27400,29000,26700,35650,19250,27450,27657.24,12.28,0,-66580,29483,28466,27883,26866,26283,28175,26575,3748,8200,5000,20860,50,1,74958735,20201,6.94,0.24,12,0.39,3886.00,110284.00,32200,20240202,-16.30,22800,20240118,18.20,32200,-16.30,20240202,22800,18.20,20240118,32200,-16.30,20240202,22800,18.20,20240118,0.20,N,000880,5000,3747 억,,9201344,N,N,2706,N,00,N
|
||||
20241206,100111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,27400,-50,5,-0.18,5900551900,211637,3.70,27400,29000,27250,35650,19250,27450,27880.53,12.28,0,-41700,29483,28466,27883,26866,26283,28175,26575,3748,8200,5000,20860,50,1,74958735,20539,7.05,0.25,12,0.28,3886.00,110284.00,32200,20240202,-14.91,22800,20240118,20.18,32200,-14.91,20240202,22800,20.18,20240118,32200,-14.91,20240202,22800,20.18,20240118,0.20,N,000880,5000,3747 억,,9201344,N,N,2706,N,00,N
|
||||
20241206,090112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,27300,-150,5,-0.55,160446000,5860,0.10,27400,27400,27300,35650,19250,27450,27379.86,12.28,0,-1749,29483,28466,27883,26866,26283,28175,26575,3748,8200,5000,20860,50,1,74958735,20464,7.03,0.25,12,0.01,3886.00,110284.00,32200,20240202,-15.22,22800,20240118,19.74,32200,-15.22,20240202,22800,19.74,20240118,32200,-15.22,20240202,22800,19.74,20240118,0.20,N,000880,5000,3747 억,,9201344,N,N,2706,N,00,N
|
||||
20241205,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,27450,-1400,5,-4.85,8075149500,290906,134.98,28850,28900,27300,37500,20200,28850,27758.74,12.45,0,-143251,29450,29150,28900,28600,28350,29025,28475,3748,8650,5000,21920,50,1,74958735,20576,7.06,0.25,12,0.39,3886.00,110284.00,32200,20240202,-14.75,22800,20240118,20.39,32200,-14.75,20240202,22800,20.39,20240118,32200,-14.75,20240202,22800,20.39,20240118,0.19,N,000880,5000,3747 억,,9332280,N,N,2706,N,00,N
|
||||
20241205,150111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,27450,-1400,5,-4.85,7352098450,264645,122.80,28850,28900,27300,37500,20200,28850,27780.98,12.45,0,-133895,29450,29150,28900,28600,28350,29025,28475,3748,8650,5000,21920,50,1,74958735,20576,7.06,0.25,12,0.35,3886.00,110284.00,32200,20240202,-14.75,22800,20240118,20.39,32200,-14.75,20240202,22800,20.39,20240118,32200,-14.75,20240202,22800,20.39,20240118,0.19,N,000880,5000,3747 억,,9332280,N,N,449,N,00,N
|
||||
20241205,140111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,27650,-1200,5,-4.16,6400619200,229982,106.71,28850,28900,27350,37500,20200,28850,27830.96,12.45,0,-125021,29450,29150,28900,28600,28350,29025,28475,3748,8650,5000,21920,50,1,74958735,20726,7.12,0.25,12,0.31,3886.00,110284.00,32200,20240202,-14.13,22800,20240118,21.27,32200,-14.13,20240202,22800,21.27,20240118,32200,-14.13,20240202,22800,21.27,20240118,0.19,N,000880,5000,3747 억,,9332280,N,N,449,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
|
||||
20241206,160112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,435,4,2,0.93,568513491,1324008,93.73,431,444,420,560,302,431,429.38,1.52,0,138686,498,464,446,412,394,455,403,696,129,500,310,1,1,139120129,605,-16.73,0.76,12,0.95,-26.00,576.00,617,20231213,-29.50,394,20241114,10.41,610,-28.69,20240611,394,10.41,20241114,617,-29.50,20231213,394,10.41,20241114,0.86,N,000890,500,695 억,,2114599,N,N,2,N,00,N
|
||||
20241206,150112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,437,6,2,1.39,554824869,1292568,91.50,431,444,420,560,302,431,429.24,1.52,0,135730,498,464,446,412,394,455,403,696,129,500,310,1,1,139120129,608,-16.81,0.76,12,0.93,-26.00,576.00,617,20231213,-29.17,394,20241114,10.91,610,-28.36,20240611,394,10.91,20241114,617,-29.17,20231213,394,10.91,20241114,0.86,N,000890,500,695 억,,2114599,N,N,2,N,00,N
|
||||
20241206,140111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,436,5,2,1.16,518439224,1209173,85.60,431,444,420,560,302,431,428.76,1.52,0,114654,498,464,446,412,394,455,403,696,129,500,310,1,1,139120129,607,-16.77,0.76,12,0.87,-26.00,576.00,617,20231213,-29.34,394,20241114,10.66,610,-28.52,20240611,394,10.66,20241114,617,-29.34,20231213,394,10.66,20241114,0.86,N,000890,500,695 억,,2114599,N,N,2,N,00,N
|
||||
20241206,130111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,431,0,3,0.00,485563666,1133039,80.21,431,444,420,560,302,431,428.55,1.52,0,111020,498,464,446,412,394,455,403,696,129,500,310,1,1,139120129,600,-16.58,0.75,12,0.81,-26.00,576.00,617,20231213,-30.15,394,20241114,9.39,610,-29.34,20240611,394,9.39,20241114,617,-30.15,20231213,394,9.39,20241114,0.86,N,000890,500,695 억,,2114599,N,N,2,N,00,N
|
||||
20241206,120111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,433,2,2,0.46,384091280,900916,63.78,431,435,420,560,302,431,426.33,1.52,0,160430,498,464,446,412,394,455,403,696,129,500,310,1,1,139120129,602,-16.65,0.75,12,0.65,-26.00,576.00,617,20231213,-29.82,394,20241114,9.90,610,-29.02,20240611,394,9.90,20241114,617,-29.82,20231213,394,9.90,20241114,0.86,N,000890,500,695 억,,2114599,N,N,2,N,00,N
|
||||
20241206,110112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,421,-10,5,-2.32,315997470,741185,52.47,431,435,420,560,302,431,426.34,1.52,0,134922,498,464,446,412,394,455,403,696,129,500,310,1,1,139120129,586,-16.19,0.73,12,0.53,-26.00,576.00,617,20231213,-31.77,394,20241114,6.85,610,-30.98,20240611,394,6.85,20241114,617,-31.77,20231213,394,6.85,20241114,0.86,N,000890,500,695 억,,2114599,N,N,2,N,00,N
|
||||
20241206,100111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,431,0,3,0.00,102937927,238945,16.91,431,435,428,560,302,431,430.80,1.52,0,5559,498,464,446,412,394,455,403,696,129,500,310,1,1,139120129,600,-16.58,0.75,12,0.17,-26.00,576.00,617,20231213,-30.15,394,20241114,9.39,610,-29.34,20240611,394,9.39,20241114,617,-30.15,20231213,394,9.39,20241114,0.86,N,000890,500,695 억,,2114599,N,N,2,N,00,N
|
||||
20241206,090112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,434,3,2,0.70,6805667,15725,1.11,431,434,430,560,302,431,432.79,1.52,0,10250,498,464,446,412,394,455,403,696,129,500,310,1,1,139120129,604,-16.69,0.75,12,0.01,-26.00,576.00,617,20231213,-29.66,394,20241114,10.15,610,-28.85,20240611,394,10.15,20241114,617,-29.66,20231213,394,10.15,20241114,0.86,N,000890,500,695 억,,2114599,N,N,2,N,00,N
|
||||
20241205,160112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,431,-25,5,-5.48,612718253,1389907,62.26,452,480,428,592,320,456,440.83,1.45,0,125106,488,472,454,438,420,480,446,696,136,500,330,1,1,139120129,600,-16.58,0.75,12,1.00,-26.00,576.00,617,20231213,-30.15,394,20241114,9.39,610,-29.34,20240611,394,9.39,20241114,617,-30.15,20231213,394,9.39,20241114,0.86,N,000890,500,695 억,,2014483,N,N,2,N,00,N
|
||||
20241205,150112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,433,-23,5,-5.04,560487877,1268424,56.82,452,480,430,592,320,456,441.88,1.45,0,106433,488,472,454,438,420,480,446,696,136,500,330,1,1,139120129,602,-16.65,0.75,12,0.91,-26.00,576.00,617,20231213,-29.82,394,20241114,9.90,610,-29.02,20240611,394,9.90,20241114,617,-29.82,20231213,394,9.90,20241114,0.86,N,000890,500,695 억,,2014483,N,N,0,N,00,N
|
||||
20241205,140111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,443,-13,5,-2.85,429667674,967574,43.34,452,480,435,592,320,456,444.07,1.45,0,25319,488,472,454,438,420,480,446,696,136,500,330,1,1,139120129,616,-17.04,0.77,12,0.70,-26.00,576.00,617,20231213,-28.20,394,20241114,12.44,610,-27.38,20240611,394,12.44,20241114,617,-28.20,20231213,394,12.44,20241114,0.86,N,000890,500,695 억,,2014483,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
|
||||
20241206,160112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5010,-180,5,-3.47,3177920100,629701,105.36,5120,5170,4950,6740,3640,5190,5046.75,0.95,0,67338,5403,5296,5193,5086,4983,5245,5035,78,1550,500,3320,10,1,15611619,782,10.71,0.60,12,4.03,468.00,8302.00,7040,20231205,-28.84,3360,20240805,49.11,6580,-23.86,20240110,3360,49.11,20240805,6680,-25.00,20231206,3360,49.11,20240805,2.36,N,000910,500,78 억,,147585,N,N,0,N,00,N
|
||||
20241206,150112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5100,-90,5,-1.73,2848554770,564303,94.42,5120,5170,4950,6740,3640,5190,5047.92,0.95,0,88020,5403,5296,5193,5086,4983,5245,5035,78,1550,500,3320,10,1,15611619,796,10.90,0.61,12,3.61,468.00,8302.00,7040,20231205,-27.56,3360,20240805,51.79,6580,-22.49,20240110,3360,51.79,20240805,6680,-23.65,20231206,3360,51.79,20240805,2.36,N,000910,500,78 억,,147585,N,N,0,N,00,N
|
||||
20241206,140112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5050,-140,5,-2.70,2491935900,494603,82.75,5120,5160,4950,6740,3640,5190,5038.25,0.95,0,69084,5403,5296,5193,5086,4983,5245,5035,78,1550,500,3320,10,1,15611619,788,10.79,0.61,12,3.17,468.00,8302.00,7040,20231205,-28.27,3360,20240805,50.30,6580,-23.25,20240110,3360,50.30,20240805,6680,-24.40,20231206,3360,50.30,20240805,2.36,N,000910,500,78 억,,147585,N,N,0,N,00,N
|
||||
20241206,130112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5030,-160,5,-3.08,2330135160,462397,77.37,5120,5160,4950,6740,3640,5190,5039.25,0.95,0,71648,5403,5296,5193,5086,4983,5245,5035,78,1550,500,3320,10,1,15611619,785,10.75,0.61,12,2.96,468.00,8302.00,7040,20231205,-28.55,3360,20240805,49.70,6580,-23.56,20240110,3360,49.70,20240805,6680,-24.70,20231206,3360,49.70,20240805,2.36,N,000910,500,78 억,,147585,N,N,0,N,00,N
|
||||
20241206,120112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5080,-110,5,-2.12,2152219750,427136,71.47,5120,5160,4950,6740,3640,5190,5038.72,0.95,0,70494,5403,5296,5193,5086,4983,5245,5035,78,1550,500,3320,10,1,15611619,793,10.85,0.61,12,2.74,468.00,8302.00,7040,20231205,-27.84,3360,20240805,51.19,6580,-22.80,20240110,3360,51.19,20240805,6680,-23.95,20231206,3360,51.19,20240805,2.36,N,000910,500,78 억,,147585,N,N,0,N,00,N
|
||||
20241206,110112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4995,-195,5,-3.76,1986300700,394254,65.96,5120,5160,4950,6740,3640,5190,5038.12,0.95,0,64675,5403,5296,5193,5086,4983,5245,5035,78,1550,500,3320,5,1,15611619,780,10.67,0.60,12,2.53,468.00,8302.00,7040,20231205,-29.05,3360,20240805,48.66,6580,-24.09,20240110,3360,48.66,20240805,6680,-25.22,20231206,3360,48.66,20240805,2.36,N,000910,500,78 억,,147585,N,N,0,N,00,N
|
||||
20241206,100111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5030,-160,5,-3.08,1242331435,245899,41.14,5120,5160,4995,6740,3640,5190,5052.20,0.95,0,44159,5403,5296,5193,5086,4983,5245,5035,78,1550,500,3320,10,1,15611619,785,10.75,0.61,12,1.58,468.00,8302.00,7040,20231205,-28.55,3360,20240805,49.70,6580,-23.56,20240110,3360,49.70,20240805,6680,-24.70,20231206,3360,49.70,20240805,2.36,N,000910,500,78 억,,147585,N,N,0,N,00,N
|
||||
20241206,090112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5050,-140,5,-2.70,112372280,22062,3.69,5120,5150,5050,6740,3640,5190,5093.48,0.95,0,-870,5403,5296,5193,5086,4983,5245,5035,78,1550,500,3320,10,1,15611619,788,10.79,0.61,12,0.14,468.00,8302.00,7040,20231205,-28.27,3360,20240805,50.30,6580,-23.25,20240110,3360,50.30,20240805,6680,-24.40,20231206,3360,50.30,20240805,2.36,N,000910,500,78 억,,147585,N,N,0,N,00,N
|
||||
20241205,160112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5190,-70,5,-1.33,3049643830,586596,18.47,5250,5300,5090,6830,3690,5260,5198.27,0.98,0,1004,5786,5522,5316,5052,4846,5420,4950,78,1570,500,3360,10,1,15611619,810,11.09,0.63,12,3.76,468.00,8302.00,7040,20231205,-26.28,3360,20240805,54.46,6580,-21.12,20240110,3360,54.46,20240805,7040,-26.28,20231205,3360,54.46,20240805,2.41,N,000910,500,78 억,,153091,N,N,0,N,00,N
|
||||
20241205,150112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5230,-30,5,-0.57,2802231530,539026,16.97,5250,5300,5090,6830,3690,5260,5197.97,0.98,0,3676,5786,5522,5316,5052,4846,5420,4950,78,1570,500,3360,10,1,15611619,816,11.18,0.63,12,3.45,468.00,8302.00,7040,20231205,-25.71,3360,20240805,55.65,6580,-20.52,20240110,3360,55.65,20240805,7040,-25.71,20231205,3360,55.65,20240805,2.41,N,000910,500,78 억,,153091,N,N,0,N,00,N
|
||||
20241205,140111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5230,-30,5,-0.57,2539911500,488658,15.38,5250,5300,5090,6830,3690,5260,5196.92,0.98,0,10094,5786,5522,5316,5052,4846,5420,4950,78,1570,500,3360,10,1,15611619,816,11.18,0.63,12,3.13,468.00,8302.00,7040,20231205,-25.71,3360,20240805,55.65,6580,-20.52,20240110,3360,55.65,20240805,7040,-25.71,20231205,3360,55.65,20240805,2.41,N,000910,500,78 억,,153091,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
|
||||
20241206,160112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,18150,0,3,0.00,11741250,649,208.01,18150,18160,17910,23550,12710,18150,18091.29,0.16,0,0,18583,18366,18213,17996,17843,18290,17920,84,5400,5000,12700,10,1,1680000,305,-1.59,0.15,12,0.04,-11425.00,124969.00,27000,20240130,-32.78,17910,20241206,1.34,27000,-32.78,20240130,17910,1.34,20241206,27000,-32.78,20240130,17910,1.34,20241206,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
|
||||
20241206,150112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,18150,0,3,0.00,11577990,640,205.13,18150,18160,17910,23550,12710,18150,18090.61,0.16,0,3,18583,18366,18213,17996,17843,18290,17920,84,5400,5000,12700,10,1,1680000,305,-1.59,0.15,12,0.04,-11425.00,124969.00,27000,20240130,-32.78,17910,20241206,1.34,27000,-32.78,20240130,17910,1.34,20241206,27000,-32.78,20240130,17910,1.34,20241206,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
|
||||
20241206,140112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,18140,-10,5,-0.06,11287710,624,200.00,18150,18160,17910,23550,12710,18150,18089.28,0.16,0,3,18583,18366,18213,17996,17843,18290,17920,84,5400,5000,12700,10,1,1680000,305,-1.59,0.15,12,0.04,-11425.00,124969.00,27000,20240130,-32.81,17910,20241206,1.28,27000,-32.81,20240130,17910,1.28,20241206,27000,-32.81,20240130,17910,1.28,20241206,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
|
||||
20241206,130112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,18120,-30,5,-0.17,10816240,598,191.67,18150,18160,17910,23550,12710,18150,18087.36,0.16,0,3,18583,18366,18213,17996,17843,18290,17920,84,5400,5000,12700,10,1,1680000,304,-1.59,0.14,12,0.04,-11425.00,124969.00,27000,20240130,-32.89,17910,20241206,1.17,27000,-32.89,20240130,17910,1.17,20241206,27000,-32.89,20240130,17910,1.17,20241206,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
|
||||
20241206,120112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,18140,-10,5,-0.06,10725640,593,190.06,18150,18160,17910,23550,12710,18150,18087.08,0.16,0,3,18583,18366,18213,17996,17843,18290,17920,84,5400,5000,12700,10,1,1680000,305,-1.59,0.15,12,0.04,-11425.00,124969.00,27000,20240130,-32.81,17910,20241206,1.28,27000,-32.81,20240130,17910,1.28,20241206,27000,-32.81,20240130,17910,1.28,20241206,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
|
||||
20241206,110113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18080,-70,5,-0.39,9611010,531,170.19,18150,18160,18080,23550,12710,18150,18099.83,0.16,0,3,18583,18366,18213,17996,17843,18290,17920,84,5400,5000,12700,10,1,1680000,304,-1.58,0.14,12,0.03,-11425.00,124969.00,27000,20240130,-33.04,17910,20240911,0.95,27000,-33.04,20240130,17910,0.95,20240911,27000,-33.04,20240130,17910,0.95,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
|
||||
20241206,100112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18150,0,3,0.00,4512450,249,79.81,18150,18160,18080,23550,12710,18150,18122.29,0.16,0,3,18583,18366,18213,17996,17843,18290,17920,84,5400,5000,12700,10,1,1680000,305,-1.59,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-32.78,17910,20240911,1.34,27000,-32.78,20240130,17910,1.34,20240911,27000,-32.78,20240130,17910,1.34,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
|
||||
20241206,090112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18150,0,3,0.00,907500,50,16.03,18150,18150,18150,23550,12710,18150,18150.00,0.16,0,0,18583,18366,18213,17996,17843,18290,17920,84,5400,5000,12700,10,1,1680000,305,-1.59,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-32.78,17910,20240911,1.34,27000,-32.78,20240130,17910,1.34,20240911,27000,-32.78,20240130,17910,1.34,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
|
||||
20241205,160112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18150,-300,5,-1.63,5544850,305,85.20,18430,18430,18060,23950,12920,18450,18179.84,0.16,0,0,18803,18626,18333,18156,17863,18480,18010,84,5500,5000,12910,10,1,1680000,305,-1.59,0.15,12,0.02,-11425.00,124969.00,27000,20240130,-32.78,17910,20240911,1.34,27000,-32.78,20240130,17910,1.34,20240911,27000,-32.78,20240130,17910,1.34,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
|
||||
20241205,150112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18080,-370,5,-2.01,5399360,297,82.96,18430,18430,18060,23950,12920,18450,18179.66,0.16,0,0,18803,18626,18333,18156,17863,18480,18010,84,5500,5000,12910,10,1,1680000,304,-1.58,0.14,12,0.02,-11425.00,124969.00,27000,20240130,-33.04,17910,20240911,0.95,27000,-33.04,20240130,17910,0.95,20240911,27000,-33.04,20240130,17910,0.95,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
|
||||
20241205,140111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18310,-140,5,-0.76,1898940,104,29.05,18430,18430,18100,23950,12920,18450,18259.04,0.16,0,10,18803,18626,18333,18156,17863,18480,18010,84,5500,5000,12910,10,1,1680000,308,-1.60,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-32.19,17910,20240911,2.23,27000,-32.19,20240130,17910,2.23,20240911,27000,-32.19,20240130,17910,2.23,20240911,0.00,N,000950,5000,84 억,,2732,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
|
||||
20241206,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6300,-70,5,-1.10,178522160,28457,186.14,6320,6360,6200,8280,4460,6370,6273.38,3.12,0,-5460,6423,6396,6353,6326,6283,6410,6340,120,1910,500,4840,10,1,22800500,1436,8.47,0.41,12,0.12,744.00,15502.00,7500,20240603,-16.00,6100,20241114,3.28,7500,-16.00,20240603,6100,3.28,20241114,7500,-16.00,20240603,6100,3.28,20241114,0.55,N,000970,500,120 억,,711528,N,N,0,N,00,N
|
||||
20241206,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6290,-80,5,-1.26,151598020,24182,158.18,6320,6360,6200,8280,4460,6370,6269.04,3.12,0,-4331,6423,6396,6353,6326,6283,6410,6340,120,1910,500,4840,10,1,22800500,1434,8.45,0.41,12,0.11,744.00,15502.00,7500,20240603,-16.13,6100,20241114,3.11,7500,-16.13,20240603,6100,3.11,20241114,7500,-16.13,20240603,6100,3.11,20241114,0.55,N,000970,500,120 억,,711528,N,N,0,N,00,N
|
||||
20241206,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6280,-90,5,-1.41,140349990,22389,146.45,6320,6360,6200,8280,4460,6370,6268.70,3.12,0,-4277,6423,6396,6353,6326,6283,6410,6340,120,1910,500,4840,10,1,22800500,1432,8.44,0.41,12,0.10,744.00,15502.00,7500,20240603,-16.27,6100,20241114,2.95,7500,-16.27,20240603,6100,2.95,20241114,7500,-16.27,20240603,6100,2.95,20241114,0.55,N,000970,500,120 억,,711528,N,N,0,N,00,N
|
||||
20241206,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6260,-110,5,-1.73,127971040,20417,133.55,6320,6360,6200,8280,4460,6370,6267.87,3.12,0,-2847,6423,6396,6353,6326,6283,6410,6340,120,1910,500,4840,10,1,22800500,1427,8.41,0.40,12,0.09,744.00,15502.00,7500,20240603,-16.53,6100,20241114,2.62,7500,-16.53,20240603,6100,2.62,20241114,7500,-16.53,20240603,6100,2.62,20241114,0.55,N,000970,500,120 억,,711528,N,N,0,N,00,N
|
||||
20241206,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6230,-140,5,-2.20,117856700,18801,122.98,6320,6360,6200,8280,4460,6370,6268.64,3.12,0,-2276,6423,6396,6353,6326,6283,6410,6340,120,1910,500,4840,10,1,22800500,1420,8.37,0.40,12,0.08,744.00,15502.00,7500,20240603,-16.93,6100,20241114,2.13,7500,-16.93,20240603,6100,2.13,20241114,7500,-16.93,20240603,6100,2.13,20241114,0.55,N,000970,500,120 억,,711528,N,N,0,N,00,N
|
||||
20241206,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6230,-140,5,-2.20,77401750,12330,80.65,6320,6360,6200,8280,4460,6370,6277.51,3.12,0,-3748,6423,6396,6353,6326,6283,6410,6340,120,1910,500,4840,10,1,22800500,1420,8.37,0.40,12,0.05,744.00,15502.00,7500,20240603,-16.93,6100,20241114,2.13,7500,-16.93,20240603,6100,2.13,20241114,7500,-16.93,20240603,6100,2.13,20241114,0.55,N,000970,500,120 억,,711528,N,N,0,N,00,N
|
||||
20241206,100112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6290,-80,5,-1.26,14197350,2251,14.72,6320,6360,6290,8280,4460,6370,6307.13,3.12,0,-1189,6423,6396,6353,6326,6283,6410,6340,120,1910,500,4840,10,1,22800500,1434,8.45,0.41,12,0.01,744.00,15502.00,7500,20240603,-16.13,6100,20241114,3.11,7500,-16.13,20240603,6100,3.11,20241114,7500,-16.13,20240603,6100,3.11,20241114,0.55,N,000970,500,120 억,,711528,N,N,0,N,00,N
|
||||
20241206,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6320,-50,5,-0.78,214880,34,0.22,6320,6320,6320,8280,4460,6370,6320.00,3.12,0,0,6423,6396,6353,6326,6283,6410,6340,120,1910,500,4840,10,1,22800500,1441,8.49,0.41,12,0.00,744.00,15502.00,7500,20240603,-15.73,6100,20241114,3.61,7500,-15.73,20240603,6100,3.61,20241114,7500,-15.73,20240603,6100,3.61,20241114,0.55,N,000970,500,120 억,,711528,N,N,0,N,00,N
|
||||
20241205,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6370,-10,5,-0.16,96793370,15288,61.56,6320,6380,6310,8290,4470,6380,6331.33,3.12,0,-472,6460,6420,6340,6300,6220,6440,6320,120,1910,500,4840,10,1,22800500,1452,8.56,0.41,12,0.07,744.00,15502.00,7500,20240603,-15.07,6100,20241114,4.43,7500,-15.07,20240603,6100,4.43,20241114,7500,-15.07,20240603,6100,4.43,20241114,0.54,N,000970,500,120 억,,712076,N,N,0,N,00,N
|
||||
20241205,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6360,-20,5,-0.31,94498540,14927,60.11,6320,6380,6310,8290,4470,6380,6330.71,3.12,0,-482,6460,6420,6340,6300,6220,6440,6320,120,1910,500,4840,10,1,22800500,1450,8.55,0.41,12,0.07,744.00,15502.00,7500,20240603,-15.20,6100,20241114,4.26,7500,-15.20,20240603,6100,4.26,20241114,7500,-15.20,20240603,6100,4.26,20241114,0.54,N,000970,500,120 억,,712076,N,N,0,N,00,N
|
||||
20241205,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6340,-40,5,-0.63,73550260,11626,46.81,6320,6380,6310,8290,4470,6380,6326.36,3.12,0,-204,6460,6420,6340,6300,6220,6440,6320,120,1910,500,4840,10,1,22800500,1446,8.52,0.41,12,0.05,744.00,15502.00,7500,20240603,-15.47,6100,20241114,3.93,7500,-15.47,20240603,6100,3.93,20241114,7500,-15.47,20240603,6100,3.93,20241114,0.54,N,000970,500,120 억,,712076,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
|
||||
20241206,160113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31950,200,2,0.63,5488260500,173457,102.01,31600,32200,31050,41250,22250,31750,31639.88,24.81,0,47523,33283,32516,32083,31316,30883,32300,31100,2220,9500,5000,22860,50,1,44398588,14185,5.38,0.76,12,0.39,5934.00,41802.00,62000,20231130,-48.47,29950,20241203,6.68,58900,-45.76,20240620,29950,6.68,20241203,61900,-48.38,20231215,29950,6.68,20241203,2.10,N,000990,5000,2219 억,,11013474,N,N,8679,N,00,N
|
||||
20241206,150113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31900,150,2,0.47,5083952650,160750,94.53,31600,32200,31050,41250,22250,31750,31626.46,24.81,0,44399,33283,32516,32083,31316,30883,32300,31100,2220,9500,5000,22860,50,1,44398588,14163,5.38,0.76,12,0.36,5934.00,41802.00,62000,20231130,-48.55,29950,20241203,6.51,58900,-45.84,20240620,29950,6.51,20241203,61900,-48.47,20231215,29950,6.51,20241203,2.10,N,000990,5000,2219 억,,11013474,N,N,4587,N,00,N
|
||||
20241206,140113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31500,-250,5,-0.79,4419201400,139804,82.22,31600,32200,31050,41250,22250,31750,31609.98,24.81,0,34847,33283,32516,32083,31316,30883,32300,31100,2220,9500,5000,22860,50,1,44398588,13986,5.31,0.75,12,0.31,5934.00,41802.00,62000,20231130,-49.19,29950,20241203,5.18,58900,-46.52,20240620,29950,5.18,20241203,61900,-49.11,20231215,29950,5.18,20241203,2.10,N,000990,5000,2219 억,,11013474,N,N,4587,N,00,N
|
||||
20241206,130112,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31400,-350,5,-1.10,3975214700,125734,73.94,31600,32200,31050,41250,22250,31750,31616.07,24.81,0,29691,33283,32516,32083,31316,30883,32300,31100,2220,9500,5000,22860,50,1,44398588,13941,5.29,0.75,12,0.28,5934.00,41802.00,62000,20231130,-49.35,29950,20241203,4.84,58900,-46.69,20240620,29950,4.84,20241203,61900,-49.27,20231215,29950,4.84,20241203,2.10,N,000990,5000,2219 억,,11013474,N,N,4587,N,00,N
|
||||
20241206,120112,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31750,0,3,0.00,3380824200,106881,62.86,31600,32200,31050,41250,22250,31750,31631.67,24.81,0,23151,33283,32516,32083,31316,30883,32300,31100,2220,9500,5000,22860,50,1,44398588,14097,5.35,0.76,12,0.24,5934.00,41802.00,62000,20231130,-48.79,29950,20241203,6.01,58900,-46.10,20240620,29950,6.01,20241203,61900,-48.71,20231215,29950,6.01,20241203,2.10,N,000990,5000,2219 억,,11013474,N,N,4587,N,00,N
|
||||
20241206,110113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31400,-350,5,-1.10,2334126750,73741,43.37,31600,32200,31050,41250,22250,31750,31653.04,24.81,0,13556,33283,32516,32083,31316,30883,32300,31100,2220,9500,5000,22860,50,1,44398588,13941,5.29,0.75,12,0.17,5934.00,41802.00,62000,20231130,-49.35,29950,20241203,4.84,58900,-46.69,20240620,29950,4.84,20241203,61900,-49.27,20231215,29950,4.84,20241203,2.10,N,000990,5000,2219 억,,11013474,N,N,4587,N,00,N
|
||||
20241206,100112,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31650,-100,5,-0.31,1099728900,34490,20.28,31600,32200,31600,41250,22250,31750,31885.44,24.81,0,9882,33283,32516,32083,31316,30883,32300,31100,2220,9500,5000,22860,50,1,44398588,14052,5.33,0.76,12,0.08,5934.00,41802.00,62000,20231130,-48.95,29950,20241203,5.68,58900,-46.26,20240620,29950,5.68,20241203,61900,-48.87,20231215,29950,5.68,20241203,2.10,N,000990,5000,2219 억,,11013474,N,N,4587,N,00,N
|
||||
20241206,090113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32000,250,2,0.79,99127300,3119,1.83,31600,32000,31600,41250,22250,31750,31781.76,24.81,0,2318,33283,32516,32083,31316,30883,32300,31100,2220,9500,5000,22860,50,1,44398588,14208,5.39,0.77,12,0.01,5934.00,41802.00,62000,20231130,-48.39,29950,20241203,6.84,58900,-45.67,20240620,29950,6.84,20241203,61900,-48.30,20231215,29950,6.84,20241203,2.10,N,000990,5000,2219 억,,11013474,N,N,4587,N,00,N
|
||||
20241205,160113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31750,-1050,5,-3.20,5352371250,166698,74.42,32850,32850,31650,42600,23000,32800,32108.26,24.83,0,-5170,33866,33332,32266,31732,30666,33600,32000,2220,9800,5000,23610,50,1,44398588,14097,5.35,0.76,12,0.38,5934.00,41802.00,62000,20231130,-48.79,29950,20241203,6.01,58900,-46.10,20240620,29950,6.01,20241203,61900,-48.71,20231215,29950,6.01,20241203,2.15,N,000990,5000,2219 억,,11023418,N,N,4587,N,00,N
|
||||
20241205,150113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31700,-1100,5,-3.35,4566411250,141955,63.37,32850,32850,31650,42600,23000,32800,32167.89,24.83,0,-6125,33866,33332,32266,31732,30666,33600,32000,2220,9800,5000,23610,50,1,44398588,14074,5.34,0.76,12,0.32,5934.00,41802.00,62000,20231130,-48.87,29950,20241203,5.84,58900,-46.18,20240620,29950,5.84,20241203,61900,-48.79,20231215,29950,5.84,20241203,2.15,N,000990,5000,2219 억,,11023418,N,N,7887,N,00,N
|
||||
20241205,140112,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32100,-700,5,-2.13,3846594400,119391,53.30,32850,32850,31750,42600,23000,32800,32218.32,24.83,0,-466,33866,33332,32266,31732,30666,33600,32000,2220,9800,5000,23610,50,1,44398588,14252,5.41,0.77,12,0.27,5934.00,41802.00,62000,20231130,-48.23,29950,20241203,7.18,58900,-45.50,20240620,29950,7.18,20241203,61900,-48.14,20231215,29950,7.18,20241203,2.15,N,000990,5000,2219 억,,11023418,N,N,7887,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
|
||||
20241206,160113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,965,26,2,2.77,1166912379,1167594,3191.46,932,1053,932,1220,658,939,999.44,3.76,0,22950,989,964,950,925,911,976,937,24,281,100,600,1,1,24277540,234,-34.46,1.59,12,4.81,-28.00,607.00,1748,20231221,-44.79,922,20241203,4.66,1747,-44.76,20240117,922,4.66,20241203,1748,-44.79,20231221,922,4.66,20241203,0.08,N,001000,100,24 억,,913471,N,N,0,N,00,N
|
||||
20241206,150113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,976,37,2,3.94,1139765299,1139678,3115.15,932,1053,932,1220,658,939,1000.08,3.76,0,22953,989,964,950,925,911,976,937,24,281,100,600,1,1,24277540,237,-34.86,1.61,12,4.69,-28.00,607.00,1748,20231221,-44.16,922,20241203,5.86,1747,-44.13,20240117,922,5.86,20241203,1748,-44.16,20231221,922,5.86,20241203,0.08,N,001000,100,24 억,,913471,N,N,0,N,00,N
|
||||
20241206,140113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,988,49,2,5.22,1103057443,1102149,3012.57,932,1053,932,1220,658,939,1000.82,3.76,0,18369,989,964,950,925,911,976,937,24,281,100,600,1,1,24277540,240,-35.29,1.63,12,4.54,-28.00,607.00,1748,20231221,-43.48,922,20241203,7.16,1747,-43.45,20240117,922,7.16,20241203,1748,-43.48,20231221,922,7.16,20241203,0.08,N,001000,100,24 억,,913471,N,N,0,N,00,N
|
||||
20241206,130113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,990,51,2,5.43,1066674232,1065055,2911.18,932,1053,932,1220,658,939,1001.52,3.76,0,15228,989,964,950,925,911,976,937,24,281,100,600,1,1,24277540,240,-35.36,1.63,12,4.39,-28.00,607.00,1748,20231221,-43.36,922,20241203,7.38,1747,-43.33,20240117,922,7.38,20241203,1748,-43.36,20231221,922,7.38,20241203,0.08,N,001000,100,24 억,,913471,N,N,0,N,00,N
|
||||
20241206,120113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,975,36,2,3.83,1045350089,1043251,2851.58,932,1053,932,1220,658,939,1002.01,3.76,0,17337,989,964,950,925,911,976,937,24,281,100,600,1,1,24277540,237,-34.82,1.61,12,4.30,-28.00,607.00,1748,20231221,-44.22,922,20241203,5.75,1747,-44.19,20240117,922,5.75,20241203,1748,-44.22,20231221,922,5.75,20241203,0.08,N,001000,100,24 억,,913471,N,N,0,N,00,N
|
||||
20241206,110114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,975,36,2,3.83,929777653,923615,2524.57,932,1053,932,1220,658,939,1006.67,3.76,0,24385,989,964,950,925,911,976,937,24,281,100,600,1,1,24277540,237,-34.82,1.61,12,3.80,-28.00,607.00,1748,20231221,-44.22,922,20241203,5.75,1747,-44.19,20240117,922,5.75,20241203,1748,-44.22,20231221,922,5.75,20241203,0.08,N,001000,100,24 억,,913471,N,N,0,N,00,N
|
||||
20241206,100113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,949,10,2,1.06,7071884,7513,20.54,932,949,932,1220,658,939,941.29,3.76,0,-940,989,964,950,925,911,976,937,24,281,100,600,1,1,24277540,230,-33.89,1.56,12,0.03,-28.00,607.00,1748,20231221,-45.71,922,20241203,2.93,1747,-45.68,20240117,922,2.93,20241203,1748,-45.71,20231221,922,2.93,20241203,0.08,N,001000,100,24 억,,913471,N,N,0,N,00,N
|
||||
20241206,090113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,939,0,3,0.00,315955,339,0.93,932,939,932,1220,658,939,932.02,3.76,0,0,989,964,950,925,911,976,937,24,281,100,600,1,1,24277540,228,-33.54,1.55,12,0.00,-28.00,607.00,1748,20231221,-46.28,922,20241203,1.84,1747,-46.25,20240117,922,1.84,20241203,1748,-46.28,20231221,922,1.84,20241203,0.08,N,001000,100,24 억,,913471,N,N,0,N,00,N
|
||||
20241205,160113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,939,-2,5,-0.21,34453728,36484,30.85,936,975,936,1223,659,941,944.35,3.77,0,-1621,1065,1003,967,905,869,1034,936,24,282,100,600,1,1,24277540,228,-33.54,1.55,12,0.15,-28.00,607.00,1748,20231221,-46.28,922,20241203,1.84,1747,-46.25,20240117,922,1.84,20241203,1748,-46.28,20231221,922,1.84,20241203,0.08,N,001000,100,24 억,,915013,N,N,0,N,00,N
|
||||
20241205,150113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,947,6,2,0.64,28155169,29801,25.20,936,975,936,1223,659,941,944.77,3.77,0,587,1065,1003,967,905,869,1034,936,24,282,100,600,1,1,24277540,230,-33.82,1.56,12,0.12,-28.00,607.00,1748,20231221,-45.82,922,20241203,2.71,1747,-45.79,20240117,922,2.71,20241203,1748,-45.82,20231221,922,2.71,20241203,0.08,N,001000,100,24 억,,915013,N,N,0,N,00,N
|
||||
20241205,140112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,941,0,3,0.00,17131408,18213,15.40,936,949,936,1223,659,941,940.61,3.77,0,-983,1065,1003,967,905,869,1034,936,24,282,100,600,1,1,24277540,228,-33.61,1.55,12,0.08,-28.00,607.00,1748,20231221,-46.17,922,20241203,2.06,1747,-46.14,20240117,922,2.06,20241203,1748,-46.17,20231221,922,2.06,20241203,0.08,N,001000,100,24 억,,915013,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
|
||||
20241206,160113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,851,-34,5,-3.84,86402320,104598,164.24,882,882,781,1150,620,885,826.04,0.06,0,4035,915,900,882,867,849,891,858,890,265,500,630,1,1,177983313,1515,4.92,0.51,12,0.06,173.00,1659.00,1050,20241024,-18.95,677,20240805,25.70,1050,-18.95,20241024,677,25.70,20240805,1050,-18.95,20241024,677,25.70,20240805,0.02,N,001020,500,889 억,,113618,N,N,0,N,00,N
|
||||
20241206,150113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,844,-41,5,-4.63,85530429,103572,162.63,882,882,781,1150,620,885,825.81,0.06,0,4168,915,900,882,867,849,891,858,890,265,500,630,1,1,177983313,1502,4.88,0.51,12,0.06,173.00,1659.00,1050,20241024,-19.62,677,20240805,24.67,1050,-19.62,20241024,677,24.67,20240805,1050,-19.62,20241024,677,24.67,20240805,0.02,N,001020,500,889 억,,113618,N,N,0,N,00,N
|
||||
20241206,140113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,850,-35,5,-3.95,84304488,102130,160.37,882,882,781,1150,620,885,825.46,0.06,0,4487,915,900,882,867,849,891,858,890,265,500,630,1,1,177983313,1513,4.91,0.51,12,0.06,173.00,1659.00,1050,20241024,-19.05,677,20240805,25.55,1050,-19.05,20241024,677,25.55,20240805,1050,-19.05,20241024,677,25.55,20240805,0.02,N,001020,500,889 억,,113618,N,N,0,N,00,N
|
||||
20241206,130113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,853,-32,5,-3.62,83669167,101379,159.19,882,882,781,1150,620,885,825.31,0.06,0,4534,915,900,882,867,849,891,858,890,265,500,630,1,1,177983313,1518,4.93,0.51,12,0.06,173.00,1659.00,1050,20241024,-18.76,677,20240805,26.00,1050,-18.76,20241024,677,26.00,20240805,1050,-18.76,20241024,677,26.00,20240805,0.02,N,001020,500,889 억,,113618,N,N,0,N,00,N
|
||||
20241206,120113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,856,-29,5,-3.28,83040200,100640,158.03,882,882,781,1150,620,885,825.12,0.06,0,4560,915,900,882,867,849,891,858,890,265,500,630,1,1,177983313,1524,4.95,0.52,12,0.06,173.00,1659.00,1050,20241024,-18.48,677,20240805,26.44,1050,-18.48,20241024,677,26.44,20240805,1050,-18.48,20241024,677,26.44,20240805,0.02,N,001020,500,889 억,,113618,N,N,0,N,00,N
|
||||
20241206,110114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,839,-46,5,-5.20,80044089,97074,152.43,882,882,781,1150,620,885,824.57,0.06,0,2276,915,900,882,867,849,891,858,890,265,500,630,1,1,177983313,1493,4.85,0.51,12,0.05,173.00,1659.00,1050,20241024,-20.10,677,20240805,23.93,1050,-20.10,20241024,677,23.93,20240805,1050,-20.10,20241024,677,23.93,20240805,0.02,N,001020,500,889 억,,113618,N,N,0,N,00,N
|
||||
20241206,100113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,867,-18,5,-2.03,61258882,74761,117.39,882,882,781,1150,620,885,819.40,0.06,0,1406,915,900,882,867,849,891,858,890,265,500,630,1,1,177983313,1543,5.01,0.52,12,0.04,173.00,1659.00,1050,20241024,-17.43,677,20240805,28.06,1050,-17.43,20241024,677,28.06,20240805,1050,-17.43,20241024,677,28.06,20240805,0.02,N,001020,500,889 억,,113618,N,N,0,N,00,N
|
||||
20241206,090113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,882,-3,5,-0.34,4410,5,0.01,882,882,882,1150,620,885,882.00,0.06,0,0,915,900,882,867,849,891,858,890,265,500,630,1,1,177983313,1570,5.10,0.53,12,0.00,173.00,1659.00,1050,20241024,-16.00,677,20240805,30.28,1050,-16.00,20241024,677,30.28,20240805,1050,-16.00,20241024,677,30.28,20240805,0.02,N,001020,500,889 억,,113618,N,N,0,N,00,N
|
||||
20241205,160113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,885,-8,5,-0.90,55871763,63685,140.76,897,897,864,1160,626,893,877.31,0.07,0,-8239,908,900,889,881,870,895,876,890,267,500,640,1,1,177983313,1575,5.12,0.53,12,0.04,173.00,1659.00,1050,20241024,-15.71,677,20240805,30.72,1050,-15.71,20241024,677,30.72,20240805,1050,-15.71,20241024,677,30.72,20240805,0.02,N,001020,500,889 억,,121839,N,N,0,N,00,N
|
||||
20241205,150113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,874,-19,5,-2.13,53131594,60570,133.87,897,897,864,1160,626,893,877.19,0.07,0,-7563,908,900,889,881,870,895,876,890,267,500,640,1,1,177983313,1556,5.05,0.53,12,0.03,173.00,1659.00,1050,20241024,-16.76,677,20240805,29.10,1050,-16.76,20241024,677,29.10,20240805,1050,-16.76,20241024,677,29.10,20240805,0.02,N,001020,500,889 억,,121839,N,N,0,N,00,N
|
||||
20241205,140113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,885,-8,5,-0.90,49046104,55948,123.66,897,897,864,1160,626,893,876.64,0.07,0,-4911,908,900,889,881,870,895,876,890,267,500,640,1,1,177983313,1575,5.12,0.53,12,0.03,173.00,1659.00,1050,20241024,-15.71,677,20240805,30.72,1050,-15.71,20241024,677,30.72,20240805,1050,-15.71,20241024,677,30.72,20240805,0.02,N,001020,500,889 억,,121839,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
|
||||
20241206,160114,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,94700,-800,5,-0.84,4886863500,51824,79.24,96100,96100,91700,124100,66900,95500,94297.27,15.73,0,631,98366,96932,95766,94332,93166,96350,93750,1466,28600,5000,70670,100,1,29176998,27631,17.34,0.60,12,0.18,5462.00,158764.00,152900,20240516,-38.06,84600,20240122,11.94,152900,-38.06,20240516,84600,11.94,20240122,152900,-38.06,20240516,84600,11.94,20240122,0.15,N,001040,5000,1466 억,,4590449,N,N,12,N,00,N
|
||||
20241206,150113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,94600,-900,5,-0.94,3757233200,39916,61.03,96100,96100,91700,124100,66900,95500,94128.50,15.73,0,-921,98366,96932,95766,94332,93166,96350,93750,1466,28600,5000,70670,100,1,29176998,27601,17.32,0.60,12,0.14,5462.00,158764.00,152900,20240516,-38.13,84600,20240122,11.82,152900,-38.13,20240516,84600,11.82,20240122,152900,-38.13,20240516,84600,11.82,20240122,0.15,N,001040,5000,1466 억,,4590449,N,N,11,N,00,N
|
||||
20241206,140113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,94600,-900,5,-0.94,3017436300,32108,49.09,96100,96100,91700,124100,66900,95500,93977.71,15.73,0,-626,98366,96932,95766,94332,93166,96350,93750,1466,28600,5000,70670,100,1,29176998,27601,17.32,0.60,12,0.11,5462.00,158764.00,152900,20240516,-38.13,84600,20240122,11.82,152900,-38.13,20240516,84600,11.82,20240122,152900,-38.13,20240516,84600,11.82,20240122,0.15,N,001040,5000,1466 억,,4590449,N,N,11,N,00,N
|
||||
20241206,130113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,94400,-1100,5,-1.15,2563178500,27304,41.75,96100,96100,91700,124100,66900,95500,93875.57,15.73,0,613,98366,96932,95766,94332,93166,96350,93750,1466,28600,5000,70670,100,1,29176998,27543,17.28,0.59,12,0.09,5462.00,158764.00,152900,20240516,-38.26,84600,20240122,11.58,152900,-38.26,20240516,84600,11.58,20240122,152900,-38.26,20240516,84600,11.58,20240122,0.15,N,001040,5000,1466 억,,4590449,N,N,11,N,00,N
|
||||
20241206,120113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,94000,-1500,5,-1.57,2175334200,23189,35.46,96100,96100,91700,124100,66900,95500,93808.88,15.73,0,1533,98366,96932,95766,94332,93166,96350,93750,1466,28600,5000,70670,100,1,29176998,27426,17.21,0.59,12,0.08,5462.00,158764.00,152900,20240516,-38.52,84600,20240122,11.11,152900,-38.52,20240516,84600,11.11,20240122,152900,-38.52,20240516,84600,11.11,20240122,0.15,N,001040,5000,1466 억,,4590449,N,N,11,N,00,N
|
||||
20241206,110114,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,92700,-2800,5,-2.93,1684957000,17944,27.44,96100,96100,91700,124100,66900,95500,93900.86,15.73,0,1209,98366,96932,95766,94332,93166,96350,93750,1466,28600,5000,70670,100,1,29176998,27047,16.97,0.58,12,0.06,5462.00,158764.00,152900,20240516,-39.37,84600,20240122,9.57,152900,-39.37,20240516,84600,9.57,20240122,152900,-39.37,20240516,84600,9.57,20240122,0.15,N,001040,5000,1466 억,,4590449,N,N,11,N,00,N
|
||||
20241206,100113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,94600,-900,5,-0.94,874784300,9247,14.14,96100,96100,93800,124100,66900,95500,94601.96,15.73,0,1716,98366,96932,95766,94332,93166,96350,93750,1466,28600,5000,70670,100,1,29176998,27601,17.32,0.60,12,0.03,5462.00,158764.00,152900,20240516,-38.13,84600,20240122,11.82,152900,-38.13,20240516,84600,11.82,20240122,152900,-38.13,20240516,84600,11.82,20240122,0.15,N,001040,5000,1466 억,,4590449,N,N,11,N,00,N
|
||||
20241206,090114,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,95300,-200,5,-0.21,51586200,539,0.82,96100,96100,95300,124100,66900,95500,95707.24,15.73,0,-91,98366,96932,95766,94332,93166,96350,93750,1466,28600,5000,70670,100,1,29176998,27806,17.45,0.60,12,0.00,5462.00,158764.00,152900,20240516,-37.67,84600,20240122,12.65,152900,-37.67,20240516,84600,12.65,20240122,152900,-37.67,20240516,84600,12.65,20240122,0.15,N,001040,5000,1466 억,,4590449,N,N,11,N,00,N
|
||||
20241205,160113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,95500,-2100,5,-2.15,6232631900,65363,85.59,97100,97200,94600,126800,68400,97600,95354.12,15.80,0,-26320,99933,98766,97533,96366,95133,98150,95750,1466,29200,5000,72220,100,1,29176998,27864,17.48,0.60,12,0.22,5462.00,158764.00,152900,20240516,-37.54,84600,20240122,12.88,152900,-37.54,20240516,84600,12.88,20240122,152900,-37.54,20240516,84600,12.88,20240122,0.15,N,001040,5000,1466 억,,4609325,N,N,11,N,00,N
|
||||
20241205,150113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,95400,-2200,5,-2.25,5044021500,52898,69.27,97100,97200,94600,126800,68400,97600,95353.73,15.80,0,-25043,99933,98766,97533,96366,95133,98150,95750,1466,29200,5000,72220,100,1,29176998,27835,17.47,0.60,12,0.18,5462.00,158764.00,152900,20240516,-37.61,84600,20240122,12.77,152900,-37.61,20240516,84600,12.77,20240122,152900,-37.61,20240516,84600,12.77,20240122,0.15,N,001040,5000,1466 억,,4609325,N,N,2,N,00,N
|
||||
20241205,140113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,95700,-1900,5,-1.95,3919618200,41112,53.83,97100,97200,94600,126800,68400,97600,95340.00,15.80,0,-21784,99933,98766,97533,96366,95133,98150,95750,1466,29200,5000,72220,100,1,29176998,27922,17.52,0.60,12,0.14,5462.00,158764.00,152900,20240516,-37.41,84600,20240122,13.12,152900,-37.41,20240516,84600,13.12,20240122,152900,-37.41,20240516,84600,13.12,20240122,0.15,N,001040,5000,1466 억,,4609325,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
|
||||
20241206,160114,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,22300,-950,5,-4.09,2950272800,131525,245.67,23400,23500,21950,30200,16300,23250,22431.65,7.65,0,2560,24116,23682,23366,22932,22616,23525,22775,582,6950,2500,16270,50,1,23285930,5193,15.09,2.01,12,0.56,1478.00,11091.00,38500,20240111,-42.08,21950,20241206,1.59,38500,-42.08,20240111,21950,1.59,20241206,38950,-42.75,20231221,21950,1.59,20241206,1.67,N,001060,2500,582 억,,1780328,N,N,321,N,00,N
|
||||
20241206,150114,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,22300,-950,5,-4.09,2695808900,120129,224.38,23400,23500,21950,30200,16300,23250,22440.95,7.65,0,-141,24116,23682,23366,22932,22616,23525,22775,582,6950,2500,16270,50,1,23285930,5193,15.09,2.01,12,0.52,1478.00,11091.00,38500,20240111,-42.08,21950,20241206,1.59,38500,-42.08,20240111,21950,1.59,20241206,38950,-42.75,20231221,21950,1.59,20241206,1.67,N,001060,2500,582 억,,1780328,N,N,155,N,00,N
|
||||
20241206,140114,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,22300,-950,5,-4.09,2077823550,92332,172.46,23400,23500,21950,30200,16300,23250,22503.83,7.65,0,-4645,24116,23682,23366,22932,22616,23525,22775,582,6950,2500,16270,50,1,23285930,5193,15.09,2.01,12,0.40,1478.00,11091.00,38500,20240111,-42.08,21950,20241206,1.59,38500,-42.08,20240111,21950,1.59,20241206,38950,-42.75,20231221,21950,1.59,20241206,1.67,N,001060,2500,582 억,,1780328,N,N,155,N,00,N
|
||||
20241206,130114,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,22350,-900,5,-3.87,1661923450,73660,137.58,23400,23500,21950,30200,16300,23250,22562.09,7.65,0,-6382,24116,23682,23366,22932,22616,23525,22775,582,6950,2500,16270,50,1,23285930,5204,15.12,2.02,12,0.32,1478.00,11091.00,38500,20240111,-41.95,21950,20241206,1.82,38500,-41.95,20240111,21950,1.82,20241206,38950,-42.62,20231221,21950,1.82,20241206,1.67,N,001060,2500,582 억,,1780328,N,N,155,N,00,N
|
||||
20241206,120113,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,22400,-850,5,-3.66,1406574100,62219,116.21,23400,23500,21950,30200,16300,23250,22606.83,7.65,0,-8036,24116,23682,23366,22932,22616,23525,22775,582,6950,2500,16270,50,1,23285930,5216,15.16,2.02,12,0.27,1478.00,11091.00,38500,20240111,-41.82,21950,20241206,2.05,38500,-41.82,20240111,21950,2.05,20241206,38950,-42.49,20231221,21950,2.05,20241206,1.67,N,001060,2500,582 억,,1780328,N,N,155,N,00,N
|
||||
20241206,110114,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,22400,-850,5,-3.66,1177352000,52029,97.18,23400,23500,21950,30200,16300,23250,22628.76,7.65,0,-9105,24116,23682,23366,22932,22616,23525,22775,582,6950,2500,16270,50,1,23285930,5216,15.16,2.02,12,0.22,1478.00,11091.00,38500,20240111,-41.82,21950,20241206,2.05,38500,-41.82,20240111,21950,2.05,20241206,38950,-42.49,20231221,21950,2.05,20241206,1.67,N,001060,2500,582 억,,1780328,N,N,155,N,00,N
|
||||
20241206,100113,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,22900,-350,5,-1.51,427063550,18566,34.68,23400,23500,22750,30200,16300,23250,23002.45,7.65,0,-2026,24116,23682,23366,22932,22616,23525,22775,582,6950,2500,16270,50,1,23285930,5332,15.49,2.06,12,0.08,1478.00,11091.00,38500,20240111,-40.52,22750,20241206,0.66,38500,-40.52,20240111,22750,0.66,20241206,38950,-41.21,20231221,22750,0.66,20241206,1.67,N,001060,2500,582 억,,1780328,N,N,155,N,00,N
|
||||
20241206,090114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23500,250,2,1.08,59395750,2538,4.74,23400,23500,23400,30200,16300,23250,23402.58,7.65,0,427,24116,23682,23366,22932,22616,23525,22775,582,6950,2500,16270,50,1,23285930,5472,15.90,2.12,12,0.01,1478.00,11091.00,38500,20240111,-38.96,22800,20241204,3.07,38500,-38.96,20240111,22800,3.07,20241204,38950,-39.67,20231221,22800,3.07,20241204,1.67,N,001060,2500,582 억,,1780328,N,N,155,N,00,N
|
||||
20241205,160114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23250,-250,5,-1.06,1236457400,53237,53.41,23500,23800,23050,30550,16450,23500,23225.29,7.72,0,-17425,24300,23900,23350,22950,22400,23975,23025,582,7050,2500,16450,50,1,23285930,5414,15.73,2.10,12,0.23,1478.00,11091.00,38500,20240111,-39.61,22800,20241204,1.97,38500,-39.61,20240111,22800,1.97,20241204,38950,-40.31,20231221,22800,1.97,20241204,1.63,N,001060,2500,582 억,,1796835,N,N,155,N,00,N
|
||||
20241205,150114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23300,-200,5,-0.85,1043029200,44896,45.04,23500,23800,23050,30550,16450,23500,23232.12,7.72,0,-16310,24300,23900,23350,22950,22400,23975,23025,582,7050,2500,16450,50,1,23285930,5426,15.76,2.10,12,0.19,1478.00,11091.00,38500,20240111,-39.48,22800,20241204,2.19,38500,-39.48,20240111,22800,2.19,20241204,38950,-40.18,20231221,22800,2.19,20241204,1.63,N,001060,2500,582 억,,1796835,N,N,505,N,00,N
|
||||
20241205,140113,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23250,-250,5,-1.06,731326400,31481,31.58,23500,23800,23100,30550,16450,23500,23230.72,7.72,0,-8768,24300,23900,23350,22950,22400,23975,23025,582,7050,2500,16450,50,1,23285930,5414,15.73,2.10,12,0.14,1478.00,11091.00,38500,20240111,-39.61,22800,20241204,1.97,38500,-39.61,20240111,22800,1.97,20241204,38950,-40.31,20231221,22800,1.97,20241204,1.63,N,001060,2500,582 억,,1796835,N,N,505,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
|
||||
20241206,160114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5160,-30,5,-0.58,19480310,3825,117.04,5190,5300,5040,6740,3640,5190,5092.89,0.27,0,-74,5470,5330,5240,5100,5010,5285,5055,53,1550,1000,3730,10,1,5300000,273,-7.45,0.16,12,0.07,-693.00,31283.00,8340,20240216,-38.13,5000,20240805,3.20,8340,-38.13,20240216,5000,3.20,20240805,8340,-38.13,20240216,5000,3.20,20240805,0.00,N,001070,1000,53 억,,14504,N,N,0,N,00,N
|
||||
20241206,150114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5160,-30,5,-0.58,17467900,3434,105.08,5190,5300,5040,6740,3640,5190,5086.75,0.27,0,-69,5470,5330,5240,5100,5010,5285,5055,53,1550,1000,3730,10,1,5300000,273,-7.45,0.16,12,0.06,-693.00,31283.00,8340,20240216,-38.13,5000,20240805,3.20,8340,-38.13,20240216,5000,3.20,20240805,8340,-38.13,20240216,5000,3.20,20240805,0.00,N,001070,1000,53 억,,14504,N,N,0,N,00,N
|
||||
20241206,140114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5170,-20,5,-0.39,17297810,3401,104.07,5190,5300,5040,6740,3640,5190,5086.10,0.27,0,-69,5470,5330,5240,5100,5010,5285,5055,53,1550,1000,3730,10,1,5300000,274,-7.46,0.17,12,0.06,-693.00,31283.00,8340,20240216,-38.01,5000,20240805,3.40,8340,-38.01,20240216,5000,3.40,20240805,8340,-38.01,20240216,5000,3.40,20240805,0.00,N,001070,1000,53 억,,14504,N,N,0,N,00,N
|
||||
20241206,130114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5170,-20,5,-0.39,16556550,3257,99.66,5190,5300,5040,6740,3640,5190,5083.37,0.27,0,-69,5470,5330,5240,5100,5010,5285,5055,53,1550,1000,3730,10,1,5300000,274,-7.46,0.17,12,0.06,-693.00,31283.00,8340,20240216,-38.01,5000,20240805,3.40,8340,-38.01,20240216,5000,3.40,20240805,8340,-38.01,20240216,5000,3.40,20240805,0.00,N,001070,1000,53 억,,14504,N,N,0,N,00,N
|
||||
20241206,120114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5150,-40,5,-0.77,16145110,3177,97.22,5190,5300,5040,6740,3640,5190,5081.87,0.27,0,-69,5470,5330,5240,5100,5010,5285,5055,53,1550,1000,3730,10,1,5300000,273,-7.43,0.16,12,0.06,-693.00,31283.00,8340,20240216,-38.25,5000,20240805,3.00,8340,-38.25,20240216,5000,3.00,20240805,8340,-38.25,20240216,5000,3.00,20240805,0.00,N,001070,1000,53 억,,14504,N,N,0,N,00,N
|
||||
20241206,110114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5050,-140,5,-2.70,10165940,1995,61.05,5190,5300,5040,6740,3640,5190,5095.71,0.27,0,-74,5470,5330,5240,5100,5010,5285,5055,53,1550,1000,3730,10,1,5300000,268,-7.29,0.16,12,0.04,-693.00,31283.00,8340,20240216,-39.45,5000,20240805,1.00,8340,-39.45,20240216,5000,1.00,20240805,8340,-39.45,20240216,5000,1.00,20240805,0.00,N,001070,1000,53 억,,14504,N,N,0,N,00,N
|
||||
20241206,100114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5220,30,2,0.58,369650,71,2.17,5190,5300,5190,6740,3640,5190,5206.34,0.27,0,0,5470,5330,5240,5100,5010,5285,5055,53,1550,1000,3730,10,1,5300000,277,-7.53,0.17,12,0.00,-693.00,31283.00,8340,20240216,-37.41,5000,20240805,4.40,8340,-37.41,20240216,5000,4.40,20240805,8340,-37.41,20240216,5000,4.40,20240805,0.00,N,001070,1000,53 억,,14504,N,N,0,N,00,N
|
||||
20241206,090114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5190,0,3,0.00,0,0,0.00,0,0,0,6740,3640,5190,0.00,0.27,0,0,5470,5330,5240,5100,5010,5285,5055,53,1550,1000,3730,10,1,5300000,275,-7.49,0.17,12,0.00,-693.00,31283.00,8340,20240216,-37.77,5000,20240805,3.80,8340,-37.77,20240216,5000,3.80,20240805,8340,-37.77,20240216,5000,3.80,20240805,0.00,N,001070,1000,53 억,,14504,N,N,0,N,00,N
|
||||
20241205,160114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5190,-70,5,-1.33,17020430,3268,106.97,5250,5380,5150,6830,3690,5260,5208.27,0.27,0,-61,5433,5346,5253,5166,5073,5300,5120,53,1570,1000,3780,10,1,5300000,275,-7.49,0.17,12,0.06,-693.00,31283.00,8340,20240216,-37.77,5000,20240805,3.80,8340,-37.77,20240216,5000,3.80,20240805,8340,-37.77,20240216,5000,3.80,20240805,0.00,N,001070,1000,53 억,,14565,N,N,0,N,00,N
|
||||
20241205,150114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5150,-110,5,-2.09,15515320,2978,97.48,5250,5380,5150,6830,3690,5260,5209.98,0.27,0,-10,5433,5346,5253,5166,5073,5300,5120,53,1570,1000,3780,10,1,5300000,273,-7.43,0.16,12,0.06,-693.00,31283.00,8340,20240216,-38.25,5000,20240805,3.00,8340,-38.25,20240216,5000,3.00,20240805,8340,-38.25,20240216,5000,3.00,20240805,0.00,N,001070,1000,53 억,,14565,N,N,0,N,00,N
|
||||
20241205,140113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5180,-80,5,-1.52,12659590,2425,79.38,5250,5380,5150,6830,3690,5260,5220.45,0.27,0,-30,5433,5346,5253,5166,5073,5300,5120,53,1570,1000,3780,10,1,5300000,275,-7.47,0.17,12,0.05,-693.00,31283.00,8340,20240216,-37.89,5000,20240805,3.60,8340,-37.89,20240216,5000,3.60,20240805,8340,-37.89,20240216,5000,3.60,20240805,0.00,N,001070,1000,53 억,,14565,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
|
||||
20241206,160115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32500,-2500,5,-7.14,211155450,6371,168.99,34800,34800,32050,45500,24500,35000,33143.22,0.64,0,-1329,36466,35732,35166,34432,33866,35450,34150,42,10500,1000,21000,50,1,4150000,1349,-3.04,0.72,06,0.15,-10688.00,45278.00,46000,20240923,-29.35,26900,20241004,20.82,46000,-29.35,20240923,26900,20.82,20241004,47150,-31.07,20231206,26900,20.82,20241004,0.00,N,001080,1000,41 억,,26614,N,N,0,N,00,N
|
||||
20241206,150114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,33100,-1900,5,-5.43,159644150,4791,127.08,34800,34800,32050,45500,24500,35000,33321.68,0.64,0,-1089,36466,35732,35166,34432,33866,35450,34150,42,10500,1000,21000,50,1,4150000,1374,-3.10,0.73,06,0.12,-10688.00,45278.00,46000,20240923,-28.04,26900,20241004,23.05,46000,-28.04,20240923,26900,23.05,20241004,47150,-29.80,20231206,26900,23.05,20241004,0.00,N,001080,1000,41 억,,26614,N,N,0,N,00,N
|
||||
20241206,140114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,32600,-2400,5,-6.86,134736350,4029,106.87,34800,34800,32050,45500,24500,35000,33441.64,0.64,0,-1086,36466,35732,35166,34432,33866,35450,34150,42,10500,1000,21000,50,1,4150000,1353,-3.05,0.72,06,0.10,-10688.00,45278.00,46000,20240923,-29.13,26900,20241004,21.19,46000,-29.13,20240923,26900,21.19,20241004,47150,-30.86,20231206,26900,21.19,20241004,0.00,N,001080,1000,41 억,,26614,N,N,0,N,00,N
|
||||
20241206,130114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,33550,-1450,5,-4.14,78416900,2314,61.38,34800,34800,33050,45500,24500,35000,33888.03,0.64,0,-799,36466,35732,35166,34432,33866,35450,34150,42,10500,1000,21000,50,1,4150000,1392,-3.14,0.74,06,0.06,-10688.00,45278.00,46000,20240923,-27.07,26900,20241004,24.72,46000,-27.07,20240923,26900,24.72,20241004,47150,-28.84,20231206,26900,24.72,20241004,0.00,N,001080,1000,41 억,,26614,N,N,0,N,00,N
|
||||
20241206,120114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,33950,-1050,5,-3.00,71758650,2116,56.13,34800,34800,33050,45500,24500,35000,33912.41,0.64,0,-615,36466,35732,35166,34432,33866,35450,34150,42,10500,1000,21000,50,1,4150000,1409,-3.18,0.75,06,0.05,-10688.00,45278.00,46000,20240923,-26.20,26900,20241004,26.21,46000,-26.20,20240923,26900,26.21,20241004,47150,-28.00,20231206,26900,26.21,20241004,0.00,N,001080,1000,41 억,,26614,N,N,0,N,00,N
|
||||
20241206,110115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,33050,-1950,5,-5.57,50238600,1473,39.07,34800,34800,33050,45500,24500,35000,34106.31,0.64,0,-620,36466,35732,35166,34432,33866,35450,34150,42,10500,1000,21000,50,1,4150000,1372,-3.09,0.73,06,0.04,-10688.00,45278.00,46000,20240923,-28.15,26900,20241004,22.86,46000,-28.15,20240923,26900,22.86,20241004,47150,-29.90,20231206,26900,22.86,20241004,0.00,N,001080,1000,41 억,,26614,N,N,0,N,00,N
|
||||
20241206,100114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,34400,-600,5,-1.71,21341700,617,16.37,34800,34800,34400,45500,24500,35000,34589.47,0.64,0,-299,36466,35732,35166,34432,33866,35450,34150,42,10500,1000,21000,50,1,4150000,1428,-3.22,0.76,06,0.01,-10688.00,45278.00,46000,20240923,-25.22,26900,20241004,27.88,46000,-25.22,20240923,26900,27.88,20241004,47150,-27.04,20231206,26900,27.88,20241004,0.00,N,001080,1000,41 억,,26614,N,N,0,N,00,N
|
||||
20241206,090114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,34550,-450,5,-1.29,1250750,36,0.95,34800,34800,34550,45500,24500,35000,34743.06,0.64,0,0,36466,35732,35166,34432,33866,35450,34150,42,10500,1000,21000,50,1,4150000,1434,-3.23,0.76,06,0.00,-10688.00,45278.00,46000,20240923,-24.89,26900,20241004,28.44,46000,-24.89,20240923,26900,28.44,20241004,47150,-26.72,20231206,26900,28.44,20241004,0.00,N,001080,1000,41 억,,26614,N,N,0,N,00,N
|
||||
20241205,160114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,35000,200,2,0.57,131042950,3757,129.60,35900,35900,34600,45200,24400,34800,34879.68,0.63,0,342,35966,35382,34666,34082,33366,35675,34375,42,10400,1000,20880,50,1,4150000,1453,-3.27,0.77,06,0.09,-10688.00,45278.00,46000,20240923,-23.91,26900,20241004,30.11,46000,-23.91,20240923,26900,30.11,20241004,47150,-25.77,20231205,26900,30.11,20241004,0.00,N,001080,1000,41 억,,26229,N,N,0,N,00,N
|
||||
20241205,150114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,35100,300,2,0.86,111728950,3205,110.56,35900,35900,34600,45200,24400,34800,34860.83,0.63,0,290,35966,35382,34666,34082,33366,35675,34375,42,10400,1000,20880,50,1,4150000,1457,-3.28,0.78,06,0.08,-10688.00,45278.00,46000,20240923,-23.70,26900,20241004,30.48,46000,-23.70,20240923,26900,30.48,20241004,47150,-25.56,20231205,26900,30.48,20241004,0.00,N,001080,1000,41 억,,26229,N,N,0,N,00,N
|
||||
20241205,140114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,35000,200,2,0.57,90160100,2588,89.27,35900,35900,34600,45200,24400,34800,34837.75,0.63,0,120,35966,35382,34666,34082,33366,35675,34375,42,10400,1000,20880,50,1,4150000,1453,-3.27,0.77,06,0.06,-10688.00,45278.00,46000,20240923,-23.91,26900,20241004,30.11,46000,-23.91,20240923,26900,30.11,20241004,47150,-25.77,20231205,26900,30.11,20241004,0.00,N,001080,1000,41 억,,26229,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
|
||||
20241206,160115,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28550,550,2,1.96,5072983950,179523,177.76,28150,28700,27550,36400,19600,28000,28258.11,23.69,0,88594,28400,28200,28050,27850,27700,28125,27775,1938,8400,5000,20720,50,1,38760000,11066,9.45,0.48,12,0.46,3021.00,59671.00,35950,20240521,-20.58,25400,20240419,12.40,35950,-20.58,20240521,25400,12.40,20240419,35950,-20.58,20240521,25400,12.40,20240419,1.00,N,001120,5000,1938 억,,9181100,N,N,197,N,00,N
|
||||
20241206,150115,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28600,600,2,2.14,4625414450,163846,162.24,28150,28700,27550,36400,19600,28000,28230.26,23.69,0,82768,28400,28200,28050,27850,27700,28125,27775,1938,8400,5000,20720,50,1,38760000,11085,9.47,0.48,12,0.42,3021.00,59671.00,35950,20240521,-20.45,25400,20240419,12.60,35950,-20.45,20240521,25400,12.60,20240419,35950,-20.45,20240521,25400,12.60,20240419,1.00,N,001120,5000,1938 억,,9181100,N,N,13,N,00,N
|
||||
20241206,140114,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28350,350,2,1.25,3458480900,122837,121.63,28150,28500,27550,36400,19600,28000,28155.04,23.69,0,55924,28400,28200,28050,27850,27700,28125,27775,1938,8400,5000,20720,50,1,38760000,10988,9.38,0.48,12,0.32,3021.00,59671.00,35950,20240521,-21.14,25400,20240419,11.61,35950,-21.14,20240521,25400,11.61,20240419,35950,-21.14,20240521,25400,11.61,20240419,1.00,N,001120,5000,1938 억,,9181100,N,N,13,N,00,N
|
||||
20241206,130114,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28250,250,2,0.89,3125808000,111078,109.99,28150,28500,27550,36400,19600,28000,28140.66,23.69,0,50308,28400,28200,28050,27850,27700,28125,27775,1938,8400,5000,20720,50,1,38760000,10950,9.35,0.47,12,0.29,3021.00,59671.00,35950,20240521,-21.42,25400,20240419,11.22,35950,-21.42,20240521,25400,11.22,20240419,35950,-21.42,20240521,25400,11.22,20240419,1.00,N,001120,5000,1938 억,,9181100,N,N,13,N,00,N
|
||||
20241206,120114,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28350,350,2,1.25,2751324950,97858,96.90,28150,28500,27550,36400,19600,28000,28115.48,23.69,0,44681,28400,28200,28050,27850,27700,28125,27775,1938,8400,5000,20720,50,1,38760000,10988,9.38,0.48,12,0.25,3021.00,59671.00,35950,20240521,-21.14,25400,20240419,11.61,35950,-21.14,20240521,25400,11.61,20240419,35950,-21.14,20240521,25400,11.61,20240419,1.00,N,001120,5000,1938 억,,9181100,N,N,13,N,00,N
|
||||
20241206,110115,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,27800,-200,5,-0.71,1763730250,62850,62.23,28150,28500,27550,36400,19600,28000,28062.53,23.69,0,23143,28400,28200,28050,27850,27700,28125,27775,1938,8400,5000,20720,50,1,38760000,10775,9.20,0.47,12,0.16,3021.00,59671.00,35950,20240521,-22.67,25400,20240419,9.45,35950,-22.67,20240521,25400,9.45,20240419,35950,-22.67,20240521,25400,9.45,20240419,1.00,N,001120,5000,1938 억,,9181100,N,N,13,N,00,N
|
||||
20241206,100114,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28300,300,2,1.07,802942900,28366,28.09,28150,28500,28050,36400,19600,28000,28306.53,23.69,0,16455,28400,28200,28050,27850,27700,28125,27775,1938,8400,5000,20720,50,1,38760000,10969,9.37,0.47,12,0.07,3021.00,59671.00,35950,20240521,-21.28,25400,20240419,11.42,35950,-21.28,20240521,25400,11.42,20240419,35950,-21.28,20240521,25400,11.42,20240419,1.00,N,001120,5000,1938 억,,9181100,N,N,13,N,00,N
|
||||
20241206,090115,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28200,200,2,0.71,18270100,649,0.64,28150,28200,28050,36400,19600,28000,28151.16,23.69,0,566,28400,28200,28050,27850,27700,28125,27775,1938,8400,5000,20720,50,1,38760000,10930,9.33,0.47,12,0.00,3021.00,59671.00,35950,20240521,-21.56,25400,20240419,11.02,35950,-21.56,20240521,25400,11.02,20240419,35950,-21.56,20240521,25400,11.02,20240419,1.00,N,001120,5000,1938 억,,9181100,N,N,13,N,00,N
|
||||
20241205,160114,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28000,-200,5,-0.71,2820443150,100552,60.67,28200,28250,27900,36650,19750,28200,28050.05,23.71,0,-11569,29433,28816,28433,27816,27433,28625,27625,1938,8450,5000,20860,50,1,38760000,10853,9.27,0.47,12,0.26,3021.00,59671.00,35950,20240521,-22.11,25400,20240419,10.24,35950,-22.11,20240521,25400,10.24,20240419,35950,-22.11,20240521,25400,10.24,20240419,1.01,N,001120,5000,1938 억,,9189881,N,N,13,N,00,N
|
||||
20241205,150115,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28000,-200,5,-0.71,2484441250,88553,53.43,28200,28250,27900,36650,19750,28200,28055.98,23.71,0,-11297,29433,28816,28433,27816,27433,28625,27625,1938,8450,5000,20860,50,1,38760000,10853,9.27,0.47,12,0.23,3021.00,59671.00,35950,20240521,-22.11,25400,20240419,10.24,35950,-22.11,20240521,25400,10.24,20240419,35950,-22.11,20240521,25400,10.24,20240419,1.01,N,001120,5000,1938 억,,9189881,N,N,145,N,00,N
|
||||
20241205,140114,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28100,-100,5,-0.35,1764031500,62816,37.90,28200,28250,27950,36650,19750,28200,28082.52,23.71,0,-9920,29433,28816,28433,27816,27433,28625,27625,1938,8450,5000,20860,50,1,38760000,10892,9.30,0.47,12,0.16,3021.00,59671.00,35950,20240521,-21.84,25400,20240419,10.63,35950,-21.84,20240521,25400,10.63,20240419,35950,-21.84,20240521,25400,10.63,20240419,1.01,N,001120,5000,1938 억,,9189881,N,N,145,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
|
||||
20241206,160115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,124900,-1300,5,-1.03,463240200,3720,328.62,125400,126200,123400,164000,88400,126200,124526.94,8.13,0,3,128066,127132,126666,125732,125266,126900,125500,85,37800,5000,93380,100,1,1690000,2111,2.60,0.21,12,0.22,48048.00,589279.00,147800,20240617,-15.49,120500,20240124,3.65,147800,-15.49,20240617,120500,3.65,20240124,147800,-15.49,20240617,120500,3.65,20240124,0.41,N,001130,5000,84 억,,137351,N,N,0,N,00,N
|
||||
20241206,150115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,124900,-1300,5,-1.03,456001800,3662,323.50,125400,126200,123400,164000,88400,126200,124522.61,8.13,0,-5,128066,127132,126666,125732,125266,126900,125500,85,37800,5000,93380,100,1,1690000,2111,2.60,0.21,12,0.22,48048.00,589279.00,147800,20240617,-15.49,120500,20240124,3.65,147800,-15.49,20240617,120500,3.65,20240124,147800,-15.49,20240617,120500,3.65,20240124,0.41,N,001130,5000,84 억,,137351,N,N,0,N,00,N
|
||||
20241206,140114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,124300,-1900,5,-1.51,407025100,3269,288.78,125400,126200,123400,164000,88400,126200,124510.58,8.13,0,-77,128066,127132,126666,125732,125266,126900,125500,85,37800,5000,93380,100,1,1690000,2101,2.59,0.21,12,0.19,48048.00,589279.00,147800,20240617,-15.90,120500,20240124,3.15,147800,-15.90,20240617,120500,3.15,20240124,147800,-15.90,20240617,120500,3.15,20240124,0.41,N,001130,5000,84 억,,137351,N,N,0,N,00,N
|
||||
20241206,130115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,124500,-1700,5,-1.35,335656900,2697,238.25,125400,126200,123400,164000,88400,126200,124455.65,8.13,0,-135,128066,127132,126666,125732,125266,126900,125500,85,37800,5000,93380,100,1,1690000,2104,2.59,0.21,12,0.16,48048.00,589279.00,147800,20240617,-15.76,120500,20240124,3.32,147800,-15.76,20240617,120500,3.32,20240124,147800,-15.76,20240617,120500,3.32,20240124,0.41,N,001130,5000,84 억,,137351,N,N,0,N,00,N
|
||||
20241206,120114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,124600,-1600,5,-1.27,317987500,2555,225.71,125400,126200,123400,164000,88400,126200,124456.95,8.13,0,-180,128066,127132,126666,125732,125266,126900,125500,85,37800,5000,93380,100,1,1690000,2106,2.59,0.21,12,0.15,48048.00,589279.00,147800,20240617,-15.70,120500,20240124,3.40,147800,-15.70,20240617,120500,3.40,20240124,147800,-15.70,20240617,120500,3.40,20240124,0.41,N,001130,5000,84 억,,137351,N,N,0,N,00,N
|
||||
20241206,110115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,124000,-2200,5,-1.74,277215600,2227,196.73,125400,126200,123400,164000,88400,126200,124479.39,8.13,0,-302,128066,127132,126666,125732,125266,126900,125500,85,37800,5000,93380,100,1,1690000,2096,2.58,0.21,12,0.13,48048.00,589279.00,147800,20240617,-16.10,120500,20240124,2.90,147800,-16.10,20240617,120500,2.90,20240124,147800,-16.10,20240617,120500,2.90,20240124,0.41,N,001130,5000,84 억,,137351,N,N,0,N,00,N
|
||||
20241206,100114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,124800,-1400,5,-1.11,146512200,1173,103.62,125400,126200,124000,164000,88400,126200,124903.84,8.13,0,178,128066,127132,126666,125732,125266,126900,125500,85,37800,5000,93380,100,1,1690000,2109,2.60,0.21,12,0.07,48048.00,589279.00,147800,20240617,-15.56,120500,20240124,3.57,147800,-15.56,20240617,120500,3.57,20240124,147800,-15.56,20240617,120500,3.57,20240124,0.41,N,001130,5000,84 억,,137351,N,N,0,N,00,N
|
||||
20241206,090115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,126200,0,3,0.00,2509600,20,1.77,125400,126200,125400,164000,88400,126200,125480.00,8.13,0,9,128066,127132,126666,125732,125266,126900,125500,85,37800,5000,93380,100,1,1690000,2133,2.63,0.21,12,0.00,48048.00,589279.00,147800,20240617,-14.61,120500,20240124,4.73,147800,-14.61,20240617,120500,4.73,20240124,147800,-14.61,20240617,120500,4.73,20240124,0.41,N,001130,5000,84 억,,137351,N,N,0,N,00,N
|
||||
20241205,160115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,126200,-1100,5,-0.86,143817600,1132,51.15,127300,127600,126200,165400,89200,127300,127047.35,8.15,0,60,128833,128066,127433,126666,126033,128450,127050,85,38100,5000,94200,100,1,1690000,2133,2.63,0.21,12,0.07,48048.00,589279.00,147800,20240617,-14.61,120500,20240124,4.73,147800,-14.61,20240617,120500,4.73,20240124,147800,-14.61,20240617,120500,4.73,20240124,0.41,N,001130,5000,84 억,,137713,N,N,0,N,00,N
|
||||
20241205,150115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,126800,-500,5,-0.39,125596500,988,44.65,127300,127600,126500,165400,89200,127300,127121.96,8.15,0,15,128833,128066,127433,126666,126033,128450,127050,85,38100,5000,94200,100,1,1690000,2143,2.64,0.22,12,0.06,48048.00,589279.00,147800,20240617,-14.21,120500,20240124,5.23,147800,-14.21,20240617,120500,5.23,20240124,147800,-14.21,20240617,120500,5.23,20240124,0.41,N,001130,5000,84 억,,137713,N,N,0,N,00,N
|
||||
20241205,140114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,127200,-100,5,-0.08,114665200,902,40.76,127300,127600,126500,165400,89200,127300,127123.28,8.15,0,-10,128833,128066,127433,126666,126033,128450,127050,85,38100,5000,94200,100,1,1690000,2150,2.65,0.22,12,0.05,48048.00,589279.00,147800,20240617,-13.94,120500,20240124,5.56,147800,-13.94,20240617,120500,5.56,20240124,147800,-13.94,20240617,120500,5.56,20240124,0.41,N,001130,5000,84 억,,137713,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
|
||||
20241206,160115,58,100.00,KOSPI,,운수.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,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20241206,150115,58,100.00,KOSPI,,운수.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,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20241206,140115,58,100.00,KOSPI,,운수.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,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20241206,130115,58,100.00,KOSPI,,운수.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,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20241206,120115,58,100.00,KOSPI,,운수.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,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20241206,110116,58,100.00,KOSPI,,운수.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,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20241206,100115,58,100.00,KOSPI,,운수.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,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20241206,090115,58,100.00,KOSPI,,운수.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,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20241205,160115,58,100.00,KOSPI,,운수.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,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20241205,150115,58,100.00,KOSPI,,운수.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,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20241205,140114,58,100.00,KOSPI,,운수.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,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,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
|
||||
20241206,160116,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2565,-80,5,-3.02,3463792225,1344261,116.65,2620,2655,2525,3435,1855,2645,2576.74,9.88,0,353779,2815,2730,2670,2585,2525,2700,2555,5376,790,5000,1900,5,1,96866418,2485,8.09,0.24,12,1.39,317.00,10557.00,6460,20240625,-60.29,2525,20241206,1.58,6460,-60.29,20240625,2525,1.58,20241206,6460,-60.29,20240625,2525,1.58,20241206,5.68,N,001200,5000,5375 억,,9573263,N,N,73,N,00,N
|
||||
20241206,150115,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2570,-75,5,-2.84,3019420310,1170330,101.56,2620,2655,2530,3435,1855,2645,2579.97,9.88,0,315943,2815,2730,2670,2585,2525,2700,2555,5376,790,5000,1900,5,1,96866418,2489,8.11,0.24,12,1.21,317.00,10557.00,6460,20240625,-60.22,2530,20241206,1.58,6460,-60.22,20240625,2530,1.58,20241206,6460,-60.22,20240625,2530,1.58,20241206,5.68,N,001200,5000,5375 억,,9573263,N,N,692,N,00,N
|
||||
20241206,140115,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2595,-50,5,-1.89,1921203025,741557,64.35,2620,2655,2530,3435,1855,2645,2590.77,9.88,0,142981,2815,2730,2670,2585,2525,2700,2555,5376,790,5000,1900,5,1,96866418,2514,8.19,0.25,12,0.77,317.00,10557.00,6460,20240625,-59.83,2530,20241206,2.57,6460,-59.83,20240625,2530,2.57,20241206,6460,-59.83,20240625,2530,2.57,20241206,5.68,N,001200,5000,5375 억,,9573263,N,N,692,N,00,N
|
||||
20241206,130115,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2595,-50,5,-1.89,1780884400,687513,59.66,2620,2655,2530,3435,1855,2645,2590.33,9.88,0,113357,2815,2730,2670,2585,2525,2700,2555,5376,790,5000,1900,5,1,96866418,2514,8.19,0.25,12,0.71,317.00,10557.00,6460,20240625,-59.83,2530,20241206,2.57,6460,-59.83,20240625,2530,2.57,20241206,6460,-59.83,20240625,2530,2.57,20241206,5.68,N,001200,5000,5375 억,,9573263,N,N,692,N,00,N
|
||||
20241206,120115,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2610,-35,5,-1.32,1640199855,633542,54.98,2620,2655,2530,3435,1855,2645,2588.94,9.88,0,115941,2815,2730,2670,2585,2525,2700,2555,5376,790,5000,1900,5,1,96866418,2528,8.23,0.25,12,0.65,317.00,10557.00,6460,20240625,-59.60,2530,20241206,3.16,6460,-59.60,20240625,2530,3.16,20241206,6460,-59.60,20240625,2530,3.16,20241206,5.68,N,001200,5000,5375 억,,9573263,N,N,692,N,00,N
|
||||
20241206,110116,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2535,-110,5,-4.16,1406252835,543004,47.12,2620,2655,2530,3435,1855,2645,2589.76,9.88,0,100446,2815,2730,2670,2585,2525,2700,2555,5376,790,5000,1900,5,1,96866418,2456,8.00,0.24,12,0.56,317.00,10557.00,6460,20240625,-60.76,2530,20241206,0.20,6460,-60.76,20240625,2530,0.20,20241206,6460,-60.76,20240625,2530,0.20,20241206,5.68,N,001200,5000,5375 억,,9573263,N,N,692,N,00,N
|
||||
20241206,100115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2640,-5,5,-0.19,374914595,142687,12.38,2620,2655,2605,3435,1855,2645,2627.53,9.88,0,31671,2815,2730,2670,2585,2525,2700,2555,5376,790,5000,1900,5,1,96866418,2557,8.33,0.25,12,0.15,317.00,10557.00,6460,20240625,-59.13,2590,20241202,1.93,6460,-59.13,20240625,2590,1.93,20241202,6460,-59.13,20240625,2590,1.93,20241202,5.68,N,001200,5000,5375 억,,9573263,N,N,692,N,00,N
|
||||
20241206,090116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2635,-10,5,-0.38,54159145,20575,1.79,2620,2645,2620,3435,1855,2645,2632.27,9.88,0,10836,2815,2730,2670,2585,2525,2700,2555,5376,790,5000,1900,5,1,96866418,2552,8.31,0.25,12,0.02,317.00,10557.00,6460,20240625,-59.21,2590,20241202,1.74,6460,-59.21,20240625,2590,1.74,20241202,6460,-59.21,20240625,2590,1.74,20241202,5.68,N,001200,5000,5375 억,,9573263,N,N,692,N,00,N
|
||||
20241205,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2645,-75,5,-2.76,3037675920,1149114,110.43,2720,2755,2610,3535,1905,2720,2643.36,9.86,0,22306,2826,2772,2731,2677,2636,2752,2657,5376,815,5000,1950,5,1,96866418,2562,8.34,0.25,12,1.19,317.00,10557.00,6460,20240625,-59.06,2590,20241202,2.12,6460,-59.06,20240625,2590,2.12,20241202,6460,-59.06,20240625,2590,2.12,20241202,5.74,N,001200,5000,5375 억,,9551269,N,N,692,N,00,N
|
||||
20241205,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2660,-60,5,-2.21,2947582770,1115105,107.16,2720,2755,2610,3535,1905,2720,2643.19,9.86,0,8000,2826,2772,2731,2677,2636,2752,2657,5376,815,5000,1950,5,1,96866418,2577,8.39,0.25,12,1.15,317.00,10557.00,6460,20240625,-58.82,2590,20241202,2.70,6460,-58.82,20240625,2590,2.70,20241202,6460,-58.82,20240625,2590,2.70,20241202,5.74,N,001200,5000,5375 억,,9551269,N,N,189,N,00,N
|
||||
20241205,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2695,-25,5,-0.92,2666501620,1009559,97.02,2720,2755,2610,3535,1905,2720,2641.10,9.86,0,-1446,2826,2772,2731,2677,2636,2752,2657,5376,815,5000,1950,5,1,96866418,2611,8.50,0.26,12,1.04,317.00,10557.00,6460,20240625,-58.28,2590,20241202,4.05,6460,-58.28,20240625,2590,4.05,20241202,6460,-58.28,20240625,2590,4.05,20241202,5.74,N,001200,5000,5375 억,,9551269,N,N,189,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
|
||||
20241206,160116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,648,8,2,1.25,337322095,490178,192.80,730,760,633,832,448,640,688.17,13.39,0,-49365,722,681,639,598,556,701,618,280,192,500,460,1,1,56089833,363,-1.45,0.49,12,0.87,-448.00,1313.00,996,20241002,-34.94,589,20241204,10.02,996,-34.94,20241002,589,10.02,20241204,996,-34.94,20241002,589,10.02,20241204,0.15,N,001210,500,280 억,,7509341,N,N,0,N,00,N
|
||||
20241206,150116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,642,2,2,0.31,325620749,471954,185.64,730,760,635,832,448,640,689.94,13.39,0,-41007,722,681,639,598,556,701,618,280,192,500,460,1,1,56089833,360,-1.43,0.49,12,0.84,-448.00,1313.00,996,20241002,-35.54,589,20241204,9.00,996,-35.54,20241002,589,9.00,20241204,996,-35.54,20241002,589,9.00,20241204,0.15,N,001210,500,280 억,,7509341,N,N,0,N,00,N
|
||||
20241206,140115,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,642,2,2,0.31,318480258,460862,181.27,730,760,635,832,448,640,691.05,13.39,0,-41077,722,681,639,598,556,701,618,280,192,500,460,1,1,56089833,360,-1.43,0.49,12,0.82,-448.00,1313.00,996,20241002,-35.54,589,20241204,9.00,996,-35.54,20241002,589,9.00,20241204,996,-35.54,20241002,589,9.00,20241204,0.15,N,001210,500,280 억,,7509341,N,N,0,N,00,N
|
||||
20241206,130115,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,645,5,2,0.78,312556683,451662,177.65,730,760,635,832,448,640,692.01,13.39,0,-38161,722,681,639,598,556,701,618,280,192,500,460,1,1,56089833,362,-1.44,0.49,12,0.81,-448.00,1313.00,996,20241002,-35.24,589,20241204,9.51,996,-35.24,20241002,589,9.51,20241204,996,-35.24,20241002,589,9.51,20241204,0.15,N,001210,500,280 억,,7509341,N,N,0,N,00,N
|
||||
20241206,120115,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,658,18,2,2.81,308067836,444757,174.94,730,760,635,832,448,640,692.67,13.39,0,-36967,722,681,639,598,556,701,618,280,192,500,460,1,1,56089833,369,-1.47,0.50,12,0.79,-448.00,1313.00,996,20241002,-33.94,589,20241204,11.71,996,-33.94,20241002,589,11.71,20241204,996,-33.94,20241002,589,11.71,20241204,0.15,N,001210,500,280 억,,7509341,N,N,0,N,00,N
|
||||
20241206,110116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,637,-3,5,-0.47,285153919,409652,161.13,730,760,635,832,448,640,696.09,13.39,0,-35501,722,681,639,598,556,701,618,280,192,500,460,1,1,56089833,357,-1.42,0.49,12,0.73,-448.00,1313.00,996,20241002,-36.04,589,20241204,8.15,996,-36.04,20241002,589,8.15,20241204,996,-36.04,20241002,589,8.15,20241204,0.15,N,001210,500,280 억,,7509341,N,N,0,N,00,N
|
||||
20241206,100115,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,655,15,2,2.34,262437109,374551,147.32,730,760,640,832,448,640,700.67,13.39,0,-35349,722,681,639,598,556,701,618,280,192,500,460,1,1,56089833,367,-1.46,0.50,12,0.67,-448.00,1313.00,996,20241002,-34.24,589,20241204,11.21,996,-34.24,20241002,589,11.21,20241204,996,-34.24,20241002,589,11.21,20241204,0.15,N,001210,500,280 억,,7509341,N,N,0,N,00,N
|
||||
20241206,090116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,13.39,0,0,722,681,639,598,556,701,618,280,192,500,460,1,1,56089833,359,-1.43,0.49,12,0.00,-448.00,1313.00,996,20241002,-35.74,589,20241204,8.66,996,-35.74,20241002,589,8.66,20241204,996,-35.74,20241002,589,8.66,20241204,0.15,N,001210,500,280 억,,7509341,Y,N,0,N,00,N
|
||||
20241205,160116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,640,20,2,3.23,116441623,184446,98.38,620,680,597,806,434,620,631.23,13.43,0,-24598,647,633,611,597,575,640,604,280,186,500,440,1,1,56089833,359,-1.43,0.49,12,0.33,-448.00,1313.00,996,20241002,-35.74,589,20241204,8.66,996,-35.74,20241002,589,8.66,20241204,996,-35.74,20241002,589,8.66,20241204,0.15,N,001210,500,280 억,,7533937,N,N,0,N,00,N
|
||||
20241205,150116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,630,10,2,1.61,57305750,93631,49.94,620,631,597,806,434,620,612.04,13.43,0,-18663,647,633,611,597,575,640,604,280,186,500,440,1,1,56089833,353,-1.41,0.48,12,0.17,-448.00,1313.00,996,20241002,-36.75,589,20241204,6.96,996,-36.75,20241002,589,6.96,20241204,996,-36.75,20241002,589,6.96,20241204,0.15,N,001210,500,280 억,,7533937,N,N,0,N,00,N
|
||||
20241205,140115,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,606,-14,5,-2.26,29510750,48571,25.91,620,627,597,806,434,620,607.58,13.43,0,-6063,647,633,611,597,575,640,604,280,186,500,440,1,1,56089833,340,-1.35,0.46,12,0.09,-448.00,1313.00,996,20241002,-39.16,589,20241204,2.89,996,-39.16,20241002,589,2.89,20241204,996,-39.16,20241002,589,2.89,20241204,0.15,N,001210,500,280 억,,7533937,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
|
||||
20241206,160116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7410,130,2,1.79,262124860,35892,110.91,7120,7410,7120,9460,5100,7280,7303.13,10.35,0,9947,7320,7300,7270,7250,7220,7310,7260,2711,2180,5000,5380,10,1,31800483,2356,1.71,0.14,12,0.11,4328.00,51560.00,11350,20240205,-34.71,7080,20241115,4.66,11350,-34.71,20240205,7080,4.66,20241115,11350,-34.71,20240205,7080,4.66,20241115,0.69,N,001230,5000,2710 억,,3290813,N,N,0,N,00,N
|
||||
20241206,150116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7350,70,2,0.96,220321100,30200,93.33,7120,7380,7120,9460,5100,7280,7295.40,10.35,0,8642,7320,7300,7270,7250,7220,7310,7260,2711,2180,5000,5380,10,1,31800483,2337,1.70,0.14,12,0.09,4328.00,51560.00,11350,20240205,-35.24,7080,20241115,3.81,11350,-35.24,20240205,7080,3.81,20241115,11350,-35.24,20240205,7080,3.81,20241115,0.69,N,001230,5000,2710 억,,3290813,N,N,0,N,00,N
|
||||
20241206,140116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7370,90,2,1.24,172153090,23646,73.07,7120,7380,7120,9460,5100,7280,7280.43,10.35,0,4973,7320,7300,7270,7250,7220,7310,7260,2711,2180,5000,5380,10,1,31800483,2344,1.70,0.14,12,0.07,4328.00,51560.00,11350,20240205,-35.07,7080,20241115,4.10,11350,-35.07,20240205,7080,4.10,20241115,11350,-35.07,20240205,7080,4.10,20241115,0.69,N,001230,5000,2710 억,,3290813,N,N,0,N,00,N
|
||||
20241206,130116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7360,80,2,1.10,125153710,17250,53.31,7120,7370,7120,9460,5100,7280,7255.29,10.35,0,3415,7320,7300,7270,7250,7220,7310,7260,2711,2180,5000,5380,10,1,31800483,2341,1.70,0.14,12,0.05,4328.00,51560.00,11350,20240205,-35.15,7080,20241115,3.95,11350,-35.15,20240205,7080,3.95,20241115,11350,-35.15,20240205,7080,3.95,20241115,0.69,N,001230,5000,2710 억,,3290813,N,N,0,N,00,N
|
||||
20241206,120115,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7300,20,2,0.27,104984520,14503,44.82,7120,7320,7120,9460,5100,7280,7238.81,10.35,0,2406,7320,7300,7270,7250,7220,7310,7260,2711,2180,5000,5380,10,1,31800483,2321,1.69,0.14,12,0.05,4328.00,51560.00,11350,20240205,-35.68,7080,20241115,3.11,11350,-35.68,20240205,7080,3.11,20241115,11350,-35.68,20240205,7080,3.11,20241115,0.69,N,001230,5000,2710 억,,3290813,N,N,0,N,00,N
|
||||
20241206,110116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7230,-50,5,-0.69,73319860,10137,31.33,7120,7290,7120,9460,5100,7280,7232.90,10.35,0,-454,7320,7300,7270,7250,7220,7310,7260,2711,2180,5000,5380,10,1,31800483,2299,1.67,0.14,12,0.03,4328.00,51560.00,11350,20240205,-36.30,7080,20241115,2.12,11350,-36.30,20240205,7080,2.12,20241115,11350,-36.30,20240205,7080,2.12,20241115,0.69,N,001230,5000,2710 억,,3290813,N,N,0,N,00,N
|
||||
20241206,100115,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7280,0,3,0.00,22476880,3110,9.61,7120,7290,7120,9460,5100,7280,7227.29,10.35,0,786,7320,7300,7270,7250,7220,7310,7260,2711,2180,5000,5380,10,1,31800483,2315,1.68,0.14,12,0.01,4328.00,51560.00,11350,20240205,-35.86,7080,20241115,2.82,11350,-35.86,20240205,7080,2.82,20241115,11350,-35.86,20240205,7080,2.82,20241115,0.69,N,001230,5000,2710 억,,3290813,N,N,0,N,00,N
|
||||
20241206,090116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7200,-80,5,-1.10,5443590,764,2.36,7120,7290,7120,9460,5100,7280,7125.12,10.35,0,85,7320,7300,7270,7250,7220,7310,7260,2711,2180,5000,5380,10,1,31800483,2290,1.66,0.14,12,0.00,4328.00,51560.00,11350,20240205,-36.56,7080,20241115,1.69,11350,-36.56,20240205,7080,1.69,20241115,11350,-36.56,20240205,7080,1.69,20241115,0.69,N,001230,5000,2710 억,,3290813,N,N,0,N,00,N
|
||||
20241205,160116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7280,30,2,0.41,234254120,32249,47.53,7260,7290,7240,9420,5080,7250,7263.92,10.35,0,2089,7363,7306,7243,7186,7123,7335,7215,2711,2170,5000,5360,10,1,31800483,2315,1.68,0.14,12,0.10,4328.00,51560.00,11350,20240205,-35.86,7080,20241115,2.82,11350,-35.86,20240205,7080,2.82,20241115,11350,-35.86,20240205,7080,2.82,20241115,0.70,N,001230,5000,2710 억,,3290738,N,N,0,N,00,N
|
||||
20241205,150116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7260,10,2,0.14,128242210,17657,26.03,7260,7290,7240,9420,5080,7250,7262.97,10.35,0,829,7363,7306,7243,7186,7123,7335,7215,2711,2170,5000,5360,10,1,31800483,2309,1.68,0.14,12,0.06,4328.00,51560.00,11350,20240205,-36.04,7080,20241115,2.54,11350,-36.04,20240205,7080,2.54,20241115,11350,-36.04,20240205,7080,2.54,20241115,0.70,N,001230,5000,2710 억,,3290738,N,N,0,N,00,N
|
||||
20241205,140115,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7270,20,2,0.28,112715110,15520,22.88,7260,7290,7240,9420,5080,7250,7262.57,10.35,0,7,7363,7306,7243,7186,7123,7335,7215,2711,2170,5000,5360,10,1,31800483,2312,1.68,0.14,12,0.05,4328.00,51560.00,11350,20240205,-35.95,7080,20241115,2.68,11350,-35.95,20240205,7080,2.68,20241115,11350,-35.95,20240205,7080,2.68,20241115,0.70,N,001230,5000,2710 억,,3290738,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
|
||||
20241206,160116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2560,-75,5,-2.85,4791571460,1881593,109.82,2605,2660,2470,3425,1845,2635,2546.32,4.35,0,457500,2741,2687,2636,2582,2531,2662,2557,2063,790,2500,1680,5,1,82533764,2113,7.62,0.50,12,2.28,336.00,5119.00,4455,20240920,-42.54,2325,20240418,10.11,4455,-42.54,20240920,2325,10.11,20240418,4455,-42.54,20240920,2325,10.11,20240418,5.72,N,001250,2500,2063 억,,3589623,N,N,0,N,00,N
|
||||
20241206,150116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2580,-55,5,-2.09,4330706895,1702071,99.34,2605,2660,2470,3425,1845,2635,2544.12,4.35,0,450156,2741,2687,2636,2582,2531,2662,2557,2063,790,2500,1680,5,1,82533764,2129,7.68,0.50,12,2.06,336.00,5119.00,4455,20240920,-42.09,2325,20240418,10.97,4455,-42.09,20240920,2325,10.97,20240418,4455,-42.09,20240920,2325,10.97,20240418,5.72,N,001250,2500,2063 억,,3589623,N,N,0,N,00,N
|
||||
20241206,140116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2560,-75,5,-2.85,3947582080,1552604,90.62,2605,2660,2470,3425,1845,2635,2542.27,4.35,0,435262,2741,2687,2636,2582,2531,2662,2557,2063,790,2500,1680,5,1,82533764,2113,7.62,0.50,12,1.88,336.00,5119.00,4455,20240920,-42.54,2325,20240418,10.11,4455,-42.54,20240920,2325,10.11,20240418,4455,-42.54,20240920,2325,10.11,20240418,5.72,N,001250,2500,2063 억,,3589623,N,N,0,N,00,N
|
||||
20241206,130116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2545,-90,5,-3.42,3640465630,1432208,83.59,2605,2660,2470,3425,1845,2635,2541.54,4.35,0,407383,2741,2687,2636,2582,2531,2662,2557,2063,790,2500,1680,5,1,82533764,2100,7.57,0.50,12,1.74,336.00,5119.00,4455,20240920,-42.87,2325,20240418,9.46,4455,-42.87,20240920,2325,9.46,20240418,4455,-42.87,20240920,2325,9.46,20240418,5.72,N,001250,2500,2063 억,,3589623,N,N,0,N,00,N
|
||||
20241206,120116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2530,-105,5,-3.98,3386592485,1332423,77.76,2605,2660,2470,3425,1845,2635,2541.34,4.35,0,393344,2741,2687,2636,2582,2531,2662,2557,2063,790,2500,1680,5,1,82533764,2088,7.53,0.49,12,1.61,336.00,5119.00,4455,20240920,-43.21,2325,20240418,8.82,4455,-43.21,20240920,2325,8.82,20240418,4455,-43.21,20240920,2325,8.82,20240418,5.72,N,001250,2500,2063 억,,3589623,N,N,0,N,00,N
|
||||
20241206,110117,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2490,-145,5,-5.50,3094487875,1216697,71.01,2605,2660,2470,3425,1845,2635,2542.98,4.35,0,351507,2741,2687,2636,2582,2531,2662,2557,2063,790,2500,1680,5,1,82533764,2055,7.41,0.49,12,1.47,336.00,5119.00,4455,20240920,-44.11,2325,20240418,7.10,4455,-44.11,20240920,2325,7.10,20240418,4455,-44.11,20240920,2325,7.10,20240418,5.72,N,001250,2500,2063 억,,3589623,N,N,0,N,00,N
|
||||
20241206,100116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2560,-75,5,-2.85,1715599860,667741,38.97,2605,2660,2500,3425,1845,2635,2568.78,4.35,0,144447,2741,2687,2636,2582,2531,2662,2557,2063,790,2500,1680,5,1,82533764,2113,7.62,0.50,12,0.81,336.00,5119.00,4455,20240920,-42.54,2325,20240418,10.11,4455,-42.54,20240920,2325,10.11,20240418,4455,-42.54,20240920,2325,10.11,20240418,5.72,N,001250,2500,2063 억,,3589623,N,N,0,N,00,N
|
||||
20241206,090116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2655,20,2,0.76,199359615,76043,4.44,2605,2660,2600,3425,1845,2635,2620.76,4.35,0,12354,2741,2687,2636,2582,2531,2662,2557,2063,790,2500,1680,5,1,82533764,2191,7.90,0.52,12,0.09,336.00,5119.00,4455,20240920,-40.40,2325,20240418,14.19,4455,-40.40,20240920,2325,14.19,20240418,4455,-40.40,20240920,2325,14.19,20240418,5.72,N,001250,2500,2063 억,,3589623,N,N,0,N,00,N
|
||||
20241205,160116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2635,50,2,1.93,4418199125,1674075,37.09,2640,2690,2585,3360,1810,2585,2639.20,3.90,0,374914,2955,2770,2670,2485,2385,2720,2435,2063,775,2500,1650,5,1,82533764,2175,7.84,0.51,12,2.03,336.00,5119.00,4455,20240920,-40.85,2325,20240418,13.33,4455,-40.85,20240920,2325,13.33,20240418,4455,-40.85,20240920,2325,13.33,20240418,5.79,N,001250,2500,2063 억,,3216712,N,N,0,N,00,N
|
||||
20241205,150116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2615,30,2,1.16,4160847700,1576202,34.92,2640,2690,2585,3360,1810,2585,2639.80,3.90,0,326393,2955,2770,2670,2485,2385,2720,2435,2063,775,2500,1650,5,1,82533764,2158,7.78,0.51,12,1.91,336.00,5119.00,4455,20240920,-41.30,2325,20240418,12.47,4455,-41.30,20240920,2325,12.47,20240418,4455,-41.30,20240920,2325,12.47,20240418,5.79,N,001250,2500,2063 억,,3216712,N,N,0,N,00,N
|
||||
20241205,140115,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2665,80,2,3.09,3670168915,1390033,30.80,2640,2690,2585,3360,1810,2585,2640.36,3.90,0,250860,2955,2770,2670,2485,2385,2720,2435,2063,775,2500,1650,5,1,82533764,2200,7.93,0.52,12,1.68,336.00,5119.00,4455,20240920,-40.18,2325,20240418,14.62,4455,-40.18,20240920,2325,14.62,20240418,4455,-40.18,20240920,2325,14.62,20240418,5.79,N,001250,2500,2063 억,,3216712,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
|
||||
20241206,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7430,60,2,0.81,951573490,129704,112.75,7250,7970,7080,9580,5160,7370,7336.37,0.22,0,16816,8336,7852,7586,7102,6836,7720,6970,492,2210,5000,5150,10,1,9832572,731,12.20,0.65,12,1.32,609.00,11513.00,10500,20241113,-29.24,5660,20240418,31.27,10500,-29.24,20241113,5660,31.27,20240418,10500,-29.24,20241113,5660,31.27,20240418,0.25,N,001260,5000,491 억,,22094,N,N,0,N,00,N
|
||||
20241206,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7580,210,2,2.85,881771450,120377,104.64,7250,7970,7080,9580,5160,7370,7325.07,0.22,0,17484,8336,7852,7586,7102,6836,7720,6970,492,2210,5000,5150,10,1,9832572,745,12.45,0.66,12,1.22,609.00,11513.00,10500,20241113,-27.81,5660,20240418,33.92,10500,-27.81,20241113,5660,33.92,20240418,10500,-27.81,20241113,5660,33.92,20240418,0.25,N,001260,5000,491 억,,22094,N,N,0,N,00,N
|
||||
20241206,140116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7350,-20,5,-0.27,739289050,101680,88.39,7250,7570,7080,9580,5160,7370,7270.71,0.22,0,19506,8336,7852,7586,7102,6836,7720,6970,492,2210,5000,5150,10,1,9832572,723,12.07,0.64,12,1.03,609.00,11513.00,10500,20241113,-30.00,5660,20240418,29.86,10500,-30.00,20241113,5660,29.86,20240418,10500,-30.00,20241113,5660,29.86,20240418,0.25,N,001260,5000,491 억,,22094,N,N,0,N,00,N
|
||||
20241206,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7340,-30,5,-0.41,652859050,89877,78.13,7250,7570,7080,9580,5160,7370,7263.88,0.22,0,17020,8336,7852,7586,7102,6836,7720,6970,492,2210,5000,5150,10,1,9832572,722,12.05,0.64,12,0.91,609.00,11513.00,10500,20241113,-30.10,5660,20240418,29.68,10500,-30.10,20241113,5660,29.68,20240418,10500,-30.10,20241113,5660,29.68,20240418,0.25,N,001260,5000,491 억,,22094,N,N,0,N,00,N
|
||||
20241206,120116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7320,-50,5,-0.68,595231500,82038,71.32,7250,7570,7080,9580,5160,7370,7255.52,0.22,0,18989,8336,7852,7586,7102,6836,7720,6970,492,2210,5000,5150,10,1,9832572,720,12.02,0.64,12,0.83,609.00,11513.00,10500,20241113,-30.29,5660,20240418,29.33,10500,-30.29,20241113,5660,29.33,20240418,10500,-30.29,20241113,5660,29.33,20240418,0.25,N,001260,5000,491 억,,22094,N,N,0,N,00,N
|
||||
20241206,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7120,-250,5,-3.39,521209250,71824,62.44,7250,7570,7080,9580,5160,7370,7256.71,0.22,0,13094,8336,7852,7586,7102,6836,7720,6970,492,2210,5000,5150,10,1,9832572,700,11.69,0.62,12,0.73,609.00,11513.00,10500,20241113,-32.19,5660,20240418,25.80,10500,-32.19,20241113,5660,25.80,20240418,10500,-32.19,20241113,5660,25.80,20240418,0.25,N,001260,5000,491 억,,22094,N,N,0,N,00,N
|
||||
20241206,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7360,-10,5,-0.14,227708670,30912,26.87,7250,7570,7220,9580,5160,7370,7366.35,0.22,0,3954,8336,7852,7586,7102,6836,7720,6970,492,2210,5000,5150,10,1,9832572,724,12.09,0.64,12,0.31,609.00,11513.00,10500,20241113,-29.90,5660,20240418,30.04,10500,-29.90,20241113,5660,30.04,20240418,10500,-29.90,20241113,5660,30.04,20240418,0.25,N,001260,5000,491 억,,22094,N,N,0,N,00,N
|
||||
20241206,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7400,30,2,0.41,15777890,2172,1.89,7250,7400,7220,9580,5160,7370,7262.84,0.22,0,122,8336,7852,7586,7102,6836,7720,6970,492,2210,5000,5150,10,1,9832572,728,12.15,0.64,12,0.02,609.00,11513.00,10500,20241113,-29.52,5660,20240418,30.74,10500,-29.52,20241113,5660,30.74,20240418,10500,-29.52,20241113,5660,30.74,20240418,0.25,N,001260,5000,491 억,,22094,N,N,0,N,00,N
|
||||
20241205,160116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7370,-570,5,-7.18,876026470,114566,42.54,7950,8070,7320,10320,5560,7940,7646.73,0.21,0,1238,9233,8586,8113,7466,6993,8910,7790,492,2380,5000,5550,10,1,9832572,725,12.10,0.64,12,1.17,609.00,11513.00,10500,20241113,-29.81,5660,20240418,30.21,10500,-29.81,20241113,5660,30.21,20240418,10500,-29.81,20241113,5660,30.21,20240418,0.26,N,001260,5000,491 억,,21041,N,N,0,N,00,N
|
||||
20241205,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7390,-550,5,-6.93,799648040,104219,38.70,7950,8070,7370,10320,5560,7940,7672.77,0.21,0,-909,9233,8586,8113,7466,6993,8910,7790,492,2380,5000,5550,10,1,9832572,727,12.13,0.64,12,1.06,609.00,11513.00,10500,20241113,-29.62,5660,20240418,30.57,10500,-29.62,20241113,5660,30.57,20240418,10500,-29.62,20241113,5660,30.57,20240418,0.26,N,001260,5000,491 억,,21041,N,N,0,N,00,N
|
||||
20241205,140116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7630,-310,5,-3.90,694950480,90236,33.51,7950,8070,7540,10320,5560,7940,7701.48,0.21,0,-166,9233,8586,8113,7466,6993,8910,7790,492,2380,5000,5550,10,1,9832572,750,12.53,0.66,12,0.92,609.00,11513.00,10500,20241113,-27.33,5660,20240418,34.81,10500,-27.33,20241113,5660,34.81,20240418,10500,-27.33,20241113,5660,34.81,20240418,0.26,N,001260,5000,491 억,,21041,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
|
||||
20241206,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26100,100,2,0.38,213630200,8283,236.93,26000,26250,25500,33800,18200,26000,25791.40,1.41,0,1028,27200,26600,26150,25550,25100,26375,25325,518,7800,5000,18720,50,1,10369886,2707,6.09,0.43,12,0.08,4286.00,61056.00,30500,20241107,-14.43,21300,20231208,22.54,30500,-14.43,20241107,21400,21.96,20240104,30500,-14.43,20241107,21300,22.54,20231208,0.02,N,001270,5000,518 억,,146215,N,N,0,N,00,N
|
||||
20241206,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25850,-150,5,-0.58,210756750,8172,233.75,26000,26250,25500,33800,18200,26000,25790.11,1.41,0,1066,27200,26600,26150,25550,25100,26375,25325,518,7800,5000,18720,50,1,10369886,2681,6.03,0.42,12,0.08,4286.00,61056.00,30500,20241107,-15.25,21300,20231208,21.36,30500,-15.25,20241107,21400,20.79,20240104,30500,-15.25,20241107,21300,21.36,20231208,0.02,N,001270,5000,518 억,,146215,N,N,0,N,00,N
|
||||
20241206,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25850,-150,5,-0.58,206051650,7990,228.55,26000,26250,25500,33800,18200,26000,25788.69,1.41,0,1091,27200,26600,26150,25550,25100,26375,25325,518,7800,5000,18720,50,1,10369886,2681,6.03,0.42,12,0.08,4286.00,61056.00,30500,20241107,-15.25,21300,20231208,21.36,30500,-15.25,20241107,21400,20.79,20240104,30500,-15.25,20241107,21300,21.36,20231208,0.02,N,001270,5000,518 억,,146215,N,N,0,N,00,N
|
||||
20241206,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25900,-100,5,-0.38,200597100,7779,222.51,26000,26250,25500,33800,18200,26000,25787.00,1.41,0,985,27200,26600,26150,25550,25100,26375,25325,518,7800,5000,18720,50,1,10369886,2686,6.04,0.42,12,0.08,4286.00,61056.00,30500,20241107,-15.08,21300,20231208,21.60,30500,-15.08,20241107,21400,21.03,20240104,30500,-15.08,20241107,21300,21.60,20231208,0.02,N,001270,5000,518 억,,146215,N,N,0,N,00,N
|
||||
20241206,120116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25750,-250,5,-0.96,199925050,7753,221.77,26000,26250,25500,33800,18200,26000,25786.80,1.41,0,963,27200,26600,26150,25550,25100,26375,25325,518,7800,5000,18720,50,1,10369886,2670,6.01,0.42,12,0.07,4286.00,61056.00,30500,20241107,-15.57,21300,20231208,20.89,30500,-15.57,20241107,21400,20.33,20240104,30500,-15.57,20241107,21300,20.89,20231208,0.02,N,001270,5000,518 억,,146215,N,N,0,N,00,N
|
||||
20241206,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25650,-350,5,-1.35,147908300,5743,164.27,26000,26050,25500,33800,18200,26000,25754.54,1.41,0,459,27200,26600,26150,25550,25100,26375,25325,518,7800,5000,18720,50,1,10369886,2660,5.98,0.42,12,0.06,4286.00,61056.00,30500,20241107,-15.90,21300,20231208,20.42,30500,-15.90,20241107,21400,19.86,20240104,30500,-15.90,20241107,21300,20.42,20231208,0.02,N,001270,5000,518 억,,146215,N,N,0,N,00,N
|
||||
20241206,100116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25700,-300,5,-1.15,110638650,4297,122.91,26000,26050,25500,33800,18200,26000,25747.88,1.41,0,659,27200,26600,26150,25550,25100,26375,25325,518,7800,5000,18720,50,1,10369886,2665,6.00,0.42,12,0.04,4286.00,61056.00,30500,20241107,-15.74,21300,20231208,20.66,30500,-15.74,20241107,21400,20.09,20240104,30500,-15.74,20241107,21300,20.66,20231208,0.02,N,001270,5000,518 억,,146215,N,N,0,N,00,N
|
||||
20241206,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26000,0,3,0.00,78000,3,0.09,26000,26000,26000,33800,18200,26000,26000.00,1.41,0,3,27200,26600,26150,25550,25100,26375,25325,518,7800,5000,18720,50,1,10369886,2696,6.07,0.43,12,0.00,4286.00,61056.00,30500,20241107,-14.75,21300,20231208,22.07,30500,-14.75,20241107,21400,21.50,20240104,30500,-14.75,20241107,21300,22.07,20231208,0.02,N,001270,5000,518 억,,146215,N,N,0,N,00,N
|
||||
20241205,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26000,-450,5,-1.70,90644150,3496,94.67,26750,26750,25700,34350,18550,26450,25927.96,1.42,0,-1419,27150,26800,26450,26100,25750,26975,26275,518,7900,5000,19040,50,1,10369886,2696,6.07,0.43,12,0.03,4286.00,61056.00,30500,20241107,-14.75,21300,20231208,22.07,30500,-14.75,20241107,21400,21.50,20240104,30500,-14.75,20241107,21300,22.07,20231208,0.02,N,001270,5000,518 억,,147704,N,N,0,N,00,N
|
||||
20241205,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25950,-500,5,-1.89,89787150,3463,93.77,26750,26750,25700,34350,18550,26450,25927.56,1.42,0,-1428,27150,26800,26450,26100,25750,26975,26275,518,7900,5000,19040,50,1,10369886,2691,6.05,0.43,12,0.03,4286.00,61056.00,30500,20241107,-14.92,21300,20231208,21.83,30500,-14.92,20241107,21400,21.26,20240104,30500,-14.92,20241107,21300,21.83,20231208,0.02,N,001270,5000,518 억,,147704,N,N,0,N,00,N
|
||||
20241205,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25950,-500,5,-1.89,87302550,3367,91.17,26750,26750,25700,34350,18550,26450,25928.88,1.42,0,-1401,27150,26800,26450,26100,25750,26975,26275,518,7900,5000,19040,50,1,10369886,2691,6.05,0.43,12,0.03,4286.00,61056.00,30500,20241107,-14.92,21300,20231208,21.83,30500,-14.92,20241107,21400,21.26,20240104,30500,-14.92,20241107,21300,21.83,20231208,0.02,N,001270,5000,518 억,,147704,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
|
||||
20241206,160117,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,422,-8,5,-1.86,20878824,49533,52.80,425,431,416,559,301,430,421.51,0.20,0,2263,450,440,433,423,416,436,419,1096,129,1000,290,1,1,108337120,457,84.40,0.19,12,0.05,5.00,2193.00,887,20231227,-52.42,416,20241206,1.44,850,-50.35,20240221,416,1.44,20241206,887,-52.42,20231227,416,1.44,20241206,0.08,N,001290,1000,1096 억,,217769,N,N,0,N,00,N
|
||||
20241206,150117,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,423,-7,5,-1.63,17454507,41437,44.17,425,431,416,559,301,430,421.23,0.20,0,2506,450,440,433,423,416,436,419,1096,129,1000,290,1,1,108337120,458,84.60,0.19,12,0.04,5.00,2193.00,887,20231227,-52.31,416,20241206,1.68,850,-50.24,20240221,416,1.68,20241206,887,-52.31,20231227,416,1.68,20241206,0.08,N,001290,1000,1096 억,,217769,N,N,0,N,00,N
|
||||
20241206,140117,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,418,-12,5,-2.79,17183760,40796,43.49,425,431,416,559,301,430,421.21,0.20,0,2631,450,440,433,423,416,436,419,1096,129,1000,290,1,1,108337120,453,83.60,0.19,12,0.04,5.00,2193.00,887,20231227,-52.87,416,20241206,0.48,850,-50.82,20240221,416,0.48,20241206,887,-52.87,20231227,416,0.48,20241206,0.08,N,001290,1000,1096 억,,217769,N,N,0,N,00,N
|
||||
20241206,130117,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,418,-12,5,-2.79,15776414,37439,39.91,425,431,416,559,301,430,421.39,0.20,0,2487,450,440,433,423,416,436,419,1096,129,1000,290,1,1,108337120,453,83.60,0.19,12,0.03,5.00,2193.00,887,20231227,-52.87,416,20241206,0.48,850,-50.82,20240221,416,0.48,20241206,887,-52.87,20231227,416,0.48,20241206,0.08,N,001290,1000,1096 억,,217769,N,N,0,N,00,N
|
||||
20241206,120117,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,418,-12,5,-2.79,14552060,34523,36.80,425,431,416,559,301,430,421.52,0.20,0,2647,450,440,433,423,416,436,419,1096,129,1000,290,1,1,108337120,453,83.60,0.19,12,0.03,5.00,2193.00,887,20231227,-52.87,416,20241206,0.48,850,-50.82,20240221,416,0.48,20241206,887,-52.87,20231227,416,0.48,20241206,0.08,N,001290,1000,1096 억,,217769,N,N,0,N,00,N
|
||||
20241206,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,420,-10,5,-2.33,10611009,25078,26.73,425,431,420,559,301,430,423.12,0.20,0,-15,450,440,433,423,416,436,419,1096,129,1000,290,1,1,108337120,455,84.00,0.19,12,0.02,5.00,2193.00,887,20231227,-52.65,416,20241115,0.96,850,-50.59,20240221,416,0.96,20241115,887,-52.65,20231227,416,0.96,20241115,0.08,N,001290,1000,1096 억,,217769,N,N,0,N,00,N
|
||||
20241206,100116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,425,-5,5,-1.16,3926309,9247,9.86,425,431,420,559,301,430,424.60,0.20,0,-50,450,440,433,423,416,436,419,1096,129,1000,290,1,1,108337120,460,85.00,0.19,12,0.01,5.00,2193.00,887,20231227,-52.09,416,20241115,2.16,850,-50.00,20240221,416,2.16,20241115,887,-52.09,20231227,416,2.16,20241115,0.08,N,001290,1000,1096 억,,217769,N,N,0,N,00,N
|
||||
20241206,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,421,-9,5,-2.09,179124,422,0.45,425,425,420,559,301,430,424.46,0.20,0,0,450,440,433,423,416,436,419,1096,129,1000,290,1,1,108337120,456,84.20,0.19,12,0.00,5.00,2193.00,887,20231227,-52.54,416,20241115,1.20,850,-50.47,20240221,416,1.20,20241115,887,-52.54,20231227,416,1.20,20241115,0.08,N,001290,1000,1096 억,,217769,N,N,0,N,00,N
|
||||
20241205,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,430,-10,5,-2.27,40759524,93815,224.98,437,443,426,572,308,440,434.47,0.20,0,-2056,446,442,436,432,426,445,435,1096,132,1000,290,1,1,108337120,466,86.00,0.20,12,0.09,5.00,2193.00,887,20231227,-51.52,416,20241115,3.37,850,-49.41,20240221,416,3.37,20241115,887,-51.52,20231227,416,3.37,20241115,0.08,N,001290,1000,1096 억,,219825,N,N,0,N,00,N
|
||||
20241205,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,440,0,3,0.00,28456321,65336,156.68,437,443,426,572,308,440,435.54,0.20,0,-2564,446,442,436,432,426,445,435,1096,132,1000,290,1,1,108337120,477,88.00,0.20,12,0.06,5.00,2193.00,887,20231227,-50.39,416,20241115,5.77,850,-48.24,20240221,416,5.77,20241115,887,-50.39,20231227,416,5.77,20241115,0.08,N,001290,1000,1096 억,,219825,N,N,0,N,00,N
|
||||
20241205,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,437,-3,5,-0.68,27617772,63429,152.11,437,443,426,572,308,440,435.41,0.20,0,-2183,446,442,436,432,426,445,435,1096,132,1000,290,1,1,108337120,473,87.40,0.20,12,0.06,5.00,2193.00,887,20231227,-50.73,416,20241115,5.05,850,-48.59,20240221,416,5.05,20241115,887,-50.73,20231227,416,5.05,20241115,0.08,N,001290,1000,1096 억,,219825,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
|
||||
20241206,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7600,-260,5,-3.31,4253314000,557402,461.08,7860,7910,7420,10210,5510,7860,7630.77,1.38,0,45658,8060,7960,7900,7800,7740,7930,7770,225,2350,500,4870,10,1,44918407,3414,44.19,1.59,12,1.24,172.00,4772.00,18440,20240612,-58.79,6820,20240521,11.44,18440,-58.79,20240612,6820,11.44,20240521,18440,-58.79,20240612,6820,11.44,20240521,0.57,N,001340,500,224 억,,618686,N,N,0,N,00,N
|
||||
20241206,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7710,-150,5,-1.91,4025587280,527657,436.48,7860,7910,7420,10210,5510,7860,7629.17,1.38,0,47618,8060,7960,7900,7800,7740,7930,7770,225,2350,500,4870,10,1,44918407,3463,44.83,1.62,12,1.17,172.00,4772.00,18440,20240612,-58.19,6820,20240521,13.05,18440,-58.19,20240612,6820,13.05,20240521,18440,-58.19,20240612,6820,13.05,20240521,0.57,N,001340,500,224 억,,618686,N,N,0,N,00,N
|
||||
20241206,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7720,-140,5,-1.78,3759239670,493198,407.97,7860,7910,7420,10210,5510,7860,7622.17,1.38,0,30598,8060,7960,7900,7800,7740,7930,7770,225,2350,500,4870,10,1,44918407,3468,44.88,1.62,12,1.10,172.00,4772.00,18440,20240612,-58.13,6820,20240521,13.20,18440,-58.13,20240612,6820,13.20,20240521,18440,-58.13,20240612,6820,13.20,20240521,0.57,N,001340,500,224 억,,618686,N,N,0,N,00,N
|
||||
20241206,130117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7670,-190,5,-2.42,3087830310,405865,335.73,7860,7910,7430,10210,5510,7860,7608.02,1.38,0,42191,8060,7960,7900,7800,7740,7930,7770,225,2350,500,4870,10,1,44918407,3445,44.59,1.61,12,0.90,172.00,4772.00,18440,20240612,-58.41,6820,20240521,12.46,18440,-58.41,20240612,6820,12.46,20240521,18440,-58.41,20240612,6820,12.46,20240521,0.57,N,001340,500,224 억,,618686,N,N,0,N,00,N
|
||||
20241206,120117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7660,-200,5,-2.54,2955639340,388688,321.52,7860,7910,7430,10210,5510,7860,7604.14,1.38,0,43496,8060,7960,7900,7800,7740,7930,7770,225,2350,500,4870,10,1,44918407,3441,44.53,1.61,12,0.87,172.00,4772.00,18440,20240612,-58.46,6820,20240521,12.32,18440,-58.46,20240612,6820,12.32,20240521,18440,-58.46,20240612,6820,12.32,20240521,0.57,N,001340,500,224 억,,618686,N,N,0,N,00,N
|
||||
20241206,110118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7500,-360,5,-4.58,2441946730,320813,265.38,7860,7910,7430,10210,5510,7860,7611.74,1.38,0,36607,8060,7960,7900,7800,7740,7930,7770,225,2350,500,4870,10,1,44918407,3369,43.60,1.57,12,0.71,172.00,4772.00,18440,20240612,-59.33,6820,20240521,9.97,18440,-59.33,20240612,6820,9.97,20240521,18440,-59.33,20240612,6820,9.97,20240521,0.57,N,001340,500,224 억,,618686,N,N,0,N,00,N
|
||||
20241206,100117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7670,-190,5,-2.42,1068657980,138711,114.74,7860,7910,7600,10210,5510,7860,7704.21,1.38,0,44729,8060,7960,7900,7800,7740,7930,7770,225,2350,500,4870,10,1,44918407,3445,44.59,1.61,12,0.31,172.00,4772.00,18440,20240612,-58.41,6820,20240521,12.46,18440,-58.41,20240612,6820,12.46,20240521,18440,-58.41,20240612,6820,12.46,20240521,0.57,N,001340,500,224 억,,618686,N,N,0,N,00,N
|
||||
20241206,090117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7860,0,3,0.00,8025060,1021,0.84,7860,7860,7860,10210,5510,7860,7860.00,1.38,0,336,8060,7960,7900,7800,7740,7930,7770,225,2350,500,4870,10,1,44918407,3531,45.70,1.65,12,0.00,172.00,4772.00,18440,20240612,-57.38,6820,20240521,15.25,18440,-57.38,20240612,6820,15.25,20240521,18440,-57.38,20240612,6820,15.25,20240521,0.57,N,001340,500,224 억,,618686,N,N,0,N,00,N
|
||||
20241205,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7860,-50,5,-0.63,947686420,119939,35.59,7920,8000,7840,10280,5540,7910,7901.73,1.41,0,-11988,8256,8082,7976,7802,7696,8030,7750,225,2370,500,4900,10,1,44918407,3531,45.70,1.65,12,0.27,172.00,4772.00,18440,20240612,-57.38,6820,20240521,15.25,18440,-57.38,20240612,6820,15.25,20240521,18440,-57.38,20240612,6820,15.25,20240521,0.57,N,001340,500,224 억,,631783,N,N,0,N,00,N
|
||||
20241205,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7880,-30,5,-0.38,800623680,101254,30.04,7920,8000,7840,10280,5540,7910,7907.08,1.41,0,-10522,8256,8082,7976,7802,7696,8030,7750,225,2370,500,4900,10,1,44918407,3540,45.81,1.65,12,0.23,172.00,4772.00,18440,20240612,-57.27,6820,20240521,15.54,18440,-57.27,20240612,6820,15.54,20240521,18440,-57.27,20240612,6820,15.54,20240521,0.57,N,001340,500,224 억,,631783,N,N,0,N,00,N
|
||||
20241205,140116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7910,0,3,0.00,714537660,90326,26.80,7920,8000,7840,10280,5540,7910,7910.65,1.41,0,-8144,8256,8082,7976,7802,7696,8030,7750,225,2370,500,4900,10,1,44918407,3553,45.99,1.66,12,0.20,172.00,4772.00,18440,20240612,-57.10,6820,20240521,15.98,18440,-57.10,20240612,6820,15.98,20240521,18440,-57.10,20240612,6820,15.98,20240521,0.57,N,001340,500,224 억,,631783,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
|
||||
20241206,160118,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1471,-12,5,-0.81,364411661,246902,99.02,1473,1489,1470,1927,1039,1483,1475.94,4.95,0,29028,1526,1504,1487,1465,1448,1496,1457,471,444,500,1030,1,1,94162079,1385,-4.34,1.38,12,0.26,-339.00,1063.00,2705,20240108,-45.62,1450,20241115,1.45,2705,-45.62,20240108,1450,1.45,20241115,2705,-45.62,20240108,1450,1.45,20241115,0.51,N,001360,500,470 억,,4659872,N,N,1,N,00,N
|
||||
20241206,150117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1486,3,2,0.20,313395608,212279,85.13,1473,1489,1470,1927,1039,1483,1476.34,4.95,0,51970,1526,1504,1487,1465,1448,1496,1457,471,444,500,1030,1,1,94162079,1399,-4.38,1.40,12,0.23,-339.00,1063.00,2705,20240108,-45.06,1450,20241115,2.48,2705,-45.06,20240108,1450,2.48,20241115,2705,-45.06,20240108,1450,2.48,20241115,0.51,N,001360,500,470 억,,4659872,N,N,1,N,00,N
|
||||
20241206,140117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1477,-6,5,-0.40,262515857,177952,71.37,1473,1489,1470,1927,1039,1483,1475.21,4.95,0,30665,1526,1504,1487,1465,1448,1496,1457,471,444,500,1030,1,1,94162079,1391,-4.36,1.39,12,0.19,-339.00,1063.00,2705,20240108,-45.40,1450,20241115,1.86,2705,-45.40,20240108,1450,1.86,20241115,2705,-45.40,20240108,1450,1.86,20241115,0.51,N,001360,500,470 억,,4659872,N,N,1,N,00,N
|
||||
20241206,130117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1473,-10,5,-0.67,236406755,160214,64.25,1473,1489,1470,1927,1039,1483,1475.57,4.95,0,30006,1526,1504,1487,1465,1448,1496,1457,471,444,500,1030,1,1,94162079,1387,-4.35,1.39,12,0.17,-339.00,1063.00,2705,20240108,-45.55,1450,20241115,1.59,2705,-45.55,20240108,1450,1.59,20241115,2705,-45.55,20240108,1450,1.59,20241115,0.51,N,001360,500,470 억,,4659872,N,N,1,N,00,N
|
||||
20241206,120117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1479,-4,5,-0.27,201169308,136300,54.66,1473,1489,1470,1927,1039,1483,1475.93,4.95,0,30619,1526,1504,1487,1465,1448,1496,1457,471,444,500,1030,1,1,94162079,1393,-4.36,1.39,12,0.14,-339.00,1063.00,2705,20240108,-45.32,1450,20241115,2.00,2705,-45.32,20240108,1450,2.00,20241115,2705,-45.32,20240108,1450,2.00,20241115,0.51,N,001360,500,470 억,,4659872,N,N,1,N,00,N
|
||||
20241206,110118,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1474,-9,5,-0.61,156340008,105947,42.49,1473,1489,1470,1927,1039,1483,1475.64,4.95,0,15219,1526,1504,1487,1465,1448,1496,1457,471,444,500,1030,1,1,94162079,1388,-4.35,1.39,12,0.11,-339.00,1063.00,2705,20240108,-45.51,1450,20241115,1.66,2705,-45.51,20240108,1450,1.66,20241115,2705,-45.51,20240108,1450,1.66,20241115,0.51,N,001360,500,470 억,,4659872,N,N,1,N,00,N
|
||||
20241206,100117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1476,-7,5,-0.47,73164036,49526,19.86,1473,1489,1471,1927,1039,1483,1477.29,4.95,0,607,1526,1504,1487,1465,1448,1496,1457,471,444,500,1030,1,1,94162079,1390,-4.35,1.39,12,0.05,-339.00,1063.00,2705,20240108,-45.43,1450,20241115,1.79,2705,-45.43,20240108,1450,1.79,20241115,2705,-45.43,20240108,1450,1.79,20241115,0.51,N,001360,500,470 억,,4659872,N,N,1,N,00,N
|
||||
20241206,090118,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1473,-10,5,-0.67,301965,205,0.08,1473,1473,1473,1927,1039,1483,1473.00,4.95,0,0,1526,1504,1487,1465,1448,1496,1457,471,444,500,1030,1,1,94162079,1387,-4.35,1.39,12,0.00,-339.00,1063.00,2705,20240108,-45.55,1450,20241115,1.59,2705,-45.55,20240108,1450,1.59,20241115,2705,-45.55,20240108,1450,1.59,20241115,0.51,N,001360,500,470 억,,4659872,N,N,1,N,00,N
|
||||
20241205,160117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1483,-17,5,-1.13,367729350,247644,54.12,1505,1509,1470,1950,1050,1500,1484.91,4.99,0,-39622,1540,1519,1509,1488,1478,1515,1484,471,450,500,1050,1,1,94162079,1396,-4.37,1.40,12,0.26,-339.00,1063.00,2705,20240108,-45.18,1450,20241115,2.28,2705,-45.18,20240108,1450,2.28,20241115,2705,-45.18,20240108,1450,2.28,20241115,0.52,N,001360,500,470 억,,4701535,N,N,1,N,00,N
|
||||
20241205,150117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1487,-13,5,-0.87,351641075,236799,51.75,1505,1509,1470,1950,1050,1500,1484.98,4.99,0,-38950,1540,1519,1509,1488,1478,1515,1484,471,450,500,1050,1,1,94162079,1400,-4.39,1.40,12,0.25,-339.00,1063.00,2705,20240108,-45.03,1450,20241115,2.55,2705,-45.03,20240108,1450,2.55,20241115,2705,-45.03,20240108,1450,2.55,20241115,0.52,N,001360,500,470 억,,4701535,N,N,0,N,00,N
|
||||
20241205,140117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1488,-12,5,-0.80,316885178,213375,46.63,1505,1509,1470,1950,1050,1500,1485.11,4.99,0,-31802,1540,1519,1509,1488,1478,1515,1484,471,450,500,1050,1,1,94162079,1401,-4.39,1.40,12,0.23,-339.00,1063.00,2705,20240108,-44.99,1450,20241115,2.62,2705,-44.99,20240108,1450,2.62,20241115,2705,-44.99,20240108,1450,2.62,20241115,0.52,N,001360,500,470 억,,4701535,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
|
||||
20241206,160118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2095,-245,5,-10.47,15408319310,6900197,216.27,2365,2470,2025,3040,1640,2340,2233.17,0.55,0,210786,2633,2486,2413,2266,2193,2450,2230,225,700,500,1400,5,1,44964143,942,4.67,0.67,12,15.35,449.00,3138.00,4355,20241121,-51.89,1395,20240126,50.18,4355,-51.89,20241121,1395,50.18,20240126,4355,-51.89,20241121,1395,50.18,20240126,2.35,N,001380,500,224 억,,245523,N,N,0,N,00,N
|
||||
20241206,150118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2120,-220,5,-9.40,14814045570,6616721,207.38,2365,2470,2025,3040,1640,2340,2238.82,0.55,0,165861,2633,2486,2413,2266,2193,2450,2230,225,700,500,1400,5,1,44964143,953,4.72,0.68,12,14.72,449.00,3138.00,4355,20241121,-51.32,1395,20240126,51.97,4355,-51.32,20241121,1395,51.97,20240126,4355,-51.32,20241121,1395,51.97,20240126,2.35,N,001380,500,224 억,,245523,N,N,0,N,00,N
|
||||
20241206,140117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2080,-260,5,-11.11,13743454085,6108709,191.46,2365,2470,2025,3040,1640,2340,2249.75,0.55,0,53215,2633,2486,2413,2266,2193,2450,2230,225,700,500,1400,5,1,44964143,935,4.63,0.66,12,13.59,449.00,3138.00,4355,20241121,-52.24,1395,20240126,49.10,4355,-52.24,20241121,1395,49.10,20240126,4355,-52.24,20241121,1395,49.10,20240126,2.35,N,001380,500,224 억,,245523,N,N,0,N,00,N
|
||||
20241206,130118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2065,-275,5,-11.75,12888425095,5692616,178.42,2365,2470,2050,3040,1640,2340,2264.00,0.55,0,44315,2633,2486,2413,2266,2193,2450,2230,225,700,500,1400,5,1,44964143,929,4.60,0.66,12,12.66,449.00,3138.00,4355,20241121,-52.58,1395,20240126,48.03,4355,-52.58,20241121,1395,48.03,20240126,4355,-52.58,20241121,1395,48.03,20240126,2.35,N,001380,500,224 억,,245523,N,N,0,N,00,N
|
||||
20241206,120117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2070,-270,5,-11.54,11589441900,5071338,158.95,2365,2470,2060,3040,1640,2340,2285.24,0.55,0,64215,2633,2486,2413,2266,2193,2450,2230,225,700,500,1400,5,1,44964143,931,4.61,0.66,12,11.28,449.00,3138.00,4355,20241121,-52.47,1395,20240126,48.39,4355,-52.47,20241121,1395,48.39,20240126,4355,-52.47,20241121,1395,48.39,20240126,2.35,N,001380,500,224 억,,245523,N,N,0,N,00,N
|
||||
20241206,110118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2170,-170,5,-7.26,9681114860,4181984,131.07,2365,2470,2130,3040,1640,2340,2314.93,0.55,0,45322,2633,2486,2413,2266,2193,2450,2230,225,700,500,1400,5,1,44964143,976,4.83,0.69,12,9.30,449.00,3138.00,4355,20241121,-50.17,1395,20240126,55.56,4355,-50.17,20241121,1395,55.56,20240126,4355,-50.17,20241121,1395,55.56,20240126,2.35,N,001380,500,224 억,,245523,N,N,0,N,00,N
|
||||
20241206,100117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2260,-80,5,-3.42,2360697280,1025043,32.13,2365,2385,2220,3040,1640,2340,2302.87,0.55,0,162182,2633,2486,2413,2266,2193,2450,2230,225,700,500,1400,5,1,44964143,1016,5.03,0.72,12,2.28,449.00,3138.00,4355,20241121,-48.11,1395,20240126,62.01,4355,-48.11,20241121,1395,62.01,20240126,4355,-48.11,20241121,1395,62.01,20240126,2.35,N,001380,500,224 억,,245523,N,N,0,N,00,N
|
||||
20241206,090118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2360,20,2,0.85,115735080,48966,1.53,2365,2385,2350,3040,1640,2340,2365.77,0.55,0,1467,2633,2486,2413,2266,2193,2450,2230,225,700,500,1400,5,1,44964143,1061,5.26,0.75,12,0.11,449.00,3138.00,4355,20241121,-45.81,1395,20240126,69.18,4355,-45.81,20241121,1395,69.18,20240126,4355,-45.81,20241121,1395,69.18,20240126,2.35,N,001380,500,224 억,,245523,N,N,0,N,00,N
|
||||
20241205,160118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2340,-290,5,-11.03,7540769965,3121690,19.93,2555,2560,2340,3415,1845,2630,2415.66,0.38,0,51861,3020,2825,2640,2445,2260,2922,2542,225,785,500,1570,5,1,44964143,1052,5.21,0.75,12,6.94,449.00,3138.00,4355,20241121,-46.27,1395,20240126,67.74,4355,-46.27,20241121,1395,67.74,20240126,4355,-46.27,20241121,1395,67.74,20240126,2.34,N,001380,500,224 억,,172507,N,N,0,N,00,N
|
||||
20241205,150118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2375,-255,5,-9.70,7068504775,2921046,18.65,2555,2560,2350,3415,1845,2630,2419.85,0.38,0,36814,3020,2825,2640,2445,2260,2922,2542,225,785,500,1570,5,1,44964143,1068,5.29,0.76,12,6.50,449.00,3138.00,4355,20241121,-45.46,1395,20240126,70.25,4355,-45.46,20241121,1395,70.25,20240126,4355,-45.46,20241121,1395,70.25,20240126,2.34,N,001380,500,224 억,,172507,N,N,0,N,00,N
|
||||
20241205,140117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2405,-225,5,-8.56,6606416690,2726195,17.41,2555,2560,2350,3415,1845,2630,2423.31,0.38,0,7607,3020,2825,2640,2445,2260,2922,2542,225,785,500,1570,5,1,44964143,1081,5.36,0.77,12,6.06,449.00,3138.00,4355,20241121,-44.78,1395,20240126,72.40,4355,-44.78,20241121,1395,72.40,20240126,4355,-44.78,20241121,1395,72.40,20240126,2.34,N,001380,500,224 억,,172507,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
|
||||
20241206,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3620,-85,5,-2.29,681482055,187575,158.21,3665,3740,3550,4815,2595,3705,3633.12,5.34,0,23400,3875,3790,3735,3650,3595,3762,3622,711,1110,1000,2740,5,1,68469040,2479,2.61,0.27,12,0.27,1388.00,13489.00,8620,20231205,-58.00,3370,20241115,7.42,6890,-47.46,20240102,3370,7.42,20241115,8200,-55.85,20231206,3370,7.42,20241115,2.45,N,001390,1000,711 억,,3657314,N,N,2056,N,00,N
|
||||
20241206,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3670,-35,5,-0.94,585054180,161034,135.82,3665,3740,3550,4815,2595,3705,3633.11,5.34,0,23098,3875,3790,3735,3650,3595,3762,3622,711,1110,1000,2740,5,1,68469040,2513,2.64,0.27,12,0.24,1388.00,13489.00,8620,20231205,-57.42,3370,20241115,8.90,6890,-46.73,20240102,3370,8.90,20241115,8200,-55.24,20231206,3370,8.90,20241115,2.45,N,001390,1000,711 억,,3657314,N,N,250,N,00,N
|
||||
20241206,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3655,-50,5,-1.35,552905625,152248,128.41,3665,3740,3550,4815,2595,3705,3631.61,5.34,0,19674,3875,3790,3735,3650,3595,3762,3622,711,1110,1000,2740,5,1,68469040,2503,2.63,0.27,12,0.22,1388.00,13489.00,8620,20231205,-57.60,3370,20241115,8.46,6890,-46.95,20240102,3370,8.46,20241115,8200,-55.43,20231206,3370,8.46,20241115,2.45,N,001390,1000,711 억,,3657314,N,N,250,N,00,N
|
||||
20241206,130118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3640,-65,5,-1.75,474625740,130732,110.27,3665,3740,3550,4815,2595,3705,3630.52,5.34,0,17967,3875,3790,3735,3650,3595,3762,3622,711,1110,1000,2740,5,1,68469040,2492,2.62,0.27,12,0.19,1388.00,13489.00,8620,20231205,-57.77,3370,20241115,8.01,6890,-47.17,20240102,3370,8.01,20241115,8200,-55.61,20231206,3370,8.01,20241115,2.45,N,001390,1000,711 억,,3657314,N,N,250,N,00,N
|
||||
20241206,120118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3620,-85,5,-2.29,420363930,115807,97.68,3665,3740,3550,4815,2595,3705,3629.87,5.34,0,13258,3875,3790,3735,3650,3595,3762,3622,711,1110,1000,2740,5,1,68469040,2479,2.61,0.27,12,0.17,1388.00,13489.00,8620,20231205,-58.00,3370,20241115,7.42,6890,-47.46,20240102,3370,7.42,20241115,8200,-55.85,20231206,3370,7.42,20241115,2.45,N,001390,1000,711 억,,3657314,N,N,250,N,00,N
|
||||
20241206,110119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3560,-145,5,-3.91,281125405,77216,65.13,3665,3740,3550,4815,2595,3705,3640.77,5.34,0,-178,3875,3790,3735,3650,3595,3762,3622,711,1110,1000,2740,5,1,68469040,2437,2.56,0.26,12,0.11,1388.00,13489.00,8620,20231205,-58.70,3370,20241115,5.64,6890,-48.33,20240102,3370,5.64,20241115,8200,-56.59,20231206,3370,5.64,20241115,2.45,N,001390,1000,711 억,,3657314,N,N,250,N,00,N
|
||||
20241206,100117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3655,-50,5,-1.35,121828305,33130,27.94,3665,3740,3620,4815,2595,3705,3677.28,5.34,0,5189,3875,3790,3735,3650,3595,3762,3622,711,1110,1000,2740,5,1,68469040,2503,2.63,0.27,12,0.05,1388.00,13489.00,8620,20231205,-57.60,3370,20241115,8.46,6890,-46.95,20240102,3370,8.46,20241115,8200,-55.43,20231206,3370,8.46,20241115,2.45,N,001390,1000,711 억,,3657314,N,N,250,N,00,N
|
||||
20241206,090118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3725,20,2,0.54,10097735,2747,2.32,3665,3725,3665,4815,2595,3705,3675.91,5.34,0,1097,3875,3790,3735,3650,3595,3762,3622,711,1110,1000,2740,5,1,68469040,2550,2.68,0.28,12,0.00,1388.00,13489.00,8620,20231205,-56.79,3370,20241115,10.53,6890,-45.94,20240102,3370,10.53,20241115,8200,-54.57,20231206,3370,10.53,20241115,2.45,N,001390,1000,711 억,,3657314,N,N,250,N,00,N
|
||||
20241205,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3705,-85,5,-2.24,438740620,117315,84.87,3815,3820,3680,4925,2655,3790,3740.01,5.35,0,-2942,3916,3852,3811,3747,3706,3832,3727,711,1135,1000,2800,5,1,68469040,2537,2.67,0.27,12,0.17,1388.00,13489.00,8620,20231205,-57.02,3370,20241115,9.94,6890,-46.23,20240102,3370,9.94,20241115,8620,-57.02,20231205,3370,9.94,20241115,2.44,N,001390,1000,711 억,,3664831,N,N,250,N,00,N
|
||||
20241205,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3720,-70,5,-1.85,406485695,108609,78.57,3815,3820,3680,4925,2655,3790,3742.65,5.35,0,-2937,3916,3852,3811,3747,3706,3832,3727,711,1135,1000,2800,5,1,68469040,2547,2.68,0.28,12,0.16,1388.00,13489.00,8620,20231205,-56.84,3370,20241115,10.39,6890,-46.01,20240102,3370,10.39,20241115,8620,-56.84,20231205,3370,10.39,20241115,2.44,N,001390,1000,711 억,,3664831,N,N,0,N,00,N
|
||||
20241205,140117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3755,-35,5,-0.92,299551435,79812,57.74,3815,3820,3700,4925,2655,3790,3753.21,5.35,0,-9338,3916,3852,3811,3747,3706,3832,3727,711,1135,1000,2800,5,1,68469040,2571,2.71,0.28,12,0.12,1388.00,13489.00,8620,20231205,-56.44,3370,20241115,11.42,6890,-45.50,20240102,3370,11.42,20241115,8620,-56.44,20231205,3370,11.42,20241115,2.44,N,001390,1000,711 억,,3664831,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
|
||||
20241206,160118,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3430,-10,5,-0.29,10846020,3226,289.59,3540,3540,3295,4470,2410,3440,3362.06,2.31,0,4,3490,3465,3430,3405,3370,3477,3417,38,1030,500,2470,5,1,7600000,261,-311.82,0.88,12,0.04,-11.00,3915.00,5280,20231220,-35.04,3295,20241206,4.10,5100,-32.75,20240102,3295,4.10,20241206,5280,-35.04,20231220,3295,4.10,20241206,0.00,N,001420,500,38 억,,175724,N,N,0,N,00,N
|
||||
20241206,150118,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3380,-60,5,-1.74,9878910,2944,264.27,3540,3540,3295,4470,2410,3440,3355.61,2.31,0,71,3490,3465,3430,3405,3370,3477,3417,38,1030,500,2470,5,1,7600000,257,-307.27,0.86,12,0.04,-11.00,3915.00,5280,20231220,-35.98,3295,20241206,2.58,5100,-33.73,20240102,3295,2.58,20241206,5280,-35.98,20231220,3295,2.58,20241206,0.00,N,001420,500,38 억,,175724,N,N,0,N,00,N
|
||||
20241206,140118,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3380,-60,5,-1.74,9760610,2909,261.13,3540,3540,3295,4470,2410,3440,3355.31,2.31,0,71,3490,3465,3430,3405,3370,3477,3417,38,1030,500,2470,5,1,7600000,257,-307.27,0.86,12,0.04,-11.00,3915.00,5280,20231220,-35.98,3295,20241206,2.58,5100,-33.73,20240102,3295,2.58,20241206,5280,-35.98,20231220,3295,2.58,20241206,0.00,N,001420,500,38 억,,175724,N,N,0,N,00,N
|
||||
20241206,130118,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3370,-70,5,-2.03,9509990,2835,254.49,3540,3540,3295,4470,2410,3440,3354.49,2.31,0,71,3490,3465,3430,3405,3370,3477,3417,38,1030,500,2470,5,1,7600000,256,-306.36,0.86,12,0.04,-11.00,3915.00,5280,20231220,-36.17,3295,20241206,2.28,5100,-33.92,20240102,3295,2.28,20241206,5280,-36.17,20231220,3295,2.28,20241206,0.00,N,001420,500,38 억,,175724,N,N,0,N,00,N
|
||||
20241206,120118,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3365,-75,5,-2.18,9429285,2811,252.33,3540,3540,3295,4470,2410,3440,3354.42,2.31,0,73,3490,3465,3430,3405,3370,3477,3417,38,1030,500,2470,5,1,7600000,256,-305.91,0.86,12,0.04,-11.00,3915.00,5280,20231220,-36.27,3295,20241206,2.12,5100,-34.02,20240102,3295,2.12,20241206,5280,-36.27,20231220,3295,2.12,20241206,0.00,N,001420,500,38 억,,175724,N,N,0,N,00,N
|
||||
20241206,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3385,-55,5,-1.60,2659815,778,69.84,3540,3540,3385,4470,2410,3440,3418.79,2.31,0,1,3490,3465,3430,3405,3370,3477,3417,38,1030,500,2470,5,1,7600000,257,-307.73,0.86,12,0.01,-11.00,3915.00,5280,20231220,-35.89,3295,20240806,2.73,5100,-33.63,20240102,3295,2.73,20240806,5280,-35.89,20231220,3295,2.73,20240806,0.00,N,001420,500,38 억,,175724,N,N,0,N,00,N
|
||||
20241206,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,-45,5,-1.31,876705,252,22.62,3540,3540,3390,4470,2410,3440,3478.99,2.31,0,1,3490,3465,3430,3405,3370,3477,3417,38,1030,500,2470,5,1,7600000,258,-308.64,0.87,12,0.00,-11.00,3915.00,5280,20231220,-35.70,3295,20240806,3.03,5100,-33.43,20240102,3295,3.03,20240806,5280,-35.70,20231220,3295,3.03,20240806,0.00,N,001420,500,38 억,,175724,N,N,0,N,00,N
|
||||
20241206,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3540,100,2,2.91,513300,145,13.02,3540,3540,3540,4470,2410,3440,3540.00,2.31,0,0,3490,3465,3430,3405,3370,3477,3417,38,1030,500,2470,5,1,7600000,269,-321.82,0.90,12,0.00,-11.00,3915.00,5280,20231220,-32.95,3295,20240806,7.44,5100,-30.59,20240102,3295,7.44,20240806,5280,-32.95,20231220,3295,7.44,20240806,0.00,N,001420,500,38 억,,175724,N,N,0,N,00,N
|
||||
20241205,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3440,45,2,1.33,3795250,1114,23.38,3395,3455,3395,4410,2380,3395,3406.87,2.31,0,-16,3531,3462,3381,3312,3231,3497,3347,38,1015,500,2440,5,1,7600000,261,-312.73,0.88,12,0.01,-11.00,3915.00,5280,20231220,-34.85,3295,20240806,4.40,5100,-32.55,20240102,3295,4.40,20240806,5280,-34.85,20231220,3295,4.40,20240806,0.00,N,001420,500,38 억,,175740,N,N,0,N,00,N
|
||||
20241205,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,0,3,0.00,2953960,867,18.20,3395,3455,3395,4410,2380,3395,3407.10,2.31,0,-3,3531,3462,3381,3312,3231,3497,3347,38,1015,500,2440,5,1,7600000,258,-308.64,0.87,12,0.01,-11.00,3915.00,5280,20231220,-35.70,3295,20240806,3.03,5100,-33.43,20240102,3295,3.03,20240806,5280,-35.70,20231220,3295,3.03,20240806,0.00,N,001420,500,38 억,,175740,N,N,0,N,00,N
|
||||
20241205,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3405,10,2,0.29,2743170,805,16.90,3395,3455,3395,4410,2380,3395,3407.66,2.31,0,1,3531,3462,3381,3312,3231,3497,3347,38,1015,500,2440,5,1,7600000,259,-309.55,0.87,12,0.01,-11.00,3915.00,5280,20231220,-35.51,3295,20240806,3.34,5100,-33.24,20240102,3295,3.34,20240806,5280,-35.51,20231220,3295,3.34,20240806,0.00,N,001420,500,38 억,,175740,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
|
||||
20241206,160119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,20000,-50,5,-0.25,2858818770,143570,46.83,20000,20250,19600,26050,14050,20050,19912.34,8.58,0,13072,21743,20896,20303,19456,18863,20600,19160,2193,6000,5000,15230,50,1,35862119,7172,5.59,0.37,12,0.40,3576.00,54525.00,27750,20231215,-27.93,16640,20240805,20.19,27350,-26.87,20240226,16640,20.19,20240805,27750,-27.93,20231215,16640,20.19,20240805,0.95,N,001430,5000,2193 억,,3076919,N,N,1037,N,00,N
|
||||
20241206,150119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,19970,-80,5,-0.40,2580204010,129612,42.27,20000,20250,19600,26050,14050,20050,19907.14,8.58,0,9879,21743,20896,20303,19456,18863,20600,19160,2193,6000,5000,15230,10,1,35862119,7162,5.58,0.37,12,0.36,3576.00,54525.00,27750,20231215,-28.04,16640,20240805,20.01,27350,-26.98,20240226,16640,20.01,20240805,27750,-28.04,20231215,16640,20.01,20240805,0.95,N,001430,5000,2193 억,,3076919,N,N,6119,N,00,N
|
||||
20241206,140118,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,19730,-320,5,-1.60,2087061750,104809,34.18,20000,20250,19600,26050,14050,20050,19913.00,8.58,0,4561,21743,20896,20303,19456,18863,20600,19160,2193,6000,5000,15230,10,1,35862119,7076,5.52,0.36,12,0.29,3576.00,54525.00,27750,20231215,-28.90,16640,20240805,18.57,27350,-27.86,20240226,16640,18.57,20240805,27750,-28.90,20231215,16640,18.57,20240805,0.95,N,001430,5000,2193 억,,3076919,N,N,6119,N,00,N
|
||||
20241206,130118,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,19780,-270,5,-1.35,1774253280,88975,29.02,20000,20250,19600,26050,14050,20050,19941.03,8.58,0,5847,21743,20896,20303,19456,18863,20600,19160,2193,6000,5000,15230,10,1,35862119,7094,5.53,0.36,12,0.25,3576.00,54525.00,27750,20231215,-28.72,16640,20240805,18.87,27350,-27.68,20240226,16640,18.87,20240805,27750,-28.72,20231215,16640,18.87,20240805,0.95,N,001430,5000,2193 억,,3076919,N,N,6119,N,00,N
|
||||
20241206,120118,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,19890,-160,5,-0.80,1520783280,76220,24.86,20000,20250,19600,26050,14050,20050,19952.55,8.58,0,3495,21743,20896,20303,19456,18863,20600,19160,2193,6000,5000,15230,10,1,35862119,7133,5.56,0.36,12,0.21,3576.00,54525.00,27750,20231215,-28.32,16640,20240805,19.53,27350,-27.28,20240226,16640,19.53,20240805,27750,-28.32,20231215,16640,19.53,20240805,0.95,N,001430,5000,2193 억,,3076919,N,N,6119,N,00,N
|
||||
20241206,110119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,19760,-290,5,-1.45,1045108520,52258,17.04,20000,20250,19600,26050,14050,20050,19999.01,8.58,0,1452,21743,20896,20303,19456,18863,20600,19160,2193,6000,5000,15230,10,1,35862119,7086,5.53,0.36,12,0.15,3576.00,54525.00,27750,20231215,-28.79,16640,20240805,18.75,27350,-27.75,20240226,16640,18.75,20240805,27750,-28.79,20231215,16640,18.75,20240805,0.95,N,001430,5000,2193 억,,3076919,N,N,6119,N,00,N
|
||||
20241206,100118,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,20050,0,3,0.00,398777470,19831,6.47,20000,20250,19980,26050,14050,20050,20108.79,8.58,0,2501,21743,20896,20303,19456,18863,20600,19160,2193,6000,5000,15230,50,1,35862119,7190,5.61,0.37,12,0.06,3576.00,54525.00,27750,20231215,-27.75,16640,20240805,20.49,27350,-26.69,20240226,16640,20.49,20240805,27750,-27.75,20231215,16640,20.49,20240805,0.95,N,001430,5000,2193 억,,3076919,N,N,6119,N,00,N
|
||||
20241206,090119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,20150,100,2,0.50,14415650,720,0.23,20000,20150,20000,26050,14050,20050,20021.74,8.58,0,136,21743,20896,20303,19456,18863,20600,19160,2193,6000,5000,15230,50,1,35862119,7226,5.63,0.37,12,0.00,3576.00,54525.00,27750,20231215,-27.39,16640,20240805,21.09,27350,-26.33,20240226,16640,21.09,20240805,27750,-27.39,20231215,16640,21.09,20240805,0.95,N,001430,5000,2193 억,,3076919,N,N,6119,N,00,N
|
||||
20241205,160118,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,20050,-900,5,-4.30,6154863560,305930,154.97,20950,21150,19710,27200,14700,20950,20118.57,8.62,0,-24965,22983,21966,21433,20416,19883,21700,20150,2193,6250,5000,15920,50,1,35862119,7190,5.61,0.37,12,0.85,3576.00,54525.00,27750,20231215,-27.75,16640,20240805,20.49,27350,-26.69,20240226,16640,20.49,20240805,27750,-27.75,20231215,16640,20.49,20240805,0.95,N,001430,5000,2193 억,,3090708,N,N,6119,N,00,N
|
||||
20241205,150118,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,20050,-900,5,-4.30,5858029360,291122,147.47,20950,21150,19710,27200,14700,20950,20122.25,8.62,0,-22552,22983,21966,21433,20416,19883,21700,20150,2193,6250,5000,15920,50,1,35862119,7190,5.61,0.37,12,0.81,3576.00,54525.00,27750,20231215,-27.75,16640,20240805,20.49,27350,-26.69,20240226,16640,20.49,20240805,27750,-27.75,20231215,16640,20.49,20240805,0.95,N,001430,5000,2193 억,,3090708,N,N,273,N,00,N
|
||||
20241205,140118,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,20200,-750,5,-3.58,4992557360,247980,125.62,20950,21150,19710,27200,14700,20950,20132.90,8.62,0,-13153,22983,21966,21433,20416,19883,21700,20150,2193,6250,5000,15920,50,1,35862119,7244,5.65,0.37,12,0.69,3576.00,54525.00,27750,20231215,-27.21,16640,20240805,21.39,27350,-26.14,20240226,16640,21.39,20240805,27750,-27.21,20231215,16640,21.39,20240805,0.95,N,001430,5000,2193 억,,3090708,N,N,273,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
|
||||
20241206,160119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10550,-460,5,-4.18,17199422440,1622292,158.13,10860,11020,10320,14310,7710,11010,10601.97,6.75,0,-133448,11423,11216,10993,10786,10563,11105,10675,1864,3300,1000,6820,10,1,186447300,19670,20.53,1.54,12,0.87,514.00,6855.00,20950,20240521,-49.64,8457,20240118,24.75,20950,-49.64,20240521,8457,24.75,20240118,20950,-49.64,20240521,8710,21.13,20240308,2.12,N,001440,1000,1864 억,,12592967,N,N,32442,N,00,N
|
||||
20241206,150119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10610,-400,5,-3.63,15979769110,1506843,146.88,10860,11020,10320,14310,7710,11010,10604.80,6.75,0,-138431,11423,11216,10993,10786,10563,11105,10675,1864,3300,1000,6820,10,1,186447300,19782,20.64,1.55,12,0.81,514.00,6855.00,20950,20240521,-49.36,8457,20240118,25.46,20950,-49.36,20240521,8457,25.46,20240118,20950,-49.36,20240521,8710,21.81,20240308,2.12,N,001440,1000,1864 억,,12592967,N,N,9130,N,00,N
|
||||
20241206,140118,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10530,-480,5,-4.36,14350544560,1352728,131.86,10860,11020,10320,14310,7710,11010,10608.60,6.75,0,-151071,11423,11216,10993,10786,10563,11105,10675,1864,3300,1000,6820,10,1,186447300,19633,20.49,1.54,12,0.73,514.00,6855.00,20950,20240521,-49.74,8457,20240118,24.51,20950,-49.74,20240521,8457,24.51,20240118,20950,-49.74,20240521,8710,20.90,20240308,2.12,N,001440,1000,1864 억,,12592967,N,N,9130,N,00,N
|
||||
20241206,130119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10550,-460,5,-4.18,12660864220,1192340,116.22,10860,11020,10320,14310,7710,11010,10618.50,6.75,0,-121919,11423,11216,10993,10786,10563,11105,10675,1864,3300,1000,6820,10,1,186447300,19670,20.53,1.54,12,0.64,514.00,6855.00,20950,20240521,-49.64,8457,20240118,24.75,20950,-49.64,20240521,8457,24.75,20240118,20950,-49.64,20240521,8710,21.13,20240308,2.12,N,001440,1000,1864 억,,12592967,N,N,9130,N,00,N
|
||||
20241206,120118,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10540,-470,5,-4.27,11787549010,1109640,108.16,10860,11020,10320,14310,7710,11010,10622.86,6.75,0,-130428,11423,11216,10993,10786,10563,11105,10675,1864,3300,1000,6820,10,1,186447300,19652,20.51,1.54,12,0.60,514.00,6855.00,20950,20240521,-49.69,8457,20240118,24.63,20950,-49.69,20240521,8457,24.63,20240118,20950,-49.69,20240521,8710,21.01,20240308,2.12,N,001440,1000,1864 억,,12592967,N,N,9130,N,00,N
|
||||
20241206,110119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10400,-610,5,-5.54,9531773790,895689,87.31,10860,11020,10320,14310,7710,11010,10641.83,6.75,0,-124661,11423,11216,10993,10786,10563,11105,10675,1864,3300,1000,6820,10,1,186447300,19391,20.23,1.52,12,0.48,514.00,6855.00,20950,20240521,-50.36,8457,20240118,22.98,20950,-50.36,20240521,8457,22.98,20240118,20950,-50.36,20240521,8710,19.40,20240308,2.12,N,001440,1000,1864 억,,12592967,N,N,9130,N,00,N
|
||||
20241206,100118,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10710,-300,5,-2.72,4413458760,408439,39.81,10860,11020,10680,14310,7710,11010,10805.67,6.75,0,-82194,11423,11216,10993,10786,10563,11105,10675,1864,3300,1000,6820,10,1,186447300,19969,20.84,1.56,12,0.22,514.00,6855.00,20950,20240521,-48.88,8457,20240118,26.64,20950,-48.88,20240521,8457,26.64,20240118,20950,-48.88,20240521,8710,22.96,20240308,2.12,N,001440,1000,1864 억,,12592967,N,N,9130,N,00,N
|
||||
20241206,090119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11000,-10,5,-0.09,295212980,26992,2.63,10860,11020,10860,14310,7710,11010,10937.05,6.75,0,13358,11423,11216,10993,10786,10563,11105,10675,1864,3300,1000,6820,10,1,186447300,20509,21.40,1.60,12,0.01,514.00,6855.00,20950,20240521,-47.49,8457,20240118,30.07,20950,-47.49,20240521,8457,30.07,20240118,20950,-47.49,20240521,8710,26.29,20240308,2.12,N,001440,1000,1864 억,,12592967,N,N,9130,N,00,N
|
||||
20241205,160119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11010,0,3,0.00,11119323730,1014233,58.47,11110,11200,10770,14310,7710,11010,10963.24,6.80,0,-84578,11483,11246,11063,10826,10643,11155,10735,1864,3300,1000,6820,10,1,186447300,20528,21.42,1.61,12,0.54,514.00,6855.00,20950,20240521,-47.45,8457,20240118,30.19,20950,-47.45,20240521,8457,30.19,20240118,20950,-47.45,20240521,8710,26.41,20240308,2.18,N,001440,1000,1864 억,,12674257,N,N,9130,N,00,N
|
||||
20241205,150119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10950,-60,5,-0.54,9731587370,887893,51.19,11110,11200,10770,14310,7710,11010,10960.30,6.80,0,-129758,11483,11246,11063,10826,10643,11155,10735,1864,3300,1000,6820,10,1,186447300,20416,21.30,1.60,12,0.48,514.00,6855.00,20950,20240521,-47.73,8457,20240118,29.48,20950,-47.73,20240521,8457,29.48,20240118,20950,-47.73,20240521,8710,25.72,20240308,2.18,N,001440,1000,1864 억,,12674257,N,N,658,N,00,N
|
||||
20241205,140118,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11070,60,2,0.54,8508325860,776029,44.74,11110,11200,10770,14310,7710,11010,10963.91,6.80,0,-117604,11483,11246,11063,10826,10643,11155,10735,1864,3300,1000,6820,10,1,186447300,20640,21.54,1.61,12,0.42,514.00,6855.00,20950,20240521,-47.16,8457,20240118,30.90,20950,-47.16,20240521,8457,30.90,20240118,20950,-47.16,20240521,8710,27.10,20240308,2.18,N,001440,1000,1864 억,,12674257,N,N,658,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
|
||||
20241206,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,25950,100,2,0.39,9146240250,354053,59.45,26000,26100,25550,33600,18100,25850,25832.95,39.53,0,85138,26683,26266,25883,25466,25083,26075,25275,447,7750,500,19640,50,1,89400000,23199,3.82,0.38,12,0.40,6799.00,68491.00,36800,20240205,-29.48,25500,20241205,1.76,36800,-29.48,20240205,25500,1.76,20241205,36800,-29.48,20240205,25500,1.76,20241205,0.29,N,001450,500,447 억,,35337162,N,N,1130,N,00,N
|
||||
20241206,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,25950,100,2,0.39,8415710800,325863,54.71,26000,26100,25550,33600,18100,25850,25825.92,39.53,0,78857,26683,26266,25883,25466,25083,26075,25275,447,7750,500,19640,50,1,89400000,23199,3.82,0.38,12,0.36,6799.00,68491.00,36800,20240205,-29.48,25500,20241205,1.76,36800,-29.48,20240205,25500,1.76,20241205,36800,-29.48,20240205,25500,1.76,20241205,0.29,N,001450,500,447 억,,35337162,N,N,11324,N,00,N
|
||||
20241206,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,25750,-100,5,-0.39,7462871650,288875,48.50,26000,26100,25550,33600,18100,25850,25834.26,39.53,0,72447,26683,26266,25883,25466,25083,26075,25275,447,7750,500,19640,50,1,89400000,23021,3.79,0.38,12,0.32,6799.00,68491.00,36800,20240205,-30.03,25500,20241205,0.98,36800,-30.03,20240205,25500,0.98,20241205,36800,-30.03,20240205,25500,0.98,20241205,0.29,N,001450,500,447 억,,35337162,N,N,11324,N,00,N
|
||||
20241206,130119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,25800,-50,5,-0.19,6643415400,257129,43.17,26000,26100,25550,33600,18100,25850,25836.90,39.53,0,74805,26683,26266,25883,25466,25083,26075,25275,447,7750,500,19640,50,1,89400000,23065,3.79,0.38,12,0.29,6799.00,68491.00,36800,20240205,-29.89,25500,20241205,1.18,36800,-29.89,20240205,25500,1.18,20241205,36800,-29.89,20240205,25500,1.18,20241205,0.29,N,001450,500,447 억,,35337162,N,N,11324,N,00,N
|
||||
20241206,120119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,25800,-50,5,-0.19,5965593450,230908,38.77,26000,26100,25550,33600,18100,25850,25835.37,39.53,0,65012,26683,26266,25883,25466,25083,26075,25275,447,7750,500,19640,50,1,89400000,23065,3.79,0.38,12,0.26,6799.00,68491.00,36800,20240205,-29.89,25500,20241205,1.18,36800,-29.89,20240205,25500,1.18,20241205,36800,-29.89,20240205,25500,1.18,20241205,0.29,N,001450,500,447 억,,35337162,N,N,11324,N,00,N
|
||||
20241206,110120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,25650,-200,5,-0.77,4928953050,190749,32.03,26000,26100,25550,33600,18100,25850,25839.99,39.53,0,48147,26683,26266,25883,25466,25083,26075,25275,447,7750,500,19640,50,1,89400000,22931,3.77,0.37,12,0.21,6799.00,68491.00,36800,20240205,-30.30,25500,20241205,0.59,36800,-30.30,20240205,25500,0.59,20241205,36800,-30.30,20240205,25500,0.59,20241205,0.29,N,001450,500,447 억,,35337162,N,N,11324,N,00,N
|
||||
20241206,100118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,25850,0,3,0.00,2928270000,113061,18.98,26000,26100,25750,33600,18100,25850,25899.91,39.53,0,30993,26683,26266,25883,25466,25083,26075,25275,447,7750,500,19640,50,1,89400000,23110,3.80,0.38,12,0.13,6799.00,68491.00,36800,20240205,-29.76,25500,20241205,1.37,36800,-29.76,20240205,25500,1.37,20241205,36800,-29.76,20240205,25500,1.37,20241205,0.29,N,001450,500,447 억,,35337162,N,N,11324,N,00,N
|
||||
20241206,090119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,25900,50,2,0.19,127145550,4896,0.82,26000,26050,25900,33600,18100,25850,25969.27,39.53,0,1478,26683,26266,25883,25466,25083,26075,25275,447,7750,500,19640,50,1,89400000,23155,3.81,0.38,12,0.01,6799.00,68491.00,36800,20240205,-29.62,25500,20241205,1.57,36800,-29.62,20240205,25500,1.57,20241205,36800,-29.62,20240205,25500,1.57,20241205,0.29,N,001450,500,447 억,,35337162,N,N,11324,N,00,N
|
||||
20241205,160119,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,25850,-450,5,-1.71,15359146800,594985,87.58,26250,26300,25500,34150,18450,26300,25814.24,39.53,0,-90167,27433,26866,26483,25916,25533,26675,25725,447,7850,500,19980,50,1,89400000,23110,3.80,0.38,12,0.67,6799.00,68491.00,36800,20240205,-29.76,25500,20241205,1.37,36800,-29.76,20240205,25500,1.37,20241205,36800,-29.76,20240205,25500,1.37,20241205,0.30,N,001450,500,447 억,,35343560,N,N,11324,N,00,N
|
||||
20241205,150119,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,25900,-400,5,-1.52,14554234650,563854,82.99,26250,26300,25500,34150,18450,26300,25811.96,39.53,0,-88831,27433,26866,26483,25916,25533,26675,25725,447,7850,500,19980,50,1,89400000,23155,3.81,0.38,12,0.63,6799.00,68491.00,36800,20240205,-29.62,25500,20241205,1.57,36800,-29.62,20240205,25500,1.57,20241205,36800,-29.62,20240205,25500,1.57,20241205,0.30,N,001450,500,447 억,,35343560,N,N,903,N,00,N
|
||||
20241205,140118,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,25850,-450,5,-1.71,12438713500,482219,70.98,26250,26300,25500,34150,18450,26300,25794.61,39.53,0,-93956,27433,26866,26483,25916,25533,26675,25725,447,7850,500,19980,50,1,89400000,23110,3.80,0.38,12,0.54,6799.00,68491.00,36800,20240205,-29.76,25500,20241205,1.37,36800,-29.76,20240205,25500,1.37,20241205,36800,-29.76,20240205,25500,1.37,20241205,0.30,N,001450,500,447 억,,35343560,N,N,903,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
|
||||
20241206,160120,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29900,-50,5,-0.17,41271500,1405,207.84,29600,29950,29050,38900,21000,29950,29374.73,3.17,0,-161,30550,30250,29950,29650,29350,30400,29800,31,8950,500,19760,50,1,6246150,1868,10.61,0.47,12,0.02,2819.00,63719.00,51000,20240306,-41.37,28600,20241125,4.55,51000,-41.37,20240306,28600,4.55,20241125,510000,-94.14,20240306,28600,4.55,20241125,0.03,N,001460,500,31 억,,197695,N,N,0,N,00,N
|
||||
20241206,150119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29650,-300,5,-1.00,40138850,1367,202.22,29600,29950,29050,38900,21000,29950,29362.73,3.17,0,-157,30550,30250,29950,29650,29350,30400,29800,31,8950,500,19760,50,1,6246150,1852,10.52,0.47,12,0.02,2819.00,63719.00,51000,20240306,-41.86,28600,20241125,3.67,51000,-41.86,20240306,28600,3.67,20241125,510000,-94.19,20240306,28600,3.67,20241125,0.03,N,001460,500,31 억,,197695,N,N,0,N,00,N
|
||||
20241206,140119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29150,-800,5,-2.67,38408500,1308,193.49,29600,29950,29050,38900,21000,29950,29364.30,3.17,0,-105,30550,30250,29950,29650,29350,30400,29800,31,8950,500,19760,50,1,6246150,1821,10.34,0.46,12,0.02,2819.00,63719.00,51000,20240306,-42.84,28600,20241125,1.92,51000,-42.84,20240306,28600,1.92,20241125,510000,-94.28,20240306,28600,1.92,20241125,0.03,N,001460,500,31 억,,197695,N,N,0,N,00,N
|
||||
20241206,130119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29100,-850,5,-2.84,36447550,1241,183.58,29600,29950,29050,38900,21000,29950,29369.50,3.17,0,-56,30550,30250,29950,29650,29350,30400,29800,31,8950,500,19760,50,1,6246150,1818,10.32,0.46,12,0.02,2819.00,63719.00,51000,20240306,-42.94,28600,20241125,1.75,51000,-42.94,20240306,28600,1.75,20241125,510000,-94.29,20240306,28600,1.75,20241125,0.03,N,001460,500,31 억,,197695,N,N,0,N,00,N
|
||||
20241206,120119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29250,-700,5,-2.34,25482150,866,128.11,29600,29950,29100,38900,21000,29950,29425.12,3.17,0,-14,30550,30250,29950,29650,29350,30400,29800,31,8950,500,19760,50,1,6246150,1827,10.38,0.46,12,0.01,2819.00,63719.00,51000,20240306,-42.65,28600,20241125,2.27,51000,-42.65,20240306,28600,2.27,20241125,510000,-94.26,20240306,28600,2.27,20241125,0.03,N,001460,500,31 억,,197695,N,N,0,N,00,N
|
||||
20241206,110120,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29450,-500,5,-1.67,23889050,812,120.12,29600,29950,29100,38900,21000,29950,29420.01,3.17,0,5,30550,30250,29950,29650,29350,30400,29800,31,8950,500,19760,50,1,6246150,1839,10.45,0.46,12,0.01,2819.00,63719.00,51000,20240306,-42.25,28600,20241125,2.97,51000,-42.25,20240306,28600,2.97,20241125,510000,-94.23,20240306,28600,2.97,20241125,0.03,N,001460,500,31 억,,197695,N,N,0,N,00,N
|
||||
20241206,100119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29350,-600,5,-2.00,23413300,796,117.75,29600,29950,29100,38900,21000,29950,29413.69,3.17,0,2,30550,30250,29950,29650,29350,30400,29800,31,8950,500,19760,50,1,6246150,1833,10.41,0.46,12,0.01,2819.00,63719.00,51000,20240306,-42.45,28600,20241125,2.62,51000,-42.45,20240306,28600,2.62,20241125,510000,-94.25,20240306,28600,2.62,20241125,0.03,N,001460,500,31 억,,197695,N,N,0,N,00,N
|
||||
20241206,090120,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29950,0,3,0.00,0,0,0.00,0,0,0,38900,21000,29950,0.00,3.17,0,0,30550,30250,29950,29650,29350,30400,29800,31,8950,500,19760,50,1,6246150,1871,10.62,0.47,12,0.00,2819.00,63719.00,51000,20240306,-41.27,28600,20241125,4.72,51000,-41.27,20240306,28600,4.72,20241125,510000,-94.13,20240306,28600,4.72,20241125,0.03,N,001460,500,31 억,,197695,N,N,0,N,00,N
|
||||
20241205,160119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29950,-150,5,-0.50,20089300,671,203.95,29650,30250,29650,39100,21100,30100,29936.78,3.17,0,22,30766,30432,29916,29582,29066,30600,29750,31,9000,500,19860,50,1,6246150,1871,10.62,0.47,12,0.01,2819.00,63719.00,51000,20240306,-41.27,28600,20241125,4.72,51000,-41.27,20240306,28600,4.72,20241125,510000,-94.13,20240306,28600,4.72,20241125,0.03,N,001460,500,31 억,,197695,N,N,0,N,00,N
|
||||
20241205,150119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29950,-150,5,-0.50,14611250,488,148.33,29650,30250,29650,39100,21100,30100,29941.09,3.17,0,17,30766,30432,29916,29582,29066,30600,29750,31,9000,500,19860,50,1,6246150,1871,10.62,0.47,12,0.01,2819.00,63719.00,51000,20240306,-41.27,28600,20241125,4.72,51000,-41.27,20240306,28600,4.72,20241125,510000,-94.13,20240306,28600,4.72,20241125,0.03,N,001460,500,31 억,,197695,N,N,0,N,00,N
|
||||
20241205,140118,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30100,0,3,0.00,13232950,442,134.35,29650,30250,29650,39100,21100,30100,29938.80,3.17,0,14,30766,30432,29916,29582,29066,30600,29750,31,9000,500,19860,50,1,6246150,1880,10.68,0.47,12,0.01,2819.00,63719.00,51000,20240306,-40.98,28600,20241125,5.24,51000,-40.98,20240306,28600,5.24,20241125,510000,-94.10,20240306,28600,5.24,20241125,0.03,N,001460,500,31 억,,197695,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
|
||||
20241206,160120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,834,-35,5,-4.03,28076014752,32411385,108.88,929,947,795,1129,609,869,866.25,1.10,0,1249697,1007,937,901,831,795,920,814,2287,260,1000,0,1,1,228681824,1907,-1.52,1.61,12,14.17,-550.00,517.00,2865,20240315,-70.89,440,20240909,89.55,2865,-70.89,20240315,440,89.55,20240909,2865,-70.89,20240315,440,89.55,20240909,0.00,N,001470,1000,2286 억,,2519473,N,N,0,N,00,N
|
||||
20241206,150120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,839,-30,5,-3.45,27012773015,31140925,104.61,929,947,795,1129,609,869,867.44,1.10,0,1244794,1007,937,901,831,795,920,814,2287,260,1000,0,1,1,228681824,1919,-1.53,1.62,12,13.62,-550.00,517.00,2865,20240315,-70.72,440,20240909,90.68,2865,-70.72,20240315,440,90.68,20240909,2865,-70.72,20240315,440,90.68,20240909,0.00,N,001470,1000,2286 억,,2519473,N,N,0,N,00,N
|
||||
20241206,140119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,821,-48,5,-5.52,25492344599,29307446,98.45,929,947,795,1129,609,869,869.82,1.10,0,1036230,1007,937,901,831,795,920,814,2287,260,1000,0,1,1,228681824,1877,-1.49,1.59,12,12.82,-550.00,517.00,2865,20240315,-71.34,440,20240909,86.59,2865,-71.34,20240315,440,86.59,20240909,2865,-71.34,20240315,440,86.59,20240909,0.00,N,001470,1000,2286 억,,2519473,N,N,0,N,00,N
|
||||
20241206,130119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,823,-46,5,-5.29,24557203438,28174917,94.65,929,947,795,1129,609,869,871.60,1.10,0,1022991,1007,937,901,831,795,920,814,2287,260,1000,0,1,1,228681824,1882,-1.50,1.59,12,12.32,-550.00,517.00,2865,20240315,-71.27,440,20240909,87.05,2865,-71.27,20240315,440,87.05,20240909,2865,-71.27,20240315,440,87.05,20240909,0.00,N,001470,1000,2286 억,,2519473,N,N,0,N,00,N
|
||||
20241206,120119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,832,-37,5,-4.26,23213266442,26549948,89.19,929,947,795,1129,609,869,874.33,1.10,0,837632,1007,937,901,831,795,920,814,2287,260,1000,0,1,1,228681824,1903,-1.51,1.61,12,11.61,-550.00,517.00,2865,20240315,-70.96,440,20240909,89.09,2865,-70.96,20240315,440,89.09,20240909,2865,-70.96,20240315,440,89.09,20240909,0.00,N,001470,1000,2286 억,,2519473,N,N,0,N,00,N
|
||||
20241206,110120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,815,-54,5,-6.21,20710120341,23555030,79.13,929,947,795,1129,609,869,879.22,1.10,0,912567,1007,937,901,831,795,920,814,2287,260,1000,0,1,1,228681824,1864,-1.48,1.58,12,10.30,-550.00,517.00,2865,20240315,-71.55,440,20240909,85.23,2865,-71.55,20240315,440,85.23,20240909,2865,-71.55,20240315,440,85.23,20240909,0.00,N,001470,1000,2286 억,,2519473,N,N,0,N,00,N
|
||||
20241206,100119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,891,22,2,2.53,12778423740,14017046,47.09,929,947,887,1129,609,869,911.65,1.10,0,-568200,1007,937,901,831,795,920,814,2287,260,1000,0,1,1,228681824,2038,-1.62,1.72,12,6.13,-550.00,517.00,2865,20240315,-68.90,440,20240909,102.50,2865,-68.90,20240315,440,102.50,20240909,2865,-68.90,20240315,440,102.50,20240909,0.00,N,001470,1000,2286 억,,2519473,N,N,0,N,00,N
|
||||
20241206,090120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,936,67,2,7.71,1340927927,1449424,4.87,929,940,901,1129,609,869,925.31,1.10,0,255557,1007,937,901,831,795,920,814,2287,260,1000,0,1,1,228681824,2140,-1.70,1.81,12,0.63,-550.00,517.00,2865,20240315,-67.33,440,20240909,112.73,2865,-67.33,20240315,440,112.73,20240909,2865,-67.33,20240315,440,112.73,20240909,0.00,N,001470,1000,2286 억,,2519473,N,N,0,N,00,N
|
||||
20241205,160119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,869,-83,5,-8.72,26626527843,29236980,70.85,949,971,865,1237,667,952,910.80,0.57,0,1178153,1165,1058,1003,896,841,1112,950,2287,285,1000,0,1,1,228681824,1987,-1.58,1.68,12,12.79,-550.00,517.00,2865,20240315,-69.67,440,20240909,97.50,2865,-69.67,20240315,440,97.50,20240909,2865,-69.67,20240315,440,97.50,20240909,0.00,N,001470,1000,2286 억,,1312774,N,N,0,N,00,N
|
||||
20241205,150119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,881,-71,5,-7.46,24284531968,26556810,64.35,949,971,880,1237,667,952,914.44,0.57,0,752910,1165,1058,1003,896,841,1112,950,2287,285,1000,0,1,1,228681824,2015,-1.60,1.70,12,11.61,-550.00,517.00,2865,20240315,-69.25,440,20240909,100.23,2865,-69.25,20240315,440,100.23,20240909,2865,-69.25,20240315,440,100.23,20240909,0.00,N,001470,1000,2286 억,,1312774,N,N,0,N,00,N
|
||||
20241205,140119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,896,-56,5,-5.88,21899945835,23861499,57.82,949,971,882,1237,667,952,917.79,0.57,0,830391,1165,1058,1003,896,841,1112,950,2287,285,1000,0,1,1,228681824,2049,-1.63,1.73,12,10.43,-550.00,517.00,2865,20240315,-68.73,440,20240909,103.64,2865,-68.73,20240315,440,103.64,20240909,2865,-68.73,20240315,440,103.64,20240909,0.00,N,001470,1000,2286 억,,1312774,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
|
||||
20241206,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7600,10,2,0.13,353313540,46742,50.40,7570,7640,7490,9860,5320,7590,7558.70,3.13,0,2234,7716,7652,7576,7512,7436,7685,7545,1586,2270,5000,5610,10,1,31712562,2410,5.50,0.23,12,0.15,1381.00,32971.00,9800,20240219,-22.45,7350,20241127,3.40,9800,-22.45,20240219,7350,3.40,20241127,9800,-22.45,20240219,7350,3.40,20241127,0.18,N,001500,5000,1585 억,,992927,N,N,0,N,00,N
|
||||
20241206,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7600,10,2,0.13,347311580,45951,49.54,7570,7640,7490,9860,5320,7590,7558.30,3.13,0,2383,7716,7652,7576,7512,7436,7685,7545,1586,2270,5000,5610,10,1,31712562,2410,5.50,0.23,12,0.14,1381.00,32971.00,9800,20240219,-22.45,7350,20241127,3.40,9800,-22.45,20240219,7350,3.40,20241127,9800,-22.45,20240219,7350,3.40,20241127,0.18,N,001500,5000,1585 억,,992927,N,N,0,N,00,N
|
||||
20241206,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7550,-40,5,-0.53,323820980,42856,46.21,7570,7640,7490,9860,5320,7590,7556.02,3.13,0,2826,7716,7652,7576,7512,7436,7685,7545,1586,2270,5000,5610,10,1,31712562,2394,5.47,0.23,12,0.14,1381.00,32971.00,9800,20240219,-22.96,7350,20241127,2.72,9800,-22.96,20240219,7350,2.72,20241127,9800,-22.96,20240219,7350,2.72,20241127,0.18,N,001500,5000,1585 억,,992927,N,N,0,N,00,N
|
||||
20241206,130120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7590,0,3,0.00,261175490,34580,37.28,7570,7640,7490,9860,5320,7590,7552.79,3.13,0,1698,7716,7652,7576,7512,7436,7685,7545,1586,2270,5000,5610,10,1,31712562,2407,5.50,0.23,12,0.11,1381.00,32971.00,9800,20240219,-22.55,7350,20241127,3.27,9800,-22.55,20240219,7350,3.27,20241127,9800,-22.55,20240219,7350,3.27,20241127,0.18,N,001500,5000,1585 억,,992927,N,N,0,N,00,N
|
||||
20241206,120120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7570,-20,5,-0.26,230305260,30515,32.90,7570,7640,7490,9860,5320,7590,7547.28,3.13,0,2006,7716,7652,7576,7512,7436,7685,7545,1586,2270,5000,5610,10,1,31712562,2401,5.48,0.23,12,0.10,1381.00,32971.00,9800,20240219,-22.76,7350,20241127,2.99,9800,-22.76,20240219,7350,2.99,20241127,9800,-22.76,20240219,7350,2.99,20241127,0.18,N,001500,5000,1585 억,,992927,N,N,0,N,00,N
|
||||
20241206,110120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7560,-30,5,-0.40,178741020,23718,25.57,7570,7640,7490,9860,5320,7590,7536.09,3.13,0,-49,7716,7652,7576,7512,7436,7685,7545,1586,2270,5000,5610,10,1,31712562,2397,5.47,0.23,12,0.07,1381.00,32971.00,9800,20240219,-22.86,7350,20241127,2.86,9800,-22.86,20240219,7350,2.86,20241127,9800,-22.86,20240219,7350,2.86,20241127,0.18,N,001500,5000,1585 억,,992927,N,N,0,N,00,N
|
||||
20241206,100119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7580,-10,5,-0.13,61147400,8085,8.72,7570,7640,7500,9860,5320,7590,7563.07,3.13,0,-9,7716,7652,7576,7512,7436,7685,7545,1586,2270,5000,5610,10,1,31712562,2404,5.49,0.23,12,0.03,1381.00,32971.00,9800,20240219,-22.65,7350,20241127,3.13,9800,-22.65,20240219,7350,3.13,20241127,9800,-22.65,20240219,7350,3.13,20241127,0.18,N,001500,5000,1585 억,,992927,N,N,0,N,00,N
|
||||
20241206,090120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7560,-30,5,-0.40,151090,20,0.02,7570,7570,7540,9860,5320,7590,7554.50,3.13,0,-10,7716,7652,7576,7512,7436,7685,7545,1586,2270,5000,5610,10,1,31712562,2397,5.47,0.23,12,0.00,1381.00,32971.00,9800,20240219,-22.86,7350,20241127,2.86,9800,-22.86,20240219,7350,2.86,20241127,9800,-22.86,20240219,7350,2.86,20241127,0.18,N,001500,5000,1585 억,,992927,N,N,0,N,00,N
|
||||
20241205,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7590,-60,5,-0.78,696989740,92531,129.75,7500,7640,7500,9940,5360,7650,7532.43,3.26,0,-36388,7783,7716,7633,7566,7483,7750,7600,1586,2290,5000,5660,10,1,31712562,2407,5.50,0.23,12,0.29,1381.00,32971.00,9800,20240219,-22.55,7350,20241127,3.27,9800,-22.55,20240219,7350,3.27,20241127,9800,-22.55,20240219,7350,3.27,20241127,0.24,N,001500,5000,1585 억,,1033833,N,N,0,N,00,N
|
||||
20241205,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7560,-90,5,-1.18,626161700,83181,116.64,7500,7640,7500,9940,5360,7650,7527.70,3.26,0,-36486,7783,7716,7633,7566,7483,7750,7600,1586,2290,5000,5660,10,1,31712562,2397,5.47,0.23,12,0.26,1381.00,32971.00,9800,20240219,-22.86,7350,20241127,2.86,9800,-22.86,20240219,7350,2.86,20241127,9800,-22.86,20240219,7350,2.86,20241127,0.24,N,001500,5000,1585 억,,1033833,N,N,0,N,00,N
|
||||
20241205,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7520,-130,5,-1.70,564089090,74958,105.11,7500,7640,7500,9940,5360,7650,7525.40,3.26,0,-36762,7783,7716,7633,7566,7483,7750,7600,1586,2290,5000,5660,10,1,31712562,2385,5.45,0.23,12,0.24,1381.00,32971.00,9800,20240219,-23.27,7350,20241127,2.31,9800,-23.27,20240219,7350,2.31,20241127,9800,-23.27,20240219,7350,2.31,20241127,0.24,N,001500,5000,1585 억,,1033833,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
|
||||
20241206,160120,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,488,-4,5,-0.81,863688054,1777484,285.31,490,493,480,639,345,492,485.90,5.61,0,-274259,498,494,493,489,488,494,489,2363,147,500,370,1,1,472590171,2306,97.60,0.34,12,0.38,5.00,1420.00,706,20231214,-30.88,480,20241206,1.67,669,-27.06,20240219,480,1.67,20241206,706,-30.88,20231214,480,1.67,20241206,1.84,N,001510,500,2362 억,,26533951,N,N,3887,N,00,N
|
||||
20241206,150120,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,487,-5,5,-1.02,853253696,1756058,281.87,490,493,480,639,345,492,485.89,5.61,0,-270492,498,494,493,489,488,494,489,2363,147,500,370,1,1,472590171,2302,97.40,0.34,12,0.37,5.00,1420.00,706,20231214,-31.02,480,20241206,1.46,669,-27.20,20240219,480,1.46,20241206,706,-31.02,20231214,480,1.46,20241206,1.84,N,001510,500,2362 억,,26533951,N,N,3887,N,00,N
|
||||
20241206,140120,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,486,-6,5,-1.22,821753200,1691327,271.48,490,493,480,639,345,492,485.86,5.61,0,-268092,498,494,493,489,488,494,489,2363,147,500,370,1,1,472590171,2297,97.20,0.34,12,0.36,5.00,1420.00,706,20231214,-31.16,480,20241206,1.25,669,-27.35,20240219,480,1.25,20241206,706,-31.16,20231214,480,1.25,20241206,1.84,N,001510,500,2362 억,,26533951,N,N,3887,N,00,N
|
||||
20241206,130120,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,486,-6,5,-1.22,772604261,1590139,255.24,490,493,480,639,345,492,485.87,5.61,0,-247953,498,494,493,489,488,494,489,2363,147,500,370,1,1,472590171,2297,97.20,0.34,12,0.34,5.00,1420.00,706,20231214,-31.16,480,20241206,1.25,669,-27.35,20240219,480,1.25,20241206,706,-31.16,20231214,480,1.25,20241206,1.84,N,001510,500,2362 억,,26533951,N,N,3887,N,00,N
|
||||
20241206,120120,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,486,-6,5,-1.22,733165260,1508844,242.19,490,493,480,639,345,492,485.91,5.61,0,-233365,498,494,493,489,488,494,489,2363,147,500,370,1,1,472590171,2297,97.20,0.34,12,0.32,5.00,1420.00,706,20231214,-31.16,480,20241206,1.25,669,-27.35,20240219,480,1.25,20241206,706,-31.16,20231214,480,1.25,20241206,1.84,N,001510,500,2362 억,,26533951,N,N,3887,N,00,N
|
||||
20241206,110121,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,484,-8,5,-1.63,643505329,1323722,212.48,490,493,480,639,345,492,486.13,5.61,0,-265209,498,494,493,489,488,494,489,2363,147,500,370,1,1,472590171,2287,96.80,0.34,12,0.28,5.00,1420.00,706,20231214,-31.44,480,20241206,0.83,669,-27.65,20240219,480,0.83,20241206,706,-31.44,20231214,480,0.83,20241206,1.84,N,001510,500,2362 억,,26533951,N,N,3887,N,00,N
|
||||
20241206,100120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,488,-4,5,-0.81,206864989,421988,67.73,490,493,488,639,345,492,490.22,5.61,0,-31561,498,494,493,489,488,494,489,2363,147,500,370,1,1,472590171,2306,97.60,0.34,12,0.09,5.00,1420.00,706,20231214,-30.88,487,20241113,0.21,669,-27.06,20240219,487,0.21,20241113,706,-30.88,20231214,487,0.21,20241113,1.84,N,001510,500,2362 억,,26533951,N,N,3887,N,00,N
|
||||
20241206,090120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,490,-2,5,-0.41,29424011,60049,9.64,490,491,490,639,345,492,490.00,5.61,0,15829,498,494,493,489,488,494,489,2363,147,500,370,1,1,472590171,2316,98.00,0.35,12,0.01,5.00,1420.00,706,20231214,-30.59,487,20241113,0.62,669,-26.76,20240219,487,0.62,20241113,706,-30.59,20231214,487,0.62,20241113,1.84,N,001510,500,2362 억,,26533951,N,N,3887,N,00,N
|
||||
20241205,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,492,-5,5,-1.01,306111645,620749,52.82,495,497,492,646,348,497,493.13,5.61,0,-12712,502,499,495,492,488,501,494,2363,149,500,370,1,1,472590171,2325,98.40,0.35,12,0.13,5.00,1420.00,706,20231214,-30.31,487,20241113,1.03,669,-26.46,20240219,487,1.03,20241113,706,-30.31,20231214,487,1.03,20241113,1.86,N,001510,500,2362 억,,26527761,N,N,3887,N,00,N
|
||||
20241205,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,493,-4,5,-0.80,286933489,581796,49.51,495,497,492,646,348,497,493.19,5.61,0,4584,502,499,495,492,488,501,494,2363,149,500,370,1,1,472590171,2330,98.60,0.35,12,0.12,5.00,1420.00,706,20231214,-30.17,487,20241113,1.23,669,-26.31,20240219,487,1.23,20241113,706,-30.17,20231214,487,1.23,20241113,1.86,N,001510,500,2362 억,,26527761,N,N,881,N,00,N
|
||||
20241205,140119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,493,-4,5,-0.80,194721272,394575,33.58,495,497,492,646,348,497,493.50,5.61,0,-24497,502,499,495,492,488,501,494,2363,149,500,370,1,1,472590171,2330,98.60,0.35,12,0.08,5.00,1420.00,706,20231214,-30.17,487,20241113,1.23,669,-26.31,20240219,487,1.23,20241113,706,-30.17,20231214,487,1.23,20241113,1.86,N,001510,500,2362 억,,26527761,N,N,881,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
|
||||
20241206,160121,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,748,-10,5,-1.32,272537257,367401,273.60,753,760,728,985,531,758,741.80,4.36,0,-37587,776,766,758,748,740,763,745,1193,227,500,540,1,1,238684063,1785,9.84,0.19,12,0.15,76.00,3880.00,1039,20231218,-28.01,728,20241206,2.75,1028,-27.24,20240222,728,2.75,20241206,1039,-28.01,20231218,728,2.75,20241206,0.61,N,001520,500,1193 억,,10404460,N,N,4,N,00,N
|
||||
20241206,150120,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,747,-11,5,-1.45,255862750,345078,256.98,753,760,728,985,531,758,741.46,4.36,0,-38762,776,766,758,748,740,763,745,1193,227,500,540,1,1,238684063,1783,9.83,0.19,12,0.14,76.00,3880.00,1039,20231218,-28.10,728,20241206,2.61,1028,-27.33,20240222,728,2.61,20241206,1039,-28.10,20231218,728,2.61,20241206,0.61,N,001520,500,1193 억,,10404460,N,N,4,N,00,N
|
||||
20241206,140120,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,736,-22,5,-2.90,211384026,285195,212.39,753,760,728,985,531,758,741.19,4.36,0,-11974,776,766,758,748,740,763,745,1193,227,500,540,1,1,238684063,1757,9.68,0.19,12,0.12,76.00,3880.00,1039,20231218,-29.16,728,20241206,1.10,1028,-28.40,20240222,728,1.10,20241206,1039,-29.16,20231218,728,1.10,20241206,0.61,N,001520,500,1193 억,,10404460,N,N,4,N,00,N
|
||||
20241206,130120,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,739,-19,5,-2.51,144153100,193561,144.15,753,760,733,985,531,758,744.74,4.36,0,-15394,776,766,758,748,740,763,745,1193,227,500,540,1,1,238684063,1764,9.72,0.19,12,0.08,76.00,3880.00,1039,20231218,-28.87,730,20241113,1.23,1028,-28.11,20240222,730,1.23,20241113,1039,-28.87,20231218,730,1.23,20241113,0.61,N,001520,500,1193 억,,10404460,N,N,4,N,00,N
|
||||
20241206,120120,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,741,-17,5,-2.24,131271010,176157,131.18,753,760,733,985,531,758,745.19,4.36,0,-9537,776,766,758,748,740,763,745,1193,227,500,540,1,1,238684063,1769,9.75,0.19,12,0.07,76.00,3880.00,1039,20231218,-28.68,730,20241113,1.51,1028,-27.92,20240222,730,1.51,20241113,1039,-28.68,20231218,730,1.51,20241113,0.61,N,001520,500,1193 억,,10404460,N,N,4,N,00,N
|
||||
20241206,110121,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,739,-19,5,-2.51,91427451,122177,90.99,753,760,737,985,531,758,748.32,4.36,0,639,776,766,758,748,740,763,745,1193,227,500,540,1,1,238684063,1764,9.72,0.19,12,0.05,76.00,3880.00,1039,20231218,-28.87,730,20241113,1.23,1028,-28.11,20240222,730,1.23,20241113,1039,-28.87,20231218,730,1.23,20241113,0.61,N,001520,500,1193 억,,10404460,N,N,4,N,00,N
|
||||
20241206,100120,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,752,-6,5,-0.79,47576547,63214,47.08,753,760,748,985,531,758,752.63,4.36,0,5376,776,766,758,748,740,763,745,1193,227,500,540,1,1,238684063,1795,9.89,0.19,12,0.03,76.00,3880.00,1039,20231218,-27.62,730,20241113,3.01,1028,-26.85,20240222,730,3.01,20241113,1039,-27.62,20231218,730,3.01,20241113,0.61,N,001520,500,1193 억,,10404460,N,N,4,N,00,N
|
||||
20241206,090121,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,754,-4,5,-0.53,236607,314,0.23,753,754,753,985,531,758,753.53,4.36,0,0,776,766,758,748,740,763,745,1193,227,500,540,1,1,238684063,1800,9.92,0.19,12,0.00,76.00,3880.00,1039,20231218,-27.43,730,20241113,3.29,1028,-26.65,20240222,730,3.29,20241113,1039,-27.43,20231218,730,3.29,20241113,0.61,N,001520,500,1193 억,,10404460,N,N,4,N,00,N
|
||||
20241205,160120,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,758,-4,5,-0.52,101675438,134026,41.08,763,768,750,990,534,762,758.62,4.37,0,-21684,790,776,762,748,734,783,755,1193,228,500,540,1,1,238684063,1809,9.97,0.20,12,0.06,76.00,3880.00,1049,20231128,-27.74,730,20241113,3.84,1028,-26.26,20240222,730,3.84,20241113,1039,-27.05,20231218,730,3.84,20241113,0.60,N,001520,500,1193 억,,10423059,N,N,4,N,00,N
|
||||
20241205,150120,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,753,-9,5,-1.18,91016623,119878,36.74,763,768,750,990,534,762,759.24,4.37,0,-17303,790,776,762,748,734,783,755,1193,228,500,540,1,1,238684063,1797,9.91,0.19,12,0.05,76.00,3880.00,1049,20231128,-28.22,730,20241113,3.15,1028,-26.75,20240222,730,3.15,20241113,1039,-27.53,20231218,730,3.15,20241113,0.60,N,001520,500,1193 억,,10423059,N,N,0,N,00,N
|
||||
20241205,140119,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,756,-6,5,-0.79,73906900,97152,29.78,763,768,754,990,534,762,760.73,4.37,0,-19666,790,776,762,748,734,783,755,1193,228,500,540,1,1,238684063,1804,9.95,0.19,12,0.04,76.00,3880.00,1049,20231128,-27.93,730,20241113,3.56,1028,-26.46,20240222,730,3.56,20241113,1039,-27.24,20231218,730,3.56,20241113,0.60,N,001520,500,1193 억,,10423059,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
|
||||
20241206,160121,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
|
||||
20241206,150121,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
|
||||
20241206,140120,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
|
||||
20241206,130121,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
|
||||
20241206,120120,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
|
||||
20241206,110121,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
|
||||
20241206,100120,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
|
||||
20241206,090121,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
|
||||
20241205,160120,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
|
||||
20241205,150120,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
|
||||
20241205,140120,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,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
|
||||
20241206,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-60,5,-0.89,149335540,22489,265.45,6670,6700,6590,8740,4720,6730,6640.29,3.44,0,-4106,6830,6780,6750,6700,6670,6765,6685,65,2010,500,4980,10,1,13042420,870,67.37,0.55,12,0.17,99.00,12040.00,10510,20231221,-36.54,6520,20241115,2.30,10160,-34.35,20240102,6520,2.30,20241115,10510,-36.54,20231221,6520,2.30,20241115,0.96,N,001540,500,65 억,,448402,N,N,0,N,00,N
|
||||
20241206,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-60,5,-0.89,143632310,21633,255.35,6670,6700,6590,8740,4720,6730,6639.50,3.44,0,-4103,6830,6780,6750,6700,6670,6765,6685,65,2010,500,4980,10,1,13042420,870,67.37,0.55,12,0.17,99.00,12040.00,10510,20231221,-36.54,6520,20241115,2.30,10160,-34.35,20240102,6520,2.30,20241115,10510,-36.54,20231221,6520,2.30,20241115,0.96,N,001540,500,65 억,,448402,N,N,0,N,00,N
|
||||
20241206,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,-80,5,-1.19,140981200,21235,250.65,6670,6700,6590,8740,4720,6730,6639.10,3.44,0,-4302,6830,6780,6750,6700,6670,6765,6685,65,2010,500,4980,10,1,13042420,867,67.17,0.55,12,0.16,99.00,12040.00,10510,20231221,-36.73,6520,20241115,1.99,10160,-34.55,20240102,6520,1.99,20241115,10510,-36.73,20231221,6520,1.99,20241115,0.96,N,001540,500,65 억,,448402,N,N,0,N,00,N
|
||||
20241206,130121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,-90,5,-1.34,140582750,21175,249.94,6670,6700,6590,8740,4720,6730,6639.09,3.44,0,-4298,6830,6780,6750,6700,6670,6765,6685,65,2010,500,4980,10,1,13042420,866,67.07,0.55,12,0.16,99.00,12040.00,10510,20231221,-36.82,6520,20241115,1.84,10160,-34.65,20240102,6520,1.84,20241115,10510,-36.82,20231221,6520,1.84,20241115,0.96,N,001540,500,65 억,,448402,N,N,0,N,00,N
|
||||
20241206,120121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-60,5,-0.89,93469940,14072,166.10,6670,6700,6590,8740,4720,6730,6642.26,3.44,0,-4169,6830,6780,6750,6700,6670,6765,6685,65,2010,500,4980,10,1,13042420,870,67.37,0.55,12,0.11,99.00,12040.00,10510,20231221,-36.54,6520,20241115,2.30,10160,-34.35,20240102,6520,2.30,20241115,10510,-36.54,20231221,6520,2.30,20241115,0.96,N,001540,500,65 억,,448402,N,N,0,N,00,N
|
||||
20241206,110122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,-140,5,-2.08,80956410,12178,143.74,6670,6700,6590,8740,4720,6730,6647.76,3.44,0,-4616,6830,6780,6750,6700,6670,6765,6685,65,2010,500,4980,10,1,13042420,859,66.57,0.55,12,0.09,99.00,12040.00,10510,20231221,-37.30,6520,20241115,1.07,10160,-35.14,20240102,6520,1.07,20241115,10510,-37.30,20231221,6520,1.07,20241115,0.96,N,001540,500,65 억,,448402,N,N,0,N,00,N
|
||||
20241206,100120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,-70,5,-1.04,24565770,3685,43.50,6670,6700,6640,8740,4720,6730,6666.42,3.44,0,-1147,6830,6780,6750,6700,6670,6765,6685,65,2010,500,4980,10,1,13042420,869,67.27,0.55,12,0.03,99.00,12040.00,10510,20231221,-36.63,6520,20241115,2.15,10160,-34.45,20240102,6520,2.15,20241115,10510,-36.63,20231221,6520,2.15,20241115,0.96,N,001540,500,65 억,,448402,N,N,0,N,00,N
|
||||
20241206,090121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-60,5,-0.89,2074380,311,3.67,6670,6680,6670,8740,4720,6730,6670.03,3.44,0,-192,6830,6780,6750,6700,6670,6765,6685,65,2010,500,4980,10,1,13042420,870,67.37,0.55,12,0.00,99.00,12040.00,10510,20231221,-36.54,6520,20241115,2.30,10160,-34.35,20240102,6520,2.30,20241115,10510,-36.54,20231221,6520,2.30,20241115,0.96,N,001540,500,65 억,,448402,N,N,0,N,00,N
|
||||
20241205,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6730,-70,5,-1.03,44381530,6578,22.23,6800,6800,6720,8840,4760,6800,6746.96,3.45,0,-1754,7066,6932,6766,6632,6466,6850,6550,65,2040,500,5030,10,1,13042420,878,67.98,0.56,12,0.05,99.00,12040.00,10510,20231221,-35.97,6520,20241115,3.22,10160,-33.76,20240102,6520,3.22,20241115,10510,-35.97,20231221,6520,3.22,20241115,0.96,N,001540,500,65 억,,450156,N,N,0,N,00,N
|
||||
20241205,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6730,-70,5,-1.03,40679250,6028,20.37,6800,6800,6720,8840,4760,6800,6748.38,3.45,0,-1676,7066,6932,6766,6632,6466,6850,6550,65,2040,500,5030,10,1,13042420,878,67.98,0.56,12,0.05,99.00,12040.00,10510,20231221,-35.97,6520,20241115,3.22,10160,-33.76,20240102,6520,3.22,20241115,10510,-35.97,20231221,6520,3.22,20241115,0.96,N,001540,500,65 억,,450156,N,N,0,N,00,N
|
||||
20241205,140120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6760,-40,5,-0.59,36035160,5340,18.05,6800,6800,6720,8840,4760,6800,6748.16,3.45,0,-1002,7066,6932,6766,6632,6466,6850,6550,65,2040,500,5030,10,1,13042420,882,68.28,0.56,12,0.04,99.00,12040.00,10510,20231221,-35.68,6520,20241115,3.68,10160,-33.46,20240102,6520,3.68,20241115,10510,-35.68,20231221,6520,3.68,20241115,0.96,N,001540,500,65 억,,450156,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
|
||||
20241206,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10360,260,2,2.57,272924080,27042,289.56,10070,10360,9670,13130,7070,10100,10090.21,0.28,0,1571,10286,10192,10096,10002,9906,10240,10050,260,3030,5000,7270,10,1,5192239,538,-5.95,1.03,12,0.52,-1740.00,10070.00,16190,20231208,-36.01,9310,20241115,11.28,15000,-30.93,20240125,9310,11.28,20241115,16190,-36.01,20231208,9310,11.28,20241115,1.60,N,001550,5000,259 억,,14412,N,N,0,N,00,N
|
||||
20241206,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10320,220,2,2.18,263400830,26120,279.69,10070,10330,9670,13130,7070,10100,10084.26,0.28,0,1514,10286,10192,10096,10002,9906,10240,10050,260,3030,5000,7270,10,1,5192239,536,-5.93,1.02,12,0.50,-1740.00,10070.00,16190,20231208,-36.26,9310,20241115,10.85,15000,-31.20,20240125,9310,10.85,20241115,16190,-36.26,20231208,9310,10.85,20241115,1.60,N,001550,5000,259 억,,14412,N,N,0,N,00,N
|
||||
20241206,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10180,80,2,0.79,239808750,23827,255.13,10070,10330,9670,13130,7070,10100,10064.58,0.28,0,1563,10286,10192,10096,10002,9906,10240,10050,260,3030,5000,7270,10,1,5192239,529,-5.85,1.01,12,0.46,-1740.00,10070.00,16190,20231208,-37.12,9310,20241115,9.34,15000,-32.13,20240125,9310,9.34,20241115,16190,-37.12,20231208,9310,9.34,20241115,1.60,N,001550,5000,259 억,,14412,N,N,0,N,00,N
|
||||
20241206,130121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10200,100,2,0.99,180548190,18011,192.86,10070,10330,9670,13130,7070,10100,10024.33,0.28,0,1325,10286,10192,10096,10002,9906,10240,10050,260,3030,5000,7270,10,1,5192239,530,-5.86,1.01,12,0.35,-1740.00,10070.00,16190,20231208,-37.00,9310,20241115,9.56,15000,-32.00,20240125,9310,9.56,20241115,16190,-37.00,20231208,9310,9.56,20241115,1.60,N,001550,5000,259 억,,14412,N,N,0,N,00,N
|
||||
20241206,120121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9980,-120,5,-1.19,118276880,11867,127.07,10070,10180,9670,13130,7070,10100,9966.87,0.28,0,220,10286,10192,10096,10002,9906,10240,10050,260,3030,5000,7270,10,1,5192239,518,-5.74,0.99,12,0.23,-1740.00,10070.00,16190,20231208,-38.36,9310,20241115,7.20,15000,-33.47,20240125,9310,7.20,20241115,16190,-38.36,20231208,9310,7.20,20241115,1.60,N,001550,5000,259 억,,14412,N,N,0,N,00,N
|
||||
20241206,110122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9800,-300,5,-2.97,85510110,8538,91.42,10070,10180,9670,13130,7070,10100,10015.24,0.28,0,-426,10286,10192,10096,10002,9906,10240,10050,260,3030,5000,7270,10,1,5192239,509,-5.63,0.97,12,0.16,-1740.00,10070.00,16190,20231208,-39.47,9310,20241115,5.26,15000,-34.67,20240125,9310,5.26,20241115,16190,-39.47,20231208,9310,5.26,20241115,1.60,N,001550,5000,259 억,,14412,N,N,0,N,00,N
|
||||
20241206,100121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10010,-90,5,-0.89,36063520,3574,38.27,10070,10180,9900,13130,7070,10100,10090.52,0.28,0,67,10286,10192,10096,10002,9906,10240,10050,260,3030,5000,7270,10,1,5192239,520,-5.75,0.99,12,0.07,-1740.00,10070.00,16190,20231208,-38.17,9310,20241115,7.52,15000,-33.27,20240125,9310,7.52,20241115,16190,-38.17,20231208,9310,7.52,20241115,1.60,N,001550,5000,259 억,,14412,N,N,0,N,00,N
|
||||
20241206,090122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10100,0,3,0.00,70580,7,0.07,10070,10100,10070,13130,7070,10100,10082.86,0.28,0,0,10286,10192,10096,10002,9906,10240,10050,260,3030,5000,7270,10,1,5192239,524,-5.80,1.00,12,0.00,-1740.00,10070.00,16190,20231208,-37.62,9310,20241115,8.49,15000,-32.67,20240125,9310,8.49,20241115,16190,-37.62,20231208,9310,8.49,20241115,1.60,N,001550,5000,259 억,,14412,N,N,0,N,00,N
|
||||
20241205,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10100,-90,5,-0.88,91901960,9073,58.67,10000,10190,10000,13240,7140,10190,10129.17,0.28,0,-132,10376,10282,10096,10002,9816,10330,10050,260,3050,5000,7330,10,1,5192239,524,-5.80,1.00,12,0.17,-1740.00,10070.00,16190,20231208,-37.62,9310,20241115,8.49,15000,-32.67,20240125,9310,8.49,20241115,16190,-37.62,20231208,9310,8.49,20241115,1.60,N,001550,5000,259 억,,14332,N,N,0,N,00,N
|
||||
20241205,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10080,-110,5,-1.08,87169870,8604,55.64,10000,10190,10000,13240,7140,10190,10131.32,0.28,0,-131,10376,10282,10096,10002,9816,10330,10050,260,3050,5000,7330,10,1,5192239,523,-5.79,1.00,12,0.17,-1740.00,10070.00,16190,20231208,-37.74,9310,20241115,8.27,15000,-32.80,20240125,9310,8.27,20241115,16190,-37.74,20231208,9310,8.27,20241115,1.60,N,001550,5000,259 억,,14332,N,N,0,N,00,N
|
||||
20241205,140120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10150,-40,5,-0.39,73300860,7232,46.77,10000,10190,10000,13240,7140,10190,10135.63,0.28,0,-19,10376,10282,10096,10002,9816,10330,10050,260,3050,5000,7330,10,1,5192239,527,-5.83,1.01,12,0.14,-1740.00,10070.00,16190,20231208,-37.31,9310,20241115,9.02,15000,-32.33,20240125,9310,9.02,20241115,16190,-37.31,20231208,9310,9.02,20241115,1.60,N,001550,5000,259 억,,14332,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
|
||||
20241206,160122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8670,10,2,0.12,96035550,11123,154.83,8670,8680,8630,11250,6070,8660,8633.96,4.66,0,143,8793,8726,8633,8566,8473,8760,8600,50,2590,500,6230,10,1,9900000,858,7.95,0.74,12,0.11,1090.00,11735.00,9300,20241111,-6.77,7750,20240409,11.87,9300,-6.77,20241111,7750,11.87,20240409,9300,-6.77,20241111,7750,11.87,20240409,0.03,N,001560,500,50 억,,460922,N,N,0,N,00,N
|
||||
20241206,150121,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8630,-30,5,-0.35,91512050,10599,147.54,8670,8680,8630,11250,6070,8660,8634.03,4.66,0,111,8793,8726,8633,8566,8473,8760,8600,50,2590,500,6230,10,1,9900000,854,7.92,0.74,12,0.11,1090.00,11735.00,9300,20241111,-7.20,7750,20240409,11.35,9300,-7.20,20241111,7750,11.35,20240409,9300,-7.20,20241111,7750,11.35,20240409,0.03,N,001560,500,50 억,,460922,N,N,0,N,00,N
|
||||
20241206,140121,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8650,-10,5,-0.12,77269360,8949,124.57,8670,8680,8630,11250,6070,8660,8634.41,4.66,0,101,8793,8726,8633,8566,8473,8760,8600,50,2590,500,6230,10,1,9900000,856,7.94,0.74,12,0.09,1090.00,11735.00,9300,20241111,-6.99,7750,20240409,11.61,9300,-6.99,20241111,7750,11.61,20240409,9300,-6.99,20241111,7750,11.61,20240409,0.03,N,001560,500,50 억,,460922,N,N,0,N,00,N
|
||||
20241206,130121,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8680,20,2,0.23,72787460,8432,117.37,8670,8680,8630,11250,6070,8660,8632.29,4.66,0,52,8793,8726,8633,8566,8473,8760,8600,50,2590,500,6230,10,1,9900000,859,7.96,0.74,12,0.09,1090.00,11735.00,9300,20241111,-6.67,7750,20240409,12.00,9300,-6.67,20241111,7750,12.00,20240409,9300,-6.67,20241111,7750,12.00,20240409,0.03,N,001560,500,50 억,,460922,N,N,0,N,00,N
|
||||
20241206,120121,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8630,-30,5,-0.35,72397220,8387,116.75,8670,8680,8630,11250,6070,8660,8632.08,4.66,0,49,8793,8726,8633,8566,8473,8760,8600,50,2590,500,6230,10,1,9900000,854,7.92,0.74,12,0.08,1090.00,11735.00,9300,20241111,-7.20,7750,20240409,11.35,9300,-7.20,20241111,7750,11.35,20240409,9300,-7.20,20241111,7750,11.35,20240409,0.03,N,001560,500,50 억,,460922,N,N,0,N,00,N
|
||||
20241206,110122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8630,-30,5,-0.35,10796280,1249,17.39,8670,8680,8630,11250,6070,8660,8643.94,4.66,0,49,8793,8726,8633,8566,8473,8760,8600,50,2590,500,6230,10,1,9900000,854,7.92,0.74,12,0.01,1090.00,11735.00,9300,20241111,-7.20,7750,20240409,11.35,9300,-7.20,20241111,7750,11.35,20240409,9300,-7.20,20241111,7750,11.35,20240409,0.03,N,001560,500,50 억,,460922,N,N,0,N,00,N
|
||||
20241206,100121,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8630,-30,5,-0.35,4038990,466,6.49,8670,8680,8630,11250,6070,8660,8667.36,4.66,0,49,8793,8726,8633,8566,8473,8760,8600,50,2590,500,6230,10,1,9900000,854,7.92,0.74,12,0.00,1090.00,11735.00,9300,20241111,-7.20,7750,20240409,11.35,9300,-7.20,20241111,7750,11.35,20240409,9300,-7.20,20241111,7750,11.35,20240409,0.03,N,001560,500,50 억,,460922,N,N,0,N,00,N
|
||||
20241206,090122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,4.66,0,0,8793,8726,8633,8566,8473,8760,8600,50,2590,500,6230,10,1,9900000,857,7.94,0.74,12,0.00,1090.00,11735.00,9300,20241111,-6.88,7750,20240409,11.74,9300,-6.88,20241111,7750,11.74,20240409,9300,-6.88,20241111,7750,11.74,20240409,0.03,N,001560,500,50 억,,460922,N,N,0,N,00,N
|
||||
20241205,160121,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8660,130,2,1.52,61856760,7184,183.69,8540,8700,8540,11080,5980,8530,8610.35,4.66,0,-21,8783,8656,8593,8466,8403,8625,8435,50,2550,500,6140,10,1,9900000,857,7.94,0.74,12,0.07,1090.00,11735.00,9300,20241111,-6.88,7750,20240409,11.74,9300,-6.88,20241111,7750,11.74,20240409,9300,-6.88,20241111,7750,11.74,20240409,0.03,N,001560,500,50 억,,460943,N,N,0,N,00,N
|
||||
20241205,150121,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8670,140,2,1.64,61674880,7163,183.15,8540,8700,8540,11080,5980,8530,8610.20,4.66,0,-20,8783,8656,8593,8466,8403,8625,8435,50,2550,500,6140,10,1,9900000,858,7.95,0.74,12,0.07,1090.00,11735.00,9300,20241111,-6.77,7750,20240409,11.87,9300,-6.77,20241111,7750,11.87,20240409,9300,-6.77,20241111,7750,11.87,20240409,0.03,N,001560,500,50 억,,460943,N,N,0,N,00,N
|
||||
20241205,140121,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8690,160,2,1.88,57190540,6647,169.96,8540,8700,8540,11080,5980,8530,8603.96,4.66,0,25,8783,8656,8593,8466,8403,8625,8435,50,2550,500,6140,10,1,9900000,860,7.97,0.74,12,0.07,1090.00,11735.00,9300,20241111,-6.56,7750,20240409,12.13,9300,-6.56,20241111,7750,12.13,20240409,9300,-6.56,20241111,7750,12.13,20240409,0.03,N,001560,500,50 억,,460943,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
|
||||
20241206,160122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,24350,-1300,5,-5.07,34339639500,1411675,86.14,24750,25500,23550,33300,18000,25650,24325.28,6.73,0,-11258,28650,27150,26400,24900,24150,26775,24525,320,7650,500,18460,50,1,63967196,15576,-23.41,7.22,12,2.21,-1040.00,3371.00,134100,20240306,-81.84,23550,20241206,3.40,134100,-81.84,20240306,23550,3.40,20241206,134100,-81.84,20240306,23550,3.40,20241206,0.05,N,001570,500,319 억,,4304497,N,N,153,N,00,N
|
||||
20241206,150122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,24400,-1250,5,-4.87,32158708300,1322098,80.68,24750,25500,23550,33300,18000,25650,24323.86,6.73,0,7178,28650,27150,26400,24900,24150,26775,24525,320,7650,500,18460,50,1,63967196,15608,-23.46,7.24,12,2.07,-1040.00,3371.00,134100,20240306,-81.80,23550,20241206,3.61,134100,-81.80,20240306,23550,3.61,20241206,134100,-81.80,20240306,23550,3.61,20241206,0.05,N,001570,500,319 억,,4304497,N,N,72,N,00,N
|
||||
20241206,140121,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,24100,-1550,5,-6.04,30156943950,1239555,75.64,24750,25500,23550,33300,18000,25650,24328.70,6.73,0,17207,28650,27150,26400,24900,24150,26775,24525,320,7650,500,18460,50,1,63967196,15416,-23.17,7.15,12,1.94,-1040.00,3371.00,134100,20240306,-82.03,23550,20241206,2.34,134100,-82.03,20240306,23550,2.34,20241206,134100,-82.03,20240306,23550,2.34,20241206,0.05,N,001570,500,319 억,,4304497,N,N,72,N,00,N
|
||||
20241206,130122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,23950,-1700,5,-6.63,28198416100,1158225,70.68,24750,25500,23550,33300,18000,25650,24346.08,6.73,0,32395,28650,27150,26400,24900,24150,26775,24525,320,7650,500,18460,50,1,63967196,15320,-23.03,7.10,12,1.81,-1040.00,3371.00,134100,20240306,-82.14,23550,20241206,1.70,134100,-82.14,20240306,23550,1.70,20241206,134100,-82.14,20240306,23550,1.70,20241206,0.05,N,001570,500,319 억,,4304497,N,N,72,N,00,N
|
||||
20241206,120121,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,24200,-1450,5,-5.65,25816042450,1059214,64.64,24750,25500,23550,33300,18000,25650,24372.67,6.73,0,54968,28650,27150,26400,24900,24150,26775,24525,320,7650,500,18460,50,1,63967196,15480,-23.27,7.18,12,1.66,-1040.00,3371.00,134100,20240306,-81.95,23550,20241206,2.76,134100,-81.95,20240306,23550,2.76,20241206,134100,-81.95,20240306,23550,2.76,20241206,0.05,N,001570,500,319 억,,4304497,N,N,72,N,00,N
|
||||
20241206,110122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,23700,-1950,5,-7.60,22198030450,909683,55.51,24750,25500,23550,33300,18000,25650,24401.76,6.73,0,63878,28650,27150,26400,24900,24150,26775,24525,320,7650,500,18460,50,1,63967196,15160,-22.79,7.03,12,1.42,-1040.00,3371.00,134100,20240306,-82.33,23550,20241206,0.64,134100,-82.33,20240306,23550,0.64,20241206,134100,-82.33,20240306,23550,0.64,20241206,0.05,N,001570,500,319 억,,4304497,N,N,72,N,00,N
|
||||
20241206,100121,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,24350,-1300,5,-5.07,14501739450,589045,35.94,24750,25500,24200,33300,18000,25650,24618.83,6.73,0,42225,28650,27150,26400,24900,24150,26775,24525,320,7650,500,18460,50,1,63967196,15576,-23.41,7.22,12,0.92,-1040.00,3371.00,134100,20240306,-81.84,24200,20241206,0.62,134100,-81.84,20240306,24200,0.62,20241206,134100,-81.84,20240306,24200,0.62,20241206,0.05,N,001570,500,319 억,,4304497,N,N,72,N,00,N
|
||||
20241206,090122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,25200,-450,5,-1.75,1250778900,50210,3.06,24750,25350,24700,33300,18000,25650,24908.97,6.73,0,20682,28650,27150,26400,24900,24150,26775,24525,320,7650,500,18460,50,1,63967196,16120,-24.23,7.48,12,0.08,-1040.00,3371.00,134100,20240306,-81.21,24700,20241206,2.02,134100,-81.21,20240306,24700,2.02,20241206,134100,-81.21,20240306,24700,2.02,20241206,0.05,N,001570,500,319 억,,4304497,N,N,72,N,00,N
|
||||
20241205,160122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,25650,-50,5,-0.19,43255343550,1616639,100.71,27850,27900,25650,33400,18000,25700,26758.29,7.12,0,12254,27866,26782,25916,24832,23966,26350,24400,320,7700,500,18500,50,1,63967196,16408,-24.66,7.61,12,2.53,-1040.00,3371.00,134100,20240306,-80.87,25050,20241204,2.40,134100,-80.87,20240306,25050,2.40,20241204,134100,-80.87,20240306,25050,2.40,20241204,0.05,N,001570,500,319 억,,4555852,N,N,72,N,00,N
|
||||
20241205,150121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,25800,100,2,0.39,41449888200,1546483,96.34,27850,27900,25700,33400,18000,25700,26802.75,7.12,0,15579,27866,26782,25916,24832,23966,26350,24400,320,7700,500,18500,50,1,63967196,16504,-24.81,7.65,12,2.42,-1040.00,3371.00,134100,20240306,-80.76,25050,20241204,2.99,134100,-80.76,20240306,25050,2.99,20241204,134100,-80.76,20240306,25050,2.99,20241204,0.05,N,001570,500,319 억,,4555852,N,N,266,N,00,N
|
||||
20241205,140121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,26200,500,2,1.95,37243046950,1383850,86.21,27850,27900,26100,33400,18000,25700,26912.72,7.12,0,16769,27866,26782,25916,24832,23966,26350,24400,320,7700,500,18500,50,1,63967196,16759,-25.19,7.77,12,2.16,-1040.00,3371.00,134100,20240306,-80.46,25050,20241204,4.59,134100,-80.46,20240306,25050,4.59,20241204,134100,-80.46,20240306,25050,4.59,20241204,0.05,N,001570,500,319 억,,4555852,N,N,266,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
|
||||
20241206,160122,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,467,2,2,0.43,63033662,137894,107.94,483,483,446,604,326,465,457.12,0.28,0,-225,481,473,466,458,451,469,454,556,139,500,320,1,1,111293031,520,6.87,0.27,12,0.12,68.00,1726.00,666,20240517,-29.88,446,20241206,4.71,666,-29.88,20240517,446,4.71,20241206,666,-29.88,20240517,446,4.71,20241206,0.09,N,001620,500,556 억,,306639,N,N,1,N,00,N
|
||||
20241206,150122,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,452,-13,5,-2.80,60808512,133040,104.14,483,483,446,604,326,465,457.07,0.28,0,-398,481,473,466,458,451,469,454,556,139,500,320,1,1,111293031,503,6.65,0.26,12,0.12,68.00,1726.00,666,20240517,-32.13,446,20241206,1.35,666,-32.13,20240517,446,1.35,20241206,666,-32.13,20240517,446,1.35,20241206,0.09,N,001620,500,556 억,,306639,N,N,1,N,00,N
|
||||
20241206,140122,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,452,-13,5,-2.80,53269935,116470,91.17,483,483,446,604,326,465,457.37,0.28,0,-237,481,473,466,458,451,469,454,556,139,500,320,1,1,111293031,503,6.65,0.26,12,0.10,68.00,1726.00,666,20240517,-32.13,446,20241206,1.35,666,-32.13,20240517,446,1.35,20241206,666,-32.13,20240517,446,1.35,20241206,0.09,N,001620,500,556 억,,306639,N,N,1,N,00,N
|
||||
20241206,130122,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,450,-15,5,-3.23,49154805,107303,84.00,483,483,446,604,326,465,458.09,0.28,0,-241,481,473,466,458,451,469,454,556,139,500,320,1,1,111293031,501,6.62,0.26,12,0.10,68.00,1726.00,666,20240517,-32.43,446,20241206,0.90,666,-32.43,20240517,446,0.90,20241206,666,-32.43,20240517,446,0.90,20241206,0.09,N,001620,500,556 억,,306639,N,N,1,N,00,N
|
||||
20241206,120122,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,454,-11,5,-2.37,44010681,95918,75.08,483,483,446,604,326,465,458.84,0.28,0,-218,481,473,466,458,451,469,454,556,139,500,320,1,1,111293031,505,6.68,0.26,12,0.09,68.00,1726.00,666,20240517,-31.83,446,20241206,1.79,666,-31.83,20240517,446,1.79,20241206,666,-31.83,20240517,446,1.79,20241206,0.09,N,001620,500,556 억,,306639,N,N,1,N,00,N
|
||||
20241206,110123,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,446,-19,5,-4.09,40612228,88390,69.19,483,483,446,604,326,465,459.47,0.28,0,89,481,473,466,458,451,469,454,556,139,500,320,1,1,111293031,496,6.56,0.26,12,0.08,68.00,1726.00,666,20240517,-33.03,446,20241206,0.00,666,-33.03,20240517,446,0.00,20241206,666,-33.03,20240517,446,0.00,20241206,0.09,N,001620,500,556 억,,306639,N,N,1,N,00,N
|
||||
20241206,100121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,464,-1,5,-0.22,8368979,17868,13.99,483,483,462,604,326,465,468.38,0.28,0,48,481,473,466,458,451,469,454,556,139,500,320,1,1,111293031,516,6.82,0.27,12,0.02,68.00,1726.00,666,20240517,-30.33,459,20241205,1.09,666,-30.33,20240517,459,1.09,20241205,666,-30.33,20240517,459,1.09,20241205,0.09,N,001620,500,556 억,,306639,N,N,1,N,00,N
|
||||
20241206,090122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,476,11,2,2.37,768335,1597,1.25,483,483,475,604,326,465,481.11,0.28,0,249,481,473,466,458,451,469,454,556,139,500,320,1,1,111293031,530,7.00,0.28,12,0.00,68.00,1726.00,666,20240517,-28.53,459,20241205,3.70,666,-28.53,20240517,459,3.70,20241205,666,-28.53,20240517,459,3.70,20241205,0.09,N,001620,500,556 억,,306639,N,N,1,N,00,N
|
||||
20241205,160122,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,465,-3,5,-0.64,58884776,127093,27.05,474,474,459,608,328,468,463.31,0.28,0,-1404,503,485,475,457,447,480,452,556,140,500,320,1,1,111293031,518,6.84,0.27,12,0.11,68.00,1726.00,666,20240517,-30.18,459,20241205,1.31,666,-30.18,20240517,459,1.31,20241205,666,-30.18,20240517,459,1.31,20241205,0.09,N,001620,500,556 억,,308043,N,N,1,N,00,N
|
||||
20241205,150122,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,460,-8,5,-1.71,56602977,122156,26.00,474,474,459,608,328,468,463.37,0.28,0,-1040,503,485,475,457,447,480,452,556,140,500,320,1,1,111293031,512,6.76,0.27,12,0.11,68.00,1726.00,666,20240517,-30.93,459,20241205,0.22,666,-30.93,20240517,459,0.22,20241205,666,-30.93,20240517,459,0.22,20241205,0.09,N,001620,500,556 억,,308043,N,N,0,N,00,N
|
||||
20241205,140121,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,461,-7,5,-1.50,48577955,104735,22.29,474,474,460,608,328,468,463.82,0.28,0,-802,503,485,475,457,447,480,452,556,140,500,320,1,1,111293031,513,6.78,0.27,12,0.09,68.00,1726.00,666,20240517,-30.78,460,20241205,0.22,666,-30.78,20240517,460,0.22,20241205,666,-30.78,20240517,460,0.22,20241205,0.09,N,001620,500,556 억,,308043,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
|
||||
20241206,160122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,48850,-450,5,-0.91,126813400,2584,62.73,50300,50300,48800,64000,34550,49300,49076.39,6.03,0,-264,50533,49916,49583,48966,48633,49750,48800,125,14700,2500,36480,50,1,5009861,2447,5.21,0.42,12,0.05,9383.00,115613.00,64300,20240326,-24.03,47150,20240805,3.61,64300,-24.03,20240326,47150,3.61,20240805,64300,-24.03,20240326,47150,3.61,20240805,0.27,N,001630,2500,125 억,,302241,N,N,0,N,00,N
|
||||
20241206,150122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49000,-300,5,-0.61,120682200,2459,59.70,50300,50300,48800,64000,34550,49300,49077.76,6.03,0,-276,50533,49916,49583,48966,48633,49750,48800,125,14700,2500,36480,50,1,5009861,2455,5.22,0.42,12,0.05,9383.00,115613.00,64300,20240326,-23.79,47150,20240805,3.92,64300,-23.79,20240326,47150,3.92,20240805,64300,-23.79,20240326,47150,3.92,20240805,0.27,N,001630,2500,125 억,,302241,N,N,0,N,00,N
|
||||
20241206,140122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,48900,-400,5,-0.81,102305500,2084,50.59,50300,50300,48800,64000,34550,49300,49090.93,6.03,0,-528,50533,49916,49583,48966,48633,49750,48800,125,14700,2500,36480,50,1,5009861,2450,5.21,0.42,12,0.04,9383.00,115613.00,64300,20240326,-23.95,47150,20240805,3.71,64300,-23.95,20240326,47150,3.71,20240805,64300,-23.95,20240326,47150,3.71,20240805,0.27,N,001630,2500,125 억,,302241,N,N,0,N,00,N
|
||||
20241206,130122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,48850,-450,5,-0.91,99033300,2017,48.97,50300,50300,48800,64000,34550,49300,49099.31,6.03,0,-513,50533,49916,49583,48966,48633,49750,48800,125,14700,2500,36480,50,1,5009861,2447,5.21,0.42,12,0.04,9383.00,115613.00,64300,20240326,-24.03,47150,20240805,3.61,64300,-24.03,20240326,47150,3.61,20240805,64300,-24.03,20240326,47150,3.61,20240805,0.27,N,001630,2500,125 억,,302241,N,N,0,N,00,N
|
||||
20241206,120122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49000,-300,5,-0.61,84613200,1722,41.81,50300,50300,48800,64000,34550,49300,49136.59,6.03,0,-526,50533,49916,49583,48966,48633,49750,48800,125,14700,2500,36480,50,1,5009861,2455,5.22,0.42,12,0.03,9383.00,115613.00,64300,20240326,-23.79,47150,20240805,3.92,64300,-23.79,20240326,47150,3.92,20240805,64300,-23.79,20240326,47150,3.92,20240805,0.27,N,001630,2500,125 억,,302241,N,N,0,N,00,N
|
||||
20241206,110123,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,48800,-500,5,-1.01,65991400,1342,32.58,50300,50300,48800,64000,34550,49300,49173.92,6.03,0,-827,50533,49916,49583,48966,48633,49750,48800,125,14700,2500,36480,50,1,5009861,2445,5.20,0.42,12,0.03,9383.00,115613.00,64300,20240326,-24.11,47150,20240805,3.50,64300,-24.11,20240326,47150,3.50,20240805,64300,-24.11,20240326,47150,3.50,20240805,0.27,N,001630,2500,125 억,,302241,N,N,0,N,00,N
|
||||
20241206,100122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49600,300,2,0.61,9116900,183,4.44,50300,50300,49550,64000,34550,49300,49819.13,6.03,0,-114,50533,49916,49583,48966,48633,49750,48800,125,14700,2500,36480,50,1,5009861,2485,5.29,0.43,12,0.00,9383.00,115613.00,64300,20240326,-22.86,47150,20240805,5.20,64300,-22.86,20240326,47150,5.20,20240805,64300,-22.86,20240326,47150,5.20,20240805,0.27,N,001630,2500,125 억,,302241,N,N,0,N,00,N
|
||||
20241206,090123,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,50300,1000,2,2.03,150900,3,0.07,50300,50300,50300,64000,34550,49300,50300.00,6.03,0,0,50533,49916,49583,48966,48633,49750,48800,125,14700,2500,36480,100,1,5009861,2520,5.36,0.44,12,0.00,9383.00,115613.00,64300,20240326,-21.77,47150,20240805,6.68,64300,-21.77,20240326,47150,6.68,20240805,64300,-21.77,20240326,47150,6.68,20240805,0.27,N,001630,2500,125 억,,302241,N,N,0,N,00,N
|
||||
20241205,160122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49300,-500,5,-1.00,204353050,4118,160.55,49800,50200,49250,64700,34900,49800,49624.34,6.10,0,-90,51266,50532,49866,49132,48466,50900,49500,125,14900,2500,36850,50,1,5009861,2470,5.25,0.43,12,0.08,9383.00,115613.00,64300,20240326,-23.33,47150,20240805,4.56,64300,-23.33,20240326,47150,4.56,20240805,64300,-23.33,20240326,47150,4.56,20240805,0.27,N,001630,2500,125 억,,305370,N,N,0,N,00,N
|
||||
20241205,150122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49900,100,2,0.20,189187250,3811,148.58,49800,50200,49250,64700,34900,49800,49642.42,6.10,0,178,51266,50532,49866,49132,48466,50900,49500,125,14900,2500,36850,50,1,5009861,2500,5.32,0.43,12,0.08,9383.00,115613.00,64300,20240326,-22.40,47150,20240805,5.83,64300,-22.40,20240326,47150,5.83,20240805,64300,-22.40,20240326,47150,5.83,20240805,0.27,N,001630,2500,125 억,,305370,N,N,0,N,00,N
|
||||
20241205,140121,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49850,50,2,0.10,134489750,2713,105.77,49800,50000,49250,64700,34900,49800,49572.34,6.10,0,58,51266,50532,49866,49132,48466,50900,49500,125,14900,2500,36850,50,1,5009861,2497,5.31,0.43,12,0.05,9383.00,115613.00,64300,20240326,-22.47,47150,20240805,5.73,64300,-22.47,20240326,47150,5.73,20240805,64300,-22.47,20240326,47150,5.73,20240805,0.27,N,001630,2500,125 억,,305370,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
|
||||
20241206,160123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19890,-110,5,-0.55,4613621170,230251,138.89,20150,20400,19800,26000,14000,20000,20037.38,19.19,0,-13755,20680,20340,20160,19820,19640,20250,19730,346,6000,1000,15200,10,1,34648025,6891,10.68,0.54,12,0.66,1862.00,36679.00,30900,20240617,-35.63,18160,20240119,9.53,30900,-35.63,20240617,18160,9.53,20240119,30900,-35.63,20240617,18160,9.53,20240119,0.43,N,001680,1000,346 억,,6649203,N,N,54,N,00,N
|
||||
20241206,150122,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19970,-30,5,-0.15,4355544720,217268,131.06,20150,20400,19800,26000,14000,20000,20046.88,19.19,0,-14732,20680,20340,20160,19820,19640,20250,19730,346,6000,1000,15200,10,1,34648025,6919,10.73,0.54,12,0.63,1862.00,36679.00,30900,20240617,-35.37,18160,20240119,9.97,30900,-35.37,20240617,18160,9.97,20240119,30900,-35.37,20240617,18160,9.97,20240119,0.43,N,001680,1000,346 억,,6649203,N,N,135,N,00,N
|
||||
20241206,140122,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19890,-110,5,-0.55,3950282970,196931,118.79,20150,20400,19800,26000,14000,20000,20059.22,19.19,0,-11771,20680,20340,20160,19820,19640,20250,19730,346,6000,1000,15200,10,1,34648025,6891,10.68,0.54,12,0.57,1862.00,36679.00,30900,20240617,-35.63,18160,20240119,9.53,30900,-35.63,20240617,18160,9.53,20240119,30900,-35.63,20240617,18160,9.53,20240119,0.43,N,001680,1000,346 억,,6649203,N,N,135,N,00,N
|
||||
20241206,130122,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19970,-30,5,-0.15,3450142160,171805,103.63,20150,20400,19800,26000,14000,20000,20081.73,19.19,0,-9075,20680,20340,20160,19820,19640,20250,19730,346,6000,1000,15200,10,1,34648025,6919,10.73,0.54,12,0.50,1862.00,36679.00,30900,20240617,-35.37,18160,20240119,9.97,30900,-35.37,20240617,18160,9.97,20240119,30900,-35.37,20240617,18160,9.97,20240119,0.43,N,001680,1000,346 억,,6649203,N,N,135,N,00,N
|
||||
20241206,120122,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20050,50,2,0.25,3184053480,158542,95.63,20150,20400,19800,26000,14000,20000,20083.34,19.19,0,-5567,20680,20340,20160,19820,19640,20250,19730,346,6000,1000,15200,50,1,34648025,6947,10.77,0.55,12,0.46,1862.00,36679.00,30900,20240617,-35.11,18160,20240119,10.41,30900,-35.11,20240617,18160,10.41,20240119,30900,-35.11,20240617,18160,10.41,20240119,0.43,N,001680,1000,346 억,,6649203,N,N,135,N,00,N
|
||||
20241206,110123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19940,-60,5,-0.30,2851334030,141962,85.63,20150,20400,19800,26000,14000,20000,20085.19,19.19,0,-9899,20680,20340,20160,19820,19640,20250,19730,346,6000,1000,15200,10,1,34648025,6909,10.71,0.54,12,0.41,1862.00,36679.00,30900,20240617,-35.47,18160,20240119,9.80,30900,-35.47,20240617,18160,9.80,20240119,30900,-35.47,20240617,18160,9.80,20240119,0.43,N,001680,1000,346 억,,6649203,N,N,135,N,00,N
|
||||
20241206,100122,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20300,300,2,1.50,1275207610,63529,38.32,20150,20300,19900,26000,14000,20000,20072.84,19.19,0,118,20680,20340,20160,19820,19640,20250,19730,346,6000,1000,15200,50,1,34648025,7034,10.90,0.55,12,0.18,1862.00,36679.00,30900,20240617,-34.30,18160,20240119,11.78,30900,-34.30,20240617,18160,11.78,20240119,30900,-34.30,20240617,18160,11.78,20240119,0.43,N,001680,1000,346 억,,6649203,N,N,135,N,00,N
|
||||
20241206,090123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20150,150,2,0.75,4694950,233,0.14,20150,20150,20150,26000,14000,20000,20150.00,19.19,0,189,20680,20340,20160,19820,19640,20250,19730,346,6000,1000,15200,50,1,34648025,6982,10.82,0.55,12,0.00,1862.00,36679.00,30900,20240617,-34.79,18160,20240119,10.96,30900,-34.79,20240617,18160,10.96,20240119,30900,-34.79,20240617,18160,10.96,20240119,0.43,N,001680,1000,346 억,,6649203,N,N,135,N,00,N
|
||||
20241205,160122,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20000,-700,5,-3.38,3332409170,165625,24.33,20450,20500,19980,26900,14500,20700,20120.21,19.21,0,-3370,21900,21300,20800,20200,19700,21600,20500,346,6200,1000,15730,50,1,34648025,6930,10.74,0.55,12,0.48,1862.00,36679.00,30900,20240617,-35.28,18160,20240119,10.13,30900,-35.28,20240617,18160,10.13,20240119,30900,-35.28,20240617,18160,10.13,20240119,0.43,N,001680,1000,346 억,,6655292,N,N,135,N,00,N
|
||||
20241205,150122,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20000,-700,5,-3.38,3092263720,153622,22.56,20450,20500,19980,26900,14500,20700,20129.04,19.21,0,-3159,21900,21300,20800,20200,19700,21600,20500,346,6200,1000,15730,50,1,34648025,6930,10.74,0.55,12,0.44,1862.00,36679.00,30900,20240617,-35.28,18160,20240119,10.13,30900,-35.28,20240617,18160,10.13,20240119,30900,-35.28,20240617,18160,10.13,20240119,0.43,N,001680,1000,346 억,,6655292,N,N,268,N,00,N
|
||||
20241205,140122,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20150,-550,5,-2.66,2629364250,130511,19.17,20450,20500,20000,26900,14500,20700,20146.69,19.21,0,5638,21900,21300,20800,20200,19700,21600,20500,346,6200,1000,15730,50,1,34648025,6982,10.82,0.55,12,0.38,1862.00,36679.00,30900,20240617,-34.79,18160,20240119,10.96,30900,-34.79,20240617,18160,10.96,20240119,30900,-34.79,20240617,18160,10.96,20240119,0.43,N,001680,1000,346 억,,6655292,N,N,268,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
|
||||
20241206,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76500,300,2,0.39,272157500,3559,98.26,76200,77300,75700,99000,53400,76200,76470.22,7.08,0,452,79800,78000,77100,75300,74400,77550,74850,822,22800,5000,56380,100,1,16440000,12577,8.82,0.70,03,0.02,8677.00,109160.00,86000,20240822,-11.05,57900,20231130,32.12,86000,-11.05,20240822,58500,30.77,20240108,86000,-11.05,20240822,58500,30.77,20240108,0.16,N,001720,5000,822 억,,1164645,N,N,16,N,00,N
|
||||
20241206,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76600,400,2,0.52,262425900,3432,94.75,76200,77000,75700,99000,53400,76200,76464.42,7.08,0,494,79800,78000,77100,75300,74400,77550,74850,822,22800,5000,56380,100,1,16440000,12593,8.83,0.70,03,0.02,8677.00,109160.00,86000,20240822,-10.93,57900,20231130,32.30,86000,-10.93,20240822,58500,30.94,20240108,86000,-10.93,20240822,58500,30.94,20240108,0.16,N,001720,5000,822 억,,1164645,N,N,110,N,00,N
|
||||
20241206,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76700,500,2,0.66,193464200,2532,69.91,76200,77000,75700,99000,53400,76200,76407.66,7.08,0,173,79800,78000,77100,75300,74400,77550,74850,822,22800,5000,56380,100,1,16440000,12609,8.84,0.70,03,0.02,8677.00,109160.00,86000,20240822,-10.81,57900,20231130,32.47,86000,-10.81,20240822,58500,31.11,20240108,86000,-10.81,20240822,58500,31.11,20240108,0.16,N,001720,5000,822 억,,1164645,N,N,110,N,00,N
|
||||
20241206,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76500,300,2,0.39,178689100,2339,64.58,76200,77000,75700,99000,53400,76200,76395.51,7.08,0,98,79800,78000,77100,75300,74400,77550,74850,822,22800,5000,56380,100,1,16440000,12577,8.82,0.70,03,0.01,8677.00,109160.00,86000,20240822,-11.05,57900,20231130,32.12,86000,-11.05,20240822,58500,30.77,20240108,86000,-11.05,20240822,58500,30.77,20240108,0.16,N,001720,5000,822 억,,1164645,N,N,110,N,00,N
|
||||
20241206,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76500,300,2,0.39,161334600,2112,58.31,76200,77000,75700,99000,53400,76200,76389.49,7.08,0,-9,79800,78000,77100,75300,74400,77550,74850,822,22800,5000,56380,100,1,16440000,12577,8.82,0.70,03,0.01,8677.00,109160.00,86000,20240822,-11.05,57900,20231130,32.12,86000,-11.05,20240822,58500,30.77,20240108,86000,-11.05,20240822,58500,30.77,20240108,0.16,N,001720,5000,822 억,,1164645,N,N,110,N,00,N
|
||||
20241206,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76100,-100,5,-0.13,131405500,1721,47.52,76200,77000,75700,99000,53400,76200,76354.15,7.08,0,-34,79800,78000,77100,75300,74400,77550,74850,822,22800,5000,56380,100,1,16440000,12511,8.77,0.70,03,0.01,8677.00,109160.00,86000,20240822,-11.51,57900,20231130,31.43,86000,-11.51,20240822,58500,30.09,20240108,86000,-11.51,20240822,58500,30.09,20240108,0.16,N,001720,5000,822 억,,1164645,N,N,110,N,00,N
|
||||
20241206,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77000,800,2,1.05,35067800,457,12.62,76200,77000,76200,99000,53400,76200,76734.79,7.08,0,0,79800,78000,77100,75300,74400,77550,74850,822,22800,5000,56380,100,1,16440000,12659,8.87,0.71,03,0.00,8677.00,109160.00,86000,20240822,-10.47,57900,20231130,32.99,86000,-10.47,20240822,58500,31.62,20240108,86000,-10.47,20240822,58500,31.62,20240108,0.16,N,001720,5000,822 억,,1164645,N,N,110,N,00,N
|
||||
20241206,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76200,0,3,0.00,76200,1,0.03,76200,76200,76200,99000,53400,76200,76200.00,7.08,0,-1,79800,78000,77100,75300,74400,77550,74850,822,22800,5000,56380,100,1,16440000,12527,8.78,0.70,03,0.00,8677.00,109160.00,86000,20240822,-11.40,57900,20231130,31.61,86000,-11.40,20240822,58500,30.26,20240108,86000,-11.40,20240822,58500,30.26,20240108,0.16,N,001720,5000,822 억,,1164645,N,N,110,N,00,N
|
||||
20241205,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76200,-1500,5,-1.93,278065900,3621,152.40,77700,78900,76200,101000,54400,77700,76792.57,7.09,0,-495,79433,78566,77933,77066,76433,78250,76750,822,23300,5000,57490,100,1,16440000,12527,8.78,0.70,03,0.02,8677.00,109160.00,86000,20240822,-11.40,57900,20231130,31.61,86000,-11.40,20240822,58500,30.26,20240108,86000,-11.40,20240822,58500,30.26,20240108,0.16,N,001720,5000,822 억,,1165135,N,N,110,N,00,N
|
||||
20241205,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76400,-1300,5,-1.67,259222100,3374,142.00,77700,78900,76300,101000,54400,77700,76829.31,7.09,0,-509,79433,78566,77933,77066,76433,78250,76750,822,23300,5000,57490,100,1,16440000,12560,8.80,0.70,03,0.02,8677.00,109160.00,86000,20240822,-11.16,57900,20231130,31.95,86000,-11.16,20240822,58500,30.60,20240108,86000,-11.16,20240822,58500,30.60,20240108,0.16,N,001720,5000,822 억,,1165135,N,N,204,N,00,N
|
||||
20241205,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76600,-1100,5,-1.42,213793100,2780,117.00,77700,78900,76500,101000,54400,77700,76903.99,7.09,0,-428,79433,78566,77933,77066,76433,78250,76750,822,23300,5000,57490,100,1,16440000,12593,8.83,0.70,03,0.02,8677.00,109160.00,86000,20240822,-10.93,57900,20231130,32.30,86000,-10.93,20240822,58500,30.94,20240108,86000,-10.93,20240822,58500,30.94,20240108,0.16,N,001720,5000,822 억,,1165135,N,N,204,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
|
||||
20241206,160123,55,60.00,KOSPI200,신저가,유통업,N,N,N,Y,60,N,4195,45,2,1.08,2619724625,631320,123.79,4150,4220,4050,5390,2905,4150,4149.37,15.26,0,91728,4323,4236,4188,4101,4053,4212,4077,6205,1240,2500,3070,5,1,221277902,9283,-1398.33,0.43,12,0.29,-3.00,9861.00,8540,20240213,-50.88,4050,20241206,3.58,8540,-50.88,20240213,4050,3.58,20241206,8540,-50.88,20240213,4050,3.58,20241206,0.45,N,001740,2500,6204 억,,33757469,N,N,19,N,00,N
|
||||
20241206,150123,55,60.00,KOSPI200,신저가,유통업,N,N,N,Y,60,N,4210,60,2,1.45,2354793490,568254,111.42,4150,4210,4050,5390,2905,4150,4143.91,15.26,0,88431,4323,4236,4188,4101,4053,4212,4077,6205,1240,2500,3070,5,1,221277902,9316,-1403.33,0.43,12,0.26,-3.00,9861.00,8540,20240213,-50.70,4050,20241206,3.95,8540,-50.70,20240213,4050,3.95,20241206,8540,-50.70,20240213,4050,3.95,20241206,0.45,N,001740,2500,6204 억,,33757469,N,N,158,N,00,N
|
||||
20241206,140123,55,60.00,KOSPI200,신저가,유통업,N,N,N,Y,60,N,4200,50,2,1.20,2040064105,493133,96.69,4150,4210,4050,5390,2905,4150,4136.95,15.26,0,77614,4323,4236,4188,4101,4053,4212,4077,6205,1240,2500,3070,5,1,221277902,9294,-1400.00,0.43,12,0.22,-3.00,9861.00,8540,20240213,-50.82,4050,20241206,3.70,8540,-50.82,20240213,4050,3.70,20241206,8540,-50.82,20240213,4050,3.70,20241206,0.45,N,001740,2500,6204 억,,33757469,N,N,158,N,00,N
|
||||
20241206,130123,55,60.00,KOSPI200,신저가,유통업,N,N,N,Y,60,N,4185,35,2,0.84,1809526100,438049,85.89,4150,4190,4050,5390,2905,4150,4130.88,15.26,0,48258,4323,4236,4188,4101,4053,4212,4077,6205,1240,2500,3070,5,1,221277902,9260,-1395.00,0.42,12,0.20,-3.00,9861.00,8540,20240213,-51.00,4050,20241206,3.33,8540,-51.00,20240213,4050,3.33,20241206,8540,-51.00,20240213,4050,3.33,20241206,0.45,N,001740,2500,6204 억,,33757469,N,N,158,N,00,N
|
||||
20241206,120123,55,60.00,KOSPI200,신저가,유통업,N,N,N,Y,60,N,4140,-10,5,-0.24,1521961620,369026,72.36,4150,4180,4050,5390,2905,4150,4124.27,15.26,0,16436,4323,4236,4188,4101,4053,4212,4077,6205,1240,2500,3070,5,1,221277902,9161,-1380.00,0.42,12,0.17,-3.00,9861.00,8540,20240213,-51.52,4050,20241206,2.22,8540,-51.52,20240213,4050,2.22,20241206,8540,-51.52,20240213,4050,2.22,20241206,0.45,N,001740,2500,6204 억,,33757469,N,N,158,N,00,N
|
||||
20241206,110124,55,60.00,KOSPI200,신저가,유통업,N,N,N,Y,60,N,4080,-70,5,-1.69,1027562470,249199,48.86,4150,4180,4050,5390,2905,4150,4123.46,15.26,0,-45081,4323,4236,4188,4101,4053,4212,4077,6205,1240,2500,3070,5,1,221277902,9028,-1360.00,0.41,12,0.11,-3.00,9861.00,8540,20240213,-52.22,4050,20241206,0.74,8540,-52.22,20240213,4050,0.74,20241206,8540,-52.22,20240213,4050,0.74,20241206,0.45,N,001740,2500,6204 억,,33757469,N,N,158,N,00,N
|
||||
20241206,100123,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4145,-5,5,-0.12,447979600,107899,21.16,4150,4180,4130,5390,2905,4150,4151.84,15.26,0,-16526,4323,4236,4188,4101,4053,4212,4077,6205,1240,2500,3070,5,1,221277902,9172,-1381.67,0.42,12,0.05,-3.00,9861.00,8540,20240213,-51.46,4105,20240805,0.97,8540,-51.46,20240213,4105,0.97,20240805,8540,-51.46,20240213,4105,0.97,20240805,0.45,N,001740,2500,6204 억,,33757469,N,N,158,N,00,N
|
||||
20241206,090123,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4170,20,2,0.48,26650450,6419,1.26,4150,4170,4150,5390,2905,4150,4151.81,15.26,0,837,4323,4236,4188,4101,4053,4212,4077,6205,1240,2500,3070,5,1,221277902,9227,-1390.00,0.42,12,0.00,-3.00,9861.00,8540,20240213,-51.17,4105,20240805,1.58,8540,-51.17,20240213,4105,1.58,20240805,8540,-51.17,20240213,4105,1.58,20240805,0.45,N,001740,2500,6204 억,,33757469,N,N,158,N,00,N
|
||||
20241205,160123,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4150,-120,5,-2.81,2134868005,509331,105.06,4270,4275,4140,5550,2990,4270,4191.51,15.35,0,-201786,4330,4300,4265,4235,4200,4302,4237,6205,1280,2500,3150,5,1,221277902,9183,-1383.33,0.42,12,0.23,-3.00,9861.00,8540,20240213,-51.41,4105,20240805,1.10,8540,-51.41,20240213,4105,1.10,20240805,8540,-51.41,20240213,4105,1.10,20240805,0.45,N,001740,2500,6204 억,,33960015,N,N,158,N,00,N
|
||||
20241205,150123,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4155,-115,5,-2.69,1877416915,447304,92.27,4270,4275,4145,5550,2990,4270,4197.18,15.35,0,-190031,4330,4300,4265,4235,4200,4302,4237,6205,1280,2500,3150,5,1,221277902,9194,-1385.00,0.42,12,0.20,-3.00,9861.00,8540,20240213,-51.35,4105,20240805,1.22,8540,-51.35,20240213,4105,1.22,20240805,8540,-51.35,20240213,4105,1.22,20240805,0.45,N,001740,2500,6204 억,,33960015,N,N,3,N,00,N
|
||||
20241205,140122,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4175,-95,5,-2.22,1325289305,314683,64.91,4270,4275,4175,5550,2990,4270,4211.51,15.35,0,-152636,4330,4300,4265,4235,4200,4302,4237,6205,1280,2500,3150,5,1,221277902,9238,-1391.67,0.42,12,0.14,-3.00,9861.00,8540,20240213,-51.11,4105,20240805,1.71,8540,-51.11,20240213,4105,1.71,20240805,8540,-51.11,20240213,4105,1.71,20240805,0.45,N,001740,2500,6204 억,,33960015,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
|
||||
20241206,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11790,-20,5,-0.17,532099880,45613,81.71,11700,11870,11560,15350,8270,11810,11665.35,12.39,0,405,12236,12022,11866,11652,11496,11945,11575,636,3540,5000,7320,10,1,12728534,1501,4.45,0.32,12,0.36,2649.00,36995.00,19410,20240805,-39.26,8850,20240118,33.22,19410,-39.26,20240805,8850,33.22,20240118,19410,-39.26,20240805,8850,33.22,20240118,0.84,N,001750,5000,636 억,,1577161,N,N,0,N,00,N
|
||||
20241206,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11750,-60,5,-0.51,510502280,43782,78.43,11700,11810,11560,15350,8270,11810,11659.92,12.39,0,-526,12236,12022,11866,11652,11496,11945,11575,636,3540,5000,7320,10,1,12728534,1496,4.44,0.32,12,0.34,2649.00,36995.00,19410,20240805,-39.46,8850,20240118,32.77,19410,-39.46,20240805,8850,32.77,20240118,19410,-39.46,20240805,8850,32.77,20240118,0.84,N,001750,5000,636 억,,1577161,N,N,0,N,00,N
|
||||
20241206,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11700,-110,5,-0.93,449478100,38581,69.12,11700,11810,11560,15350,8270,11810,11650.04,12.39,0,-3427,12236,12022,11866,11652,11496,11945,11575,636,3540,5000,7320,10,1,12728534,1489,4.42,0.32,12,0.30,2649.00,36995.00,19410,20240805,-39.72,8850,20240118,32.20,19410,-39.72,20240805,8850,32.20,20240118,19410,-39.72,20240805,8850,32.20,20240118,0.84,N,001750,5000,636 억,,1577161,N,N,0,N,00,N
|
||||
20241206,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11700,-110,5,-0.93,426435980,36611,65.59,11700,11810,11560,15350,8270,11810,11647.53,12.39,0,-3700,12236,12022,11866,11652,11496,11945,11575,636,3540,5000,7320,10,1,12728534,1489,4.42,0.32,12,0.29,2649.00,36995.00,19410,20240805,-39.72,8850,20240118,32.20,19410,-39.72,20240805,8850,32.20,20240118,19410,-39.72,20240805,8850,32.20,20240118,0.84,N,001750,5000,636 억,,1577161,N,N,0,N,00,N
|
||||
20241206,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11620,-190,5,-1.61,380776290,32693,58.57,11700,11810,11560,15350,8270,11810,11646.78,12.39,0,-3789,12236,12022,11866,11652,11496,11945,11575,636,3540,5000,7320,10,1,12728534,1479,4.39,0.31,12,0.26,2649.00,36995.00,19410,20240805,-40.13,8850,20240118,31.30,19410,-40.13,20240805,8850,31.30,20240118,19410,-40.13,20240805,8850,31.30,20240118,0.84,N,001750,5000,636 억,,1577161,N,N,0,N,00,N
|
||||
20241206,110124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11580,-230,5,-1.95,259976730,22287,39.93,11700,11810,11560,15350,8270,11810,11664.62,12.39,0,-9921,12236,12022,11866,11652,11496,11945,11575,636,3540,5000,7320,10,1,12728534,1474,4.37,0.31,12,0.18,2649.00,36995.00,19410,20240805,-40.34,8850,20240118,30.85,19410,-40.34,20240805,8850,30.85,20240118,19410,-40.34,20240805,8850,30.85,20240118,0.84,N,001750,5000,636 억,,1577161,N,N,0,N,00,N
|
||||
20241206,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11710,-100,5,-0.85,84256870,7183,12.87,11700,11810,11690,15350,8270,11810,11729.48,12.39,0,-564,12236,12022,11866,11652,11496,11945,11575,636,3540,5000,7320,10,1,12728534,1491,4.42,0.32,12,0.06,2649.00,36995.00,19410,20240805,-39.67,8850,20240118,32.32,19410,-39.67,20240805,8850,32.32,20240118,19410,-39.67,20240805,8850,32.32,20240118,0.84,N,001750,5000,636 억,,1577161,N,N,0,N,00,N
|
||||
20241206,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11810,0,3,0.00,12174160,1040,1.86,11700,11810,11700,15350,8270,11810,11700.67,12.39,0,191,12236,12022,11866,11652,11496,11945,11575,636,3540,5000,7320,10,1,12728534,1503,4.46,0.32,12,0.01,2649.00,36995.00,19410,20240805,-39.16,8850,20240118,33.45,19410,-39.16,20240805,8850,33.45,20240118,19410,-39.16,20240805,8850,33.45,20240118,0.84,N,001750,5000,636 억,,1577161,N,N,0,N,00,N
|
||||
20241205,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11810,-210,5,-1.75,659982560,55815,78.16,12020,12080,11710,15620,8420,12020,11824.47,12.64,0,-29028,12393,12206,12053,11866,11713,12300,11960,636,3600,5000,7450,10,1,12728534,1503,4.46,0.32,12,0.44,2649.00,36995.00,19410,20240805,-39.16,8850,20240118,33.45,19410,-39.16,20240805,8850,33.45,20240118,19410,-39.16,20240805,8850,33.45,20240118,0.88,N,001750,5000,636 억,,1609480,N,N,0,N,00,N
|
||||
20241205,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11800,-220,5,-1.83,645319470,54571,76.42,12020,12080,11710,15620,8420,12020,11825.32,12.64,0,-28562,12393,12206,12053,11866,11713,12300,11960,636,3600,5000,7450,10,1,12728534,1502,4.45,0.32,12,0.43,2649.00,36995.00,19410,20240805,-39.21,8850,20240118,33.33,19410,-39.21,20240805,8850,33.33,20240118,19410,-39.21,20240805,8850,33.33,20240118,0.88,N,001750,5000,636 억,,1609480,N,N,0,N,00,N
|
||||
20241205,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11780,-240,5,-2.00,619394390,52366,73.33,12020,12080,11710,15620,8420,12020,11828.18,12.64,0,-28128,12393,12206,12053,11866,11713,12300,11960,636,3600,5000,7450,10,1,12728534,1499,4.45,0.32,12,0.41,2649.00,36995.00,19410,20240805,-39.31,8850,20240118,33.11,19410,-39.31,20240805,8850,33.11,20240118,19410,-39.31,20240805,8850,33.11,20240118,0.88,N,001750,5000,636 억,,1609480,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
|
||||
20241206,160124,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,14090,-110,5,-0.77,9580580,683,30.95,14000,14180,13880,18460,9940,14200,14026.65,0.00,0,-21,14706,14452,14326,14072,13946,14390,14010,61,4260,5000,10220,10,1,1214878,171,154.84,0.33,12,0.06,91.00,42198.00,23550,20240112,-40.17,13880,20241206,1.51,23550,-40.17,20240112,13880,1.51,20241206,23550,-40.17,20240112,13880,1.51,20241206,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20241206,150124,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,14020,-180,5,-1.27,7387670,527,23.88,14000,14180,13880,18460,9940,14200,14018.35,0.00,0,-15,14706,14452,14326,14072,13946,14390,14010,61,4260,5000,10220,10,1,1214878,170,154.07,0.33,12,0.04,91.00,42198.00,23550,20240112,-40.47,13880,20241206,1.01,23550,-40.47,20240112,13880,1.01,20241206,23550,-40.47,20240112,13880,1.01,20241206,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20241206,140123,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,13960,-240,5,-1.69,6494140,463,20.98,14000,14180,13880,18460,9940,14200,14026.22,0.00,0,-7,14706,14452,14326,14072,13946,14390,14010,61,4260,5000,10220,10,1,1214878,170,153.41,0.33,12,0.04,91.00,42198.00,23550,20240112,-40.72,13880,20241206,0.58,23550,-40.72,20240112,13880,0.58,20241206,23550,-40.72,20240112,13880,0.58,20241206,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20241206,130124,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,13960,-240,5,-1.69,6201600,442,20.03,14000,14180,13880,18460,9940,14200,14030.77,0.00,0,-7,14706,14452,14326,14072,13946,14390,14010,61,4260,5000,10220,10,1,1214878,170,153.41,0.33,12,0.04,91.00,42198.00,23550,20240112,-40.72,13880,20241206,0.58,23550,-40.72,20240112,13880,0.58,20241206,23550,-40.72,20240112,13880,0.58,20241206,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20241206,120123,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,13890,-310,5,-2.18,6173680,440,19.94,14000,14180,13880,18460,9940,14200,14031.09,0.00,0,-7,14706,14452,14326,14072,13946,14390,14010,61,4260,5000,10220,10,1,1214878,169,152.64,0.33,12,0.04,91.00,42198.00,23550,20240112,-41.02,13880,20241206,0.07,23550,-41.02,20240112,13880,0.07,20241206,23550,-41.02,20240112,13880,0.07,20241206,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20241206,110124,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,13960,-240,5,-1.69,5979020,426,19.30,14000,14180,13880,18460,9940,14200,14035.26,0.00,0,-7,14706,14452,14326,14072,13946,14390,14010,61,4260,5000,10220,10,1,1214878,170,153.41,0.33,12,0.04,91.00,42198.00,23550,20240112,-40.72,13880,20241206,0.58,23550,-40.72,20240112,13880,0.58,20241206,23550,-40.72,20240112,13880,0.58,20241206,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20241206,100123,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,13910,-290,5,-2.04,5477180,390,17.67,14000,14180,13900,18460,9940,14200,14044.05,0.00,0,0,14706,14452,14326,14072,13946,14390,14010,61,4260,5000,10220,10,1,1214878,169,152.86,0.33,12,0.03,91.00,42198.00,23550,20240112,-40.93,13900,20241206,0.07,23550,-40.93,20240112,13900,0.07,20241206,23550,-40.93,20240112,13900,0.07,20241206,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20241206,090124,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,14180,-20,5,-0.14,2147920,152,6.89,14000,14180,14000,18460,9940,14200,14131.05,0.00,0,0,14706,14452,14326,14072,13946,14390,14010,61,4260,5000,10220,10,1,1214878,172,155.82,0.34,12,0.01,91.00,42198.00,23550,20240112,-39.79,14000,20241206,1.29,23550,-39.79,20240112,14000,1.29,20241206,23550,-39.79,20240112,14000,1.29,20241206,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20241205,160123,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,14200,-560,5,-3.79,26535070,1857,103.05,14360,14580,14200,19180,10340,14760,14292.04,0.00,0,31,15166,14962,14586,14382,14006,15065,14485,61,4420,5000,10620,10,1,1214878,173,156.04,0.34,12,0.15,91.00,42198.00,23550,20240112,-39.70,14200,20241205,0.00,23550,-39.70,20240112,14200,0.00,20241205,23550,-39.70,20240112,14200,0.00,20241205,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20241205,150123,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,14360,-400,5,-2.71,24118430,1687,93.62,14360,14580,14200,19180,10340,14760,14296.64,0.00,0,14,15166,14962,14586,14382,14006,15065,14485,61,4420,5000,10620,10,1,1214878,174,157.80,0.34,12,0.14,91.00,42198.00,23550,20240112,-39.02,14200,20241205,1.13,23550,-39.02,20240112,14200,1.13,20241205,23550,-39.02,20240112,14200,1.13,20241205,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20241205,140123,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,14370,-390,5,-2.64,22597900,1580,87.68,14360,14580,14200,19180,10340,14760,14302.47,0.00,0,15,15166,14962,14586,14382,14006,15065,14485,61,4420,5000,10620,10,1,1214878,175,157.91,0.34,12,0.13,91.00,42198.00,23550,20240112,-38.98,14200,20241205,1.20,23550,-38.98,20240112,14200,1.20,20241205,23550,-38.98,20240112,14200,1.20,20241205,0.07,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
|
||||
20241206,160124,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1941,-51,5,-2.56,835979854,428646,124.56,1995,2015,1910,2585,1395,1992,1950.35,1.76,0,7663,2083,2037,2014,1968,1945,2026,1957,484,593,500,1470,1,1,96830132,1879,9.85,0.67,12,0.44,197.00,2883.00,4520,20240326,-57.06,1910,20241206,1.62,4520,-57.06,20240326,1910,1.62,20241206,4520,-57.06,20240326,1910,1.62,20241206,3.22,N,001780,500,484 억,,1706196,N,N,23,N,00,N
|
||||
20241206,150124,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1954,-38,5,-1.91,796830079,408501,118.70,1995,2015,1910,2585,1395,1992,1950.62,1.76,0,3755,2083,2037,2014,1968,1945,2026,1957,484,593,500,1470,1,1,96830132,1892,9.92,0.68,12,0.42,197.00,2883.00,4520,20240326,-56.77,1910,20241206,2.30,4520,-56.77,20240326,1910,2.30,20241206,4520,-56.77,20240326,1910,2.30,20241206,3.22,N,001780,500,484 억,,1706196,N,N,23,N,00,N
|
||||
20241206,140124,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1936,-56,5,-2.81,682239174,349491,101.56,1995,2015,1910,2585,1395,1992,1952.09,1.76,0,-26258,2083,2037,2014,1968,1945,2026,1957,484,593,500,1470,1,1,96830132,1875,9.83,0.67,12,0.36,197.00,2883.00,4520,20240326,-57.17,1910,20241206,1.36,4520,-57.17,20240326,1910,1.36,20241206,4520,-57.17,20240326,1910,1.36,20241206,3.22,N,001780,500,484 억,,1706196,N,N,23,N,00,N
|
||||
20241206,130124,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1937,-55,5,-2.76,633357705,324261,94.22,1995,2015,1910,2585,1395,1992,1953.23,1.76,0,-32575,2083,2037,2014,1968,1945,2026,1957,484,593,500,1470,1,1,96830132,1876,9.83,0.67,12,0.33,197.00,2883.00,4520,20240326,-57.15,1910,20241206,1.41,4520,-57.15,20240326,1910,1.41,20241206,4520,-57.15,20240326,1910,1.41,20241206,3.22,N,001780,500,484 억,,1706196,N,N,23,N,00,N
|
||||
20241206,120123,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1943,-49,5,-2.46,518124710,264733,76.93,1995,2015,1913,2585,1395,1992,1957.16,1.76,0,-36468,2083,2037,2014,1968,1945,2026,1957,484,593,500,1470,1,1,96830132,1881,9.86,0.67,12,0.27,197.00,2883.00,4520,20240326,-57.01,1913,20241206,1.57,4520,-57.01,20240326,1913,1.57,20241206,4520,-57.01,20240326,1913,1.57,20241206,3.22,N,001780,500,484 억,,1706196,N,N,23,N,00,N
|
||||
20241206,110125,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1929,-63,5,-3.16,413707225,210741,61.24,1995,2015,1913,2585,1395,1992,1963.11,1.76,0,-47410,2083,2037,2014,1968,1945,2026,1957,484,593,500,1470,1,1,96830132,1868,9.79,0.67,12,0.22,197.00,2883.00,4520,20240326,-57.32,1913,20241206,0.84,4520,-57.32,20240326,1913,0.84,20241206,4520,-57.32,20240326,1913,0.84,20241206,3.22,N,001780,500,484 억,,1706196,N,N,23,N,00,N
|
||||
20241206,100123,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1959,-33,5,-1.66,234948087,118487,34.43,1995,2015,1955,2585,1395,1992,1982.90,1.76,0,-20511,2083,2037,2014,1968,1945,2026,1957,484,593,500,1470,1,1,96830132,1897,9.94,0.68,12,0.12,197.00,2883.00,4520,20240326,-56.66,1955,20241206,0.20,4520,-56.66,20240326,1955,0.20,20241206,4520,-56.66,20240326,1955,0.20,20241206,3.22,N,001780,500,484 억,,1706196,N,N,23,N,00,N
|
||||
20241206,090124,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2000,8,2,0.40,45037110,22553,6.55,1995,2015,1992,2585,1395,1992,1996.95,1.76,0,10332,2083,2037,2014,1968,1945,2026,1957,484,593,500,1470,5,1,96830132,1937,10.15,0.69,12,0.02,197.00,2883.00,4520,20240326,-55.75,1991,20241205,0.45,4520,-55.75,20240326,1991,0.45,20241205,4520,-55.75,20240326,1991,0.45,20241205,3.22,N,001780,500,484 억,,1706196,N,N,23,N,00,N
|
||||
20241205,160124,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1992,-53,5,-2.59,668855215,333148,79.53,2045,2060,1991,2655,1435,2045,2007.70,1.84,0,-65674,2131,2087,2056,2012,1981,2072,1997,484,610,500,1510,1,1,96830132,1929,10.11,0.69,12,0.34,197.00,2883.00,4520,20240326,-55.93,1991,20241205,0.05,4520,-55.93,20240326,1991,0.05,20241205,4520,-55.93,20240326,1991,0.05,20241205,3.24,N,001780,500,484 억,,1777749,N,N,23,N,00,N
|
||||
20241205,150123,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1997,-48,5,-2.35,593132616,295143,70.46,2045,2060,1995,2655,1435,2045,2009.64,1.84,0,-66865,2131,2087,2056,2012,1981,2072,1997,484,610,500,1510,1,1,96830132,1934,10.14,0.69,12,0.30,197.00,2883.00,4520,20240326,-55.82,1995,20241205,0.10,4520,-55.82,20240326,1995,0.10,20241205,4520,-55.82,20240326,1995,0.10,20241205,3.24,N,001780,500,484 억,,1777749,N,N,0,N,00,N
|
||||
20241205,140123,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,2005,-40,5,-1.96,382036710,189549,45.25,2045,2060,2000,2655,1435,2045,2015.50,1.84,0,-57469,2131,2087,2056,2012,1981,2072,1997,484,610,500,1510,5,1,96830132,1941,10.18,0.70,12,0.20,197.00,2883.00,4520,20240326,-55.64,2000,20241205,0.25,4520,-55.64,20240326,2000,0.25,20241205,4520,-55.64,20240326,2000,0.25,20241205,3.24,N,001780,500,484 억,,1777749,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
|
||||
20241206,160124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2710,5,2,0.18,489103170,182270,94.40,2705,2730,2620,3515,1895,2705,2683.36,1.70,0,7418,2821,2762,2726,2667,2631,2745,2650,448,810,500,1940,5,1,89696580,2431,7.99,0.47,12,0.20,339.00,5764.00,3775,20231211,-28.21,2600,20240805,4.23,3570,-24.09,20240617,2600,4.23,20240805,3775,-28.21,20231211,2600,4.23,20240805,1.67,N,001790,500,448 억,,1528801,N,N,388,N,00,N
|
||||
20241206,150124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2710,5,2,0.18,463258425,172717,89.45,2705,2730,2620,3515,1895,2705,2682.18,1.70,0,7146,2821,2762,2726,2667,2631,2745,2650,448,810,500,1940,5,1,89696580,2431,7.99,0.47,12,0.19,339.00,5764.00,3775,20231211,-28.21,2600,20240805,4.23,3570,-24.09,20240617,2600,4.23,20240805,3775,-28.21,20231211,2600,4.23,20240805,1.67,N,001790,500,448 억,,1528801,N,N,4,N,00,N
|
||||
20241206,140124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2700,-5,5,-0.18,434973540,162254,84.03,2705,2730,2620,3515,1895,2705,2680.82,1.70,0,2040,2821,2762,2726,2667,2631,2745,2650,448,810,500,1940,5,1,89696580,2422,7.96,0.47,12,0.18,339.00,5764.00,3775,20231211,-28.48,2600,20240805,3.85,3570,-24.37,20240617,2600,3.85,20240805,3775,-28.48,20231211,2600,3.85,20240805,1.67,N,001790,500,448 억,,1528801,N,N,4,N,00,N
|
||||
20241206,130124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2700,-5,5,-0.18,294590115,109788,56.86,2705,2730,2620,3515,1895,2705,2683.26,1.70,0,-2681,2821,2762,2726,2667,2631,2745,2650,448,810,500,1940,5,1,89696580,2422,7.96,0.47,12,0.12,339.00,5764.00,3775,20231211,-28.48,2600,20240805,3.85,3570,-24.37,20240617,2600,3.85,20240805,3775,-28.48,20231211,2600,3.85,20240805,1.67,N,001790,500,448 억,,1528801,N,N,4,N,00,N
|
||||
20241206,120124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2705,0,3,0.00,281976670,105123,54.44,2705,2730,2620,3515,1895,2705,2682.35,1.70,0,-2359,2821,2762,2726,2667,2631,2745,2650,448,810,500,1940,5,1,89696580,2426,7.98,0.47,12,0.12,339.00,5764.00,3775,20231211,-28.34,2600,20240805,4.04,3570,-24.23,20240617,2600,4.04,20240805,3775,-28.34,20231211,2600,4.04,20240805,1.67,N,001790,500,448 억,,1528801,N,N,4,N,00,N
|
||||
20241206,110125,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2670,-35,5,-1.29,204525915,76133,39.43,2705,2730,2650,3515,1895,2705,2686.43,1.70,0,-17731,2821,2762,2726,2667,2631,2745,2650,448,810,500,1940,5,1,89696580,2395,7.88,0.46,12,0.08,339.00,5764.00,3775,20231211,-29.27,2600,20240805,2.69,3570,-25.21,20240617,2600,2.69,20240805,3775,-29.27,20231211,2600,2.69,20240805,1.67,N,001790,500,448 억,,1528801,N,N,4,N,00,N
|
||||
20241206,100124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2705,0,3,0.00,64362245,23794,12.32,2705,2730,2690,3515,1895,2705,2704.98,1.70,0,-6876,2821,2762,2726,2667,2631,2745,2650,448,810,500,1940,5,1,89696580,2426,7.98,0.47,12,0.03,339.00,5764.00,3775,20231211,-28.34,2600,20240805,4.04,3570,-24.23,20240617,2600,4.04,20240805,3775,-28.34,20231211,2600,4.04,20240805,1.67,N,001790,500,448 억,,1528801,N,N,4,N,00,N
|
||||
20241206,090124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2725,20,2,0.74,12816340,4738,2.45,2705,2725,2705,3515,1895,2705,2705.01,1.70,0,853,2821,2762,2726,2667,2631,2745,2650,448,810,500,1940,5,1,89696580,2444,8.04,0.47,12,0.01,339.00,5764.00,3775,20231211,-27.81,2600,20240805,4.81,3570,-23.67,20240617,2600,4.81,20240805,3775,-27.81,20231211,2600,4.81,20240805,1.67,N,001790,500,448 억,,1528801,N,N,4,N,00,N
|
||||
20241205,160124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2705,-60,5,-2.17,522866555,191908,90.29,2760,2785,2690,3590,1940,2765,2724.58,1.75,0,-53333,2838,2801,2778,2741,2718,2790,2730,448,825,500,1990,5,1,89696580,2426,7.98,0.47,12,0.21,339.00,5764.00,3775,20231211,-28.34,2600,20240805,4.04,3570,-24.23,20240617,2600,4.04,20240805,3775,-28.34,20231211,2600,4.04,20240805,1.67,N,001790,500,448 억,,1573445,N,N,4,N,00,N
|
||||
20241205,150124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2705,-60,5,-2.17,490778950,180049,84.71,2760,2785,2690,3590,1940,2765,2725.81,1.75,0,-46153,2838,2801,2778,2741,2718,2790,2730,448,825,500,1990,5,1,89696580,2426,7.98,0.47,12,0.20,339.00,5764.00,3775,20231211,-28.34,2600,20240805,4.04,3570,-24.23,20240617,2600,4.04,20240805,3775,-28.34,20231211,2600,4.04,20240805,1.67,N,001790,500,448 억,,1573445,N,N,379,N,00,N
|
||||
20241205,140123,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2730,-35,5,-1.27,345888900,126489,59.51,2760,2785,2715,3590,1940,2765,2734.54,1.75,0,-44101,2838,2801,2778,2741,2718,2790,2730,448,825,500,1990,5,1,89696580,2449,8.05,0.47,12,0.14,339.00,5764.00,3775,20231211,-27.68,2600,20240805,5.00,3570,-23.53,20240617,2600,5.00,20240805,3775,-27.68,20231211,2600,5.00,20240805,1.67,N,001790,500,448 억,,1573445,N,N,379,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
|
||||
20241206,160125,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,15510,-120,5,-0.77,1410285650,91039,163.73,15640,15840,15310,20300,10950,15630,15491.00,7.94,0,-11337,15810,15720,15670,15580,15530,15695,15555,313,4670,500,11870,10,1,62645422,9716,11.35,0.44,12,0.15,1367.00,35248.00,17090,20241031,-9.25,13090,20240116,18.49,17090,-9.25,20241031,13090,18.49,20240116,17090,-9.25,20241031,13090,18.49,20240116,0.12,N,001800,500,313 억,,4972856,N,N,7,N,00,N
|
||||
20241206,150124,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,15550,-80,5,-0.51,1298808350,83858,150.82,15640,15840,15310,20300,10950,15630,15488.19,7.94,0,-11844,15810,15720,15670,15580,15530,15695,15555,313,4670,500,11870,10,1,62645422,9741,11.38,0.44,12,0.13,1367.00,35248.00,17090,20241031,-9.01,13090,20240116,18.79,17090,-9.01,20241031,13090,18.79,20240116,17090,-9.01,20241031,13090,18.79,20240116,0.12,N,001800,500,313 억,,4972856,N,N,38,N,00,N
|
||||
20241206,140124,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,15450,-180,5,-1.15,1139151400,73549,132.28,15640,15840,15310,20300,10950,15630,15488.33,7.94,0,-11539,15810,15720,15670,15580,15530,15695,15555,313,4670,500,11870,10,1,62645422,9679,11.30,0.44,12,0.12,1367.00,35248.00,17090,20241031,-9.60,13090,20240116,18.03,17090,-9.60,20241031,13090,18.03,20240116,17090,-9.60,20241031,13090,18.03,20240116,0.12,N,001800,500,313 억,,4972856,N,N,38,N,00,N
|
||||
20241206,130124,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,15460,-170,5,-1.09,972922490,62780,112.91,15640,15840,15310,20300,10950,15630,15497.33,7.94,0,-9554,15810,15720,15670,15580,15530,15695,15555,313,4670,500,11870,10,1,62645422,9685,11.31,0.44,12,0.10,1367.00,35248.00,17090,20241031,-9.54,13090,20240116,18.11,17090,-9.54,20241031,13090,18.11,20240116,17090,-9.54,20241031,13090,18.11,20240116,0.12,N,001800,500,313 억,,4972856,N,N,38,N,00,N
|
||||
20241206,120124,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,15470,-160,5,-1.02,880675090,56823,102.19,15640,15840,15310,20300,10950,15630,15498.57,7.94,0,-10311,15810,15720,15670,15580,15530,15695,15555,313,4670,500,11870,10,1,62645422,9691,11.32,0.44,12,0.09,1367.00,35248.00,17090,20241031,-9.48,13090,20240116,18.18,17090,-9.48,20241031,13090,18.18,20240116,17090,-9.48,20241031,13090,18.18,20240116,0.12,N,001800,500,313 억,,4972856,N,N,38,N,00,N
|
||||
20241206,110125,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,15380,-250,5,-1.60,598319430,38560,69.35,15640,15840,15310,20300,10950,15630,15516.58,7.94,0,-9105,15810,15720,15670,15580,15530,15695,15555,313,4670,500,11870,10,1,62645422,9635,11.25,0.44,12,0.06,1367.00,35248.00,17090,20241031,-10.01,13090,20240116,17.49,17090,-10.01,20241031,13090,17.49,20240116,17090,-10.01,20241031,13090,17.49,20240116,0.12,N,001800,500,313 억,,4972856,N,N,38,N,00,N
|
||||
20241206,100124,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,15570,-60,5,-0.38,215835630,13827,24.87,15640,15840,15530,20300,10950,15630,15609.72,7.94,0,-5690,15810,15720,15670,15580,15530,15695,15555,313,4670,500,11870,10,1,62645422,9754,11.39,0.44,12,0.02,1367.00,35248.00,17090,20241031,-8.89,13090,20240116,18.95,17090,-8.89,20241031,13090,18.95,20240116,17090,-8.89,20241031,13090,18.95,20240116,0.12,N,001800,500,313 억,,4972856,N,N,38,N,00,N
|
||||
20241206,090125,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,15620,-10,5,-0.06,25635690,1640,2.95,15640,15650,15610,20300,10950,15630,15631.52,7.94,0,-1229,15810,15720,15670,15580,15530,15695,15555,313,4670,500,11870,10,1,62645422,9785,11.43,0.44,12,0.00,1367.00,35248.00,17090,20241031,-8.60,13090,20240116,19.33,17090,-8.60,20241031,13090,19.33,20240116,17090,-8.60,20241031,13090,19.33,20240116,0.12,N,001800,500,313 억,,4972856,N,N,38,N,00,N
|
||||
20241205,160124,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,15630,-140,5,-0.89,870138380,55495,52.39,15760,15760,15620,20500,11040,15770,15679.64,7.94,0,-10643,16310,16040,15860,15590,15410,15950,15500,313,4730,500,11980,10,1,62645422,9791,11.43,0.44,12,0.09,1367.00,35248.00,17090,20241031,-8.54,13090,20240116,19.40,17090,-8.54,20241031,13090,19.40,20240116,17090,-8.54,20241031,13090,19.40,20240116,0.12,N,001800,500,313 억,,4976186,N,N,38,N,00,N
|
||||
20241205,150124,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,15720,-50,5,-0.32,810875880,51712,48.82,15760,15760,15620,20500,11040,15770,15680.61,7.94,0,-10526,16310,16040,15860,15590,15410,15950,15500,313,4730,500,11980,10,1,62645422,9848,11.50,0.45,12,0.08,1367.00,35248.00,17090,20241031,-8.02,13090,20240116,20.09,17090,-8.02,20241031,13090,20.09,20240116,17090,-8.02,20241031,13090,20.09,20240116,0.12,N,001800,500,313 억,,4976186,N,N,84,N,00,N
|
||||
20241205,140123,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,15660,-110,5,-0.70,740122570,47203,44.56,15760,15760,15620,20500,11040,15770,15679.57,7.94,0,-11226,16310,16040,15860,15590,15410,15950,15500,313,4730,500,11980,10,1,62645422,9810,11.46,0.44,12,0.08,1367.00,35248.00,17090,20241031,-8.37,13090,20240116,19.63,17090,-8.37,20241031,13090,19.63,20240116,17090,-8.37,20241031,13090,19.63,20240116,0.12,N,001800,500,313 억,,4976186,N,N,84,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
|
||||
20241206,160125,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1457,-43,5,-2.87,85334189,58653,113.94,1531,1543,1383,1950,1050,1500,1454.66,0.33,0,3147,1612,1556,1528,1472,1444,1542,1458,111,450,500,1050,1,1,22137500,323,-5.58,0.16,12,0.26,-261.00,8956.00,2120,20240529,-31.27,1383,20241206,5.35,2120,-31.27,20240529,1383,5.35,20241206,2120,-31.27,20240529,1383,5.35,20241206,0.31,N,001810,500,110 억,,72326,N,N,0,N,00,N
|
||||
20241206,150125,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1484,-16,5,-1.07,82471066,56694,110.13,1531,1543,1383,1950,1050,1500,1454.43,0.33,0,3155,1612,1556,1528,1472,1444,1542,1458,111,450,500,1050,1,1,22137500,329,-5.69,0.17,12,0.26,-261.00,8956.00,2120,20240529,-30.00,1383,20241206,7.30,2120,-30.00,20240529,1383,7.30,20241206,2120,-30.00,20240529,1383,7.30,20241206,0.31,N,001810,500,110 억,,72326,N,N,0,N,00,N
|
||||
20241206,140124,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1477,-23,5,-1.53,80518383,55370,107.56,1531,1543,1383,1950,1050,1500,1453.94,0.33,0,2778,1612,1556,1528,1472,1444,1542,1458,111,450,500,1050,1,1,22137500,327,-5.66,0.16,12,0.25,-261.00,8956.00,2120,20240529,-30.33,1383,20241206,6.80,2120,-30.33,20240529,1383,6.80,20241206,2120,-30.33,20240529,1383,6.80,20241206,0.31,N,001810,500,110 억,,72326,N,N,0,N,00,N
|
||||
20241206,130125,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1458,-42,5,-2.80,78642989,54096,105.09,1531,1543,1383,1950,1050,1500,1453.51,0.33,0,2746,1612,1556,1528,1472,1444,1542,1458,111,450,500,1050,1,1,22137500,323,-5.59,0.16,12,0.24,-261.00,8956.00,2120,20240529,-31.23,1383,20241206,5.42,2120,-31.23,20240529,1383,5.42,20241206,2120,-31.23,20240529,1383,5.42,20241206,0.31,N,001810,500,110 억,,72326,N,N,0,N,00,N
|
||||
20241206,120124,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1453,-47,5,-3.13,74961011,51573,100.18,1531,1543,1383,1950,1050,1500,1453.22,0.33,0,2690,1612,1556,1528,1472,1444,1542,1458,111,450,500,1050,1,1,22137500,322,-5.57,0.16,12,0.23,-261.00,8956.00,2120,20240529,-31.46,1383,20241206,5.06,2120,-31.46,20240529,1383,5.06,20241206,2120,-31.46,20240529,1383,5.06,20241206,0.31,N,001810,500,110 억,,72326,N,N,0,N,00,N
|
||||
20241206,110125,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1467,-33,5,-2.20,40132452,27048,52.54,1531,1543,1422,1950,1050,1500,1483.57,0.33,0,442,1612,1556,1528,1472,1444,1542,1458,111,450,500,1050,1,1,22137500,325,-5.62,0.16,12,0.12,-261.00,8956.00,2120,20240529,-30.80,1402,20240805,4.64,2120,-30.80,20240529,1402,4.64,20240805,2120,-30.80,20240529,1402,4.64,20240805,0.31,N,001810,500,110 억,,72326,N,N,0,N,00,N
|
||||
20241206,100124,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1504,4,2,0.27,19450219,12859,24.98,1531,1543,1494,1950,1050,1500,1512.88,0.33,0,-127,1612,1556,1528,1472,1444,1542,1458,111,450,500,1050,1,1,22137500,333,-5.76,0.17,12,0.06,-261.00,8956.00,2120,20240529,-29.06,1402,20240805,7.28,2120,-29.06,20240529,1402,7.28,20240805,2120,-29.06,20240529,1402,7.28,20240805,0.31,N,001810,500,110 억,,72326,N,N,0,N,00,N
|
||||
20241206,090125,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1509,9,2,0.60,6622658,4353,8.46,1531,1531,1500,1950,1050,1500,1522.98,0.33,0,498,1612,1556,1528,1472,1444,1542,1458,111,450,500,1050,1,1,22137500,334,-5.78,0.17,12,0.02,-261.00,8956.00,2120,20240529,-28.82,1402,20240805,7.63,2120,-28.82,20240529,1402,7.63,20240805,2120,-28.82,20240529,1402,7.63,20240805,0.31,N,001810,500,110 억,,72326,N,N,0,N,00,N
|
||||
20241205,160124,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1500,-84,5,-5.30,78579620,51437,35.21,1584,1584,1500,2055,1109,1584,1527.74,0.33,0,-502,1670,1626,1555,1511,1440,1649,1534,111,471,500,1100,1,1,22137500,332,-5.75,0.17,12,0.23,-261.00,8956.00,2120,20240529,-29.25,1402,20240805,6.99,2120,-29.25,20240529,1402,6.99,20240805,2120,-29.25,20240529,1402,6.99,20240805,0.31,N,001810,500,110 억,,72801,N,N,0,N,00,N
|
||||
20241205,150124,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1526,-58,5,-3.66,62466914,40781,27.92,1584,1584,1504,2055,1109,1584,1531.77,0.33,0,2480,1670,1626,1555,1511,1440,1649,1534,111,471,500,1100,1,1,22137500,338,-5.85,0.17,12,0.18,-261.00,8956.00,2120,20240529,-28.02,1402,20240805,8.84,2120,-28.02,20240529,1402,8.84,20240805,2120,-28.02,20240529,1402,8.84,20240805,0.31,N,001810,500,110 억,,72801,N,N,0,N,00,N
|
||||
20241205,140124,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1545,-39,5,-2.46,49869761,32504,22.25,1584,1584,1504,2055,1109,1584,1534.27,0.33,0,1159,1670,1626,1555,1511,1440,1649,1534,111,471,500,1100,1,1,22137500,342,-5.92,0.17,12,0.15,-261.00,8956.00,2120,20240529,-27.12,1402,20240805,10.20,2120,-27.12,20240529,1402,10.20,20240805,2120,-27.12,20240529,1402,10.20,20240805,0.31,N,001810,500,110 억,,72801,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
|
||||
20241206,160125,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,24800,-950,5,-3.69,1623285050,65798,143.59,25350,25800,24050,33450,18050,25750,24670.53,6.46,0,3031,26783,26266,25783,25266,24783,26025,25025,104,7700,1000,19050,50,1,10395000,2578,12.39,1.05,12,0.63,2002.00,23561.00,54500,20240429,-54.50,24050,20241206,3.12,54500,-54.50,20240429,24050,3.12,20241206,54500,-54.50,20240429,24050,3.12,20241206,1.93,N,001820,1000,103 억,,671768,N,N,0,N,00,N
|
||||
20241206,150125,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,25000,-750,5,-2.91,1557213250,63144,137.79,25350,25800,24050,33450,18050,25750,24661.30,6.46,0,3707,26783,26266,25783,25266,24783,26025,25025,104,7700,1000,19050,50,1,10395000,2599,12.49,1.06,12,0.61,2002.00,23561.00,54500,20240429,-54.13,24050,20241206,3.95,54500,-54.13,20240429,24050,3.95,20241206,54500,-54.13,20240429,24050,3.95,20241206,1.93,N,001820,1000,103 억,,671768,N,N,0,N,00,N
|
||||
20241206,140125,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,24550,-1200,5,-4.66,1437833200,58326,127.28,25350,25800,24050,33450,18050,25750,24651.67,6.46,0,1176,26783,26266,25783,25266,24783,26025,25025,104,7700,1000,19050,50,1,10395000,2552,12.26,1.04,12,0.56,2002.00,23561.00,54500,20240429,-54.95,24050,20241206,2.08,54500,-54.95,20240429,24050,2.08,20241206,54500,-54.95,20240429,24050,2.08,20241206,1.93,N,001820,1000,103 억,,671768,N,N,0,N,00,N
|
||||
20241206,130125,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,24600,-1150,5,-4.47,1291612150,52360,114.26,25350,25800,24050,33450,18050,25750,24667.92,6.46,0,-1206,26783,26266,25783,25266,24783,26025,25025,104,7700,1000,19050,50,1,10395000,2557,12.29,1.04,12,0.50,2002.00,23561.00,54500,20240429,-54.86,24050,20241206,2.29,54500,-54.86,20240429,24050,2.29,20241206,54500,-54.86,20240429,24050,2.29,20241206,1.93,N,001820,1000,103 억,,671768,N,N,0,N,00,N
|
||||
20241206,120125,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,24450,-1300,5,-5.05,1066810200,43238,94.35,25350,25800,24050,33450,18050,25750,24672.98,6.46,0,-5040,26783,26266,25783,25266,24783,26025,25025,104,7700,1000,19050,50,1,10395000,2542,12.21,1.04,12,0.42,2002.00,23561.00,54500,20240429,-55.14,24050,20241206,1.66,54500,-55.14,20240429,24050,1.66,20241206,54500,-55.14,20240429,24050,1.66,20241206,1.93,N,001820,1000,103 억,,671768,N,N,0,N,00,N
|
||||
20241206,110126,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,24100,-1650,5,-6.41,880414750,35600,77.69,25350,25800,24050,33450,18050,25750,24730.75,6.46,0,-5264,26783,26266,25783,25266,24783,26025,25025,104,7700,1000,19050,50,1,10395000,2505,12.04,1.02,12,0.34,2002.00,23561.00,54500,20240429,-55.78,24050,20241206,0.21,54500,-55.78,20240429,24050,0.21,20241206,54500,-55.78,20240429,24050,0.21,20241206,1.93,N,001820,1000,103 억,,671768,N,N,0,N,00,N
|
||||
20241206,100124,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25000,-750,5,-2.91,316397600,12538,27.36,25350,25800,24850,33450,18050,25750,25235.09,6.46,0,-6697,26783,26266,25783,25266,24783,26025,25025,104,7700,1000,19050,50,1,10395000,2599,12.49,1.06,12,0.12,2002.00,23561.00,54500,20240429,-54.13,24600,20241204,1.63,54500,-54.13,20240429,24600,1.63,20241204,54500,-54.13,20240429,24600,1.63,20241204,1.93,N,001820,1000,103 억,,671768,N,N,0,N,00,N
|
||||
20241206,090125,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25800,50,2,0.19,21639600,849,1.85,25350,25800,25350,33450,18050,25750,25488.34,6.46,0,488,26783,26266,25783,25266,24783,26025,25025,104,7700,1000,19050,50,1,10395000,2682,12.89,1.10,12,0.01,2002.00,23561.00,54500,20240429,-52.66,24600,20241204,4.88,54500,-52.66,20240429,24600,4.88,20241204,54500,-52.66,20240429,24600,4.88,20241204,1.93,N,001820,1000,103 억,,671768,N,N,0,N,00,N
|
||||
20241205,160125,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25750,-50,5,-0.19,1177939250,45559,86.67,25800,26300,25300,33500,18100,25800,25855.86,6.41,0,8476,27333,26566,25583,24816,23833,26075,24325,104,7700,1000,19090,50,1,10395000,2677,12.86,1.09,12,0.44,2002.00,23561.00,54500,20240429,-52.75,24600,20241204,4.67,54500,-52.75,20240429,24600,4.67,20241204,54500,-52.75,20240429,24600,4.67,20241204,1.90,N,001820,1000,103 억,,665985,N,N,0,N,00,N
|
||||
20241205,150125,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25900,100,2,0.39,1088042600,42073,80.04,25800,26300,25300,33500,18100,25800,25860.83,6.41,0,7948,27333,26566,25583,24816,23833,26075,24325,104,7700,1000,19090,50,1,10395000,2692,12.94,1.10,12,0.40,2002.00,23561.00,54500,20240429,-52.48,24600,20241204,5.28,54500,-52.48,20240429,24600,5.28,20241204,54500,-52.48,20240429,24600,5.28,20241204,1.90,N,001820,1000,103 억,,665985,N,N,0,N,00,N
|
||||
20241205,140124,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26250,450,2,1.74,858613650,33285,63.32,25800,26300,25300,33500,18100,25800,25795.81,6.41,0,9219,27333,26566,25583,24816,23833,26075,24325,104,7700,1000,19090,50,1,10395000,2729,13.11,1.11,12,0.32,2002.00,23561.00,54500,20240429,-51.83,24600,20241204,6.71,54500,-51.83,20240429,24600,6.71,20241204,54500,-51.83,20240429,24600,6.71,20241204,1.90,N,001820,1000,103 억,,665985,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
|
||||
20241206,160126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2730,-160,5,-5.54,1705438635,627933,85.07,2880,2880,2595,3755,2025,2890,2715.96,1.13,0,-32218,3056,2972,2866,2782,2676,3015,2825,99,865,500,1790,5,1,19805760,541,-39.57,1.16,12,3.17,-69.00,2352.00,4000,20240802,-31.75,2255,20240708,21.06,4000,-31.75,20240802,2255,21.06,20240708,4000,-31.75,20240802,2255,21.06,20240708,1.01,N,001840,500,99 억,,223139,N,N,0,N,00,N
|
||||
20241206,150125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2740,-150,5,-5.19,1651983560,608363,82.42,2880,2880,2595,3755,2025,2890,2715.46,1.13,0,-33015,3056,2972,2866,2782,2676,3015,2825,99,865,500,1790,5,1,19805760,543,-39.71,1.16,12,3.07,-69.00,2352.00,4000,20240802,-31.50,2255,20240708,21.51,4000,-31.50,20240802,2255,21.51,20240708,4000,-31.50,20240802,2255,21.51,20240708,1.01,N,001840,500,99 억,,223139,N,N,0,N,00,N
|
||||
20241206,140125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2680,-210,5,-7.27,1406001335,518741,70.28,2880,2880,2595,3755,2025,2890,2710.41,1.13,0,-26790,3056,2972,2866,2782,2676,3015,2825,99,865,500,1790,5,1,19805760,531,-38.84,1.14,12,2.62,-69.00,2352.00,4000,20240802,-33.00,2255,20240708,18.85,4000,-33.00,20240802,2255,18.85,20240708,4000,-33.00,20240802,2255,18.85,20240708,1.01,N,001840,500,99 억,,223139,N,N,0,N,00,N
|
||||
20241206,130125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2655,-235,5,-8.13,1346423230,496443,67.26,2880,2880,2595,3755,2025,2890,2712.14,1.13,0,-27681,3056,2972,2866,2782,2676,3015,2825,99,865,500,1790,5,1,19805760,526,-38.48,1.13,12,2.51,-69.00,2352.00,4000,20240802,-33.62,2255,20240708,17.74,4000,-33.62,20240802,2255,17.74,20240708,4000,-33.62,20240802,2255,17.74,20240708,1.01,N,001840,500,99 억,,223139,N,N,0,N,00,N
|
||||
20241206,120125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2670,-220,5,-7.61,1170875345,431060,58.40,2880,2880,2595,3755,2025,2890,2716.27,1.13,0,-24716,3056,2972,2866,2782,2676,3015,2825,99,865,500,1790,5,1,19805760,529,-38.70,1.14,12,2.18,-69.00,2352.00,4000,20240802,-33.25,2255,20240708,18.40,4000,-33.25,20240802,2255,18.40,20240708,4000,-33.25,20240802,2255,18.40,20240708,1.01,N,001840,500,99 억,,223139,N,N,0,N,00,N
|
||||
20241206,110126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2625,-265,5,-9.17,993977840,364553,49.39,2880,2880,2595,3755,2025,2890,2726.57,1.13,0,-33509,3056,2972,2866,2782,2676,3015,2825,99,865,500,1790,5,1,19805760,520,-38.04,1.12,12,1.84,-69.00,2352.00,4000,20240802,-34.38,2255,20240708,16.41,4000,-34.38,20240802,2255,16.41,20240708,4000,-34.38,20240802,2255,16.41,20240708,1.01,N,001840,500,99 억,,223139,N,N,0,N,00,N
|
||||
20241206,100125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2735,-155,5,-5.36,487153590,175649,23.80,2880,2880,2730,3755,2025,2890,2773.45,1.13,0,-34045,3056,2972,2866,2782,2676,3015,2825,99,865,500,1790,5,1,19805760,542,-39.64,1.16,12,0.89,-69.00,2352.00,4000,20240802,-31.62,2255,20240708,21.29,4000,-31.62,20240802,2255,21.29,20240708,4000,-31.62,20240802,2255,21.29,20240708,1.01,N,001840,500,99 억,,223139,N,N,0,N,00,N
|
||||
20241206,090125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2820,-70,5,-2.42,39653305,14022,1.90,2880,2880,2815,3755,2025,2890,2827.94,1.13,0,3174,3056,2972,2866,2782,2676,3015,2825,99,865,500,1790,5,1,19805760,559,-40.87,1.20,12,0.07,-69.00,2352.00,4000,20240802,-29.50,2255,20240708,25.06,4000,-29.50,20240802,2255,25.06,20240708,4000,-29.50,20240802,2255,25.06,20240708,1.01,N,001840,500,99 억,,223139,N,N,0,N,00,N
|
||||
20241205,160125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2890,135,2,4.90,2109160850,733671,76.61,2795,2950,2760,3580,1930,2755,2874.80,1.11,0,4847,3101,2927,2811,2637,2521,3015,2725,99,825,500,1700,5,1,19805760,572,-41.88,1.23,12,3.70,-69.00,2352.00,4000,20240802,-27.75,2255,20240708,28.16,4000,-27.75,20240802,2255,28.16,20240708,4000,-27.75,20240802,2255,28.16,20240708,1.00,N,001840,500,99 억,,219254,N,N,0,N,00,N
|
||||
20241205,150125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2885,130,2,4.72,2027996405,705491,73.67,2795,2950,2760,3580,1930,2755,2874.59,1.11,0,9439,3101,2927,2811,2637,2521,3015,2725,99,825,500,1700,5,1,19805760,571,-41.81,1.23,12,3.56,-69.00,2352.00,4000,20240802,-27.88,2255,20240708,27.94,4000,-27.88,20240802,2255,27.94,20240708,4000,-27.88,20240802,2255,27.94,20240708,1.00,N,001840,500,99 억,,219254,N,N,0,N,00,N
|
||||
20241205,140124,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2895,140,2,5.08,1800966455,626722,65.45,2795,2950,2760,3580,1930,2755,2873.63,1.11,0,13922,3101,2927,2811,2637,2521,3015,2725,99,825,500,1700,5,1,19805760,573,-41.96,1.23,12,3.16,-69.00,2352.00,4000,20240802,-27.62,2255,20240708,28.38,4000,-27.62,20240802,2255,28.38,20240708,4000,-27.62,20240802,2255,28.38,20240708,1.00,N,001840,500,99 억,,219254,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
|
||||
20241206,160126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21150,-50,5,-0.24,365027100,17506,204.22,21200,21500,20600,27550,14850,21200,20851.54,5.72,0,-974,21800,21500,21250,20950,20700,21650,21100,185,6350,1000,15260,50,1,16176380,3421,3.76,0.30,12,0.11,5627.00,70799.00,29200,20240208,-27.57,18120,20240909,16.72,29200,-27.57,20240208,18120,16.72,20240909,29200,-27.57,20240208,18120,16.72,20240909,0.04,N,001940,1000,184 억,,925132,N,N,6,N,00,N
|
||||
20241206,150125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21150,-50,5,-0.24,318146500,15283,178.29,21200,21500,20600,27550,14850,21200,20817.02,5.72,0,25,21800,21500,21250,20950,20700,21650,21100,185,6350,1000,15260,50,1,16176380,3421,3.76,0.30,12,0.09,5627.00,70799.00,29200,20240208,-27.57,18120,20240909,16.72,29200,-27.57,20240208,18120,16.72,20240909,29200,-27.57,20240208,18120,16.72,20240909,0.04,N,001940,1000,184 억,,925132,N,N,21,N,00,N
|
||||
20241206,140125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20700,-500,5,-2.36,290500450,13961,162.87,21200,21500,20600,27550,14850,21200,20808.00,5.72,0,284,21800,21500,21250,20950,20700,21650,21100,185,6350,1000,15260,50,1,16176380,3349,3.68,0.29,12,0.09,5627.00,70799.00,29200,20240208,-29.11,18120,20240909,14.24,29200,-29.11,20240208,18120,14.24,20240909,29200,-29.11,20240208,18120,14.24,20240909,0.04,N,001940,1000,184 억,,925132,N,N,21,N,00,N
|
||||
20241206,130125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20650,-550,5,-2.59,272682400,13100,152.82,21200,21500,20600,27550,14850,21200,20815.45,5.72,0,481,21800,21500,21250,20950,20700,21650,21100,185,6350,1000,15260,50,1,16176380,3340,3.67,0.29,12,0.08,5627.00,70799.00,29200,20240208,-29.28,18120,20240909,13.96,29200,-29.28,20240208,18120,13.96,20240909,29200,-29.28,20240208,18120,13.96,20240909,0.04,N,001940,1000,184 억,,925132,N,N,21,N,00,N
|
||||
20241206,120125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20700,-500,5,-2.36,252458950,12124,141.44,21200,21500,20600,27550,14850,21200,20823.07,5.72,0,628,21800,21500,21250,20950,20700,21650,21100,185,6350,1000,15260,50,1,16176380,3349,3.68,0.29,12,0.07,5627.00,70799.00,29200,20240208,-29.11,18120,20240909,14.24,29200,-29.11,20240208,18120,14.24,20240909,29200,-29.11,20240208,18120,14.24,20240909,0.04,N,001940,1000,184 억,,925132,N,N,21,N,00,N
|
||||
20241206,110126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20750,-450,5,-2.12,204339200,9805,114.38,21200,21500,20600,27550,14850,21200,20840.31,5.72,0,-152,21800,21500,21250,20950,20700,21650,21100,185,6350,1000,15260,50,1,16176380,3357,3.69,0.29,12,0.06,5627.00,70799.00,29200,20240208,-28.94,18120,20240909,14.51,29200,-28.94,20240208,18120,14.51,20240909,29200,-28.94,20240208,18120,14.51,20240909,0.04,N,001940,1000,184 억,,925132,N,N,21,N,00,N
|
||||
20241206,100125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20900,-300,5,-1.42,85255850,4060,47.36,21200,21500,20800,27550,14850,21200,20998.98,5.72,0,-487,21800,21500,21250,20950,20700,21650,21100,185,6350,1000,15260,50,1,16176380,3381,3.71,0.30,12,0.03,5627.00,70799.00,29200,20240208,-28.42,18120,20240909,15.34,29200,-28.42,20240208,18120,15.34,20240909,29200,-28.42,20240208,18120,15.34,20240909,0.04,N,001940,1000,184 억,,925132,N,N,21,N,00,N
|
||||
20241206,090126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21200,0,3,0.00,0,0,0.00,0,0,0,27550,14850,21200,0.00,5.72,0,0,21800,21500,21250,20950,20700,21650,21100,185,6350,1000,15260,50,1,16176380,3429,3.77,0.30,12,0.00,5627.00,70799.00,29200,20240208,-27.40,18120,20240909,17.00,29200,-27.40,20240208,18120,17.00,20240909,29200,-27.40,20240208,18120,17.00,20240909,0.04,N,001940,1000,184 억,,925132,N,N,21,N,00,N
|
||||
20241205,160125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21200,50,2,0.24,181021150,8572,36.82,21150,21550,21000,27450,14850,21150,21117.73,5.74,0,-3058,22316,21732,21366,20782,20416,22025,21075,185,6300,1000,15220,50,1,16176380,3429,3.77,0.30,12,0.05,5627.00,70799.00,29200,20240208,-27.40,18120,20240909,17.00,29200,-27.40,20240208,18120,17.00,20240909,29200,-27.40,20240208,18120,17.00,20240909,0.04,N,001940,1000,184 억,,928606,N,N,21,N,00,N
|
||||
20241205,150125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21200,50,2,0.24,152294400,7211,30.98,21150,21550,21000,27450,14850,21150,21119.73,5.74,0,-3057,22316,21732,21366,20782,20416,22025,21075,185,6300,1000,15220,50,1,16176380,3429,3.77,0.30,12,0.04,5627.00,70799.00,29200,20240208,-27.40,18120,20240909,17.00,29200,-27.40,20240208,18120,17.00,20240909,29200,-27.40,20240208,18120,17.00,20240909,0.04,N,001940,1000,184 억,,928606,N,N,24,N,00,N
|
||||
20241205,140124,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21150,0,3,0.00,126260600,5982,25.70,21150,21550,21000,27450,14850,21150,21106.75,5.74,0,-2913,22316,21732,21366,20782,20416,22025,21075,185,6300,1000,15220,50,1,16176380,3421,3.76,0.30,12,0.04,5627.00,70799.00,29200,20240208,-27.57,18120,20240909,16.72,29200,-27.57,20240208,18120,16.72,20240909,29200,-27.57,20240208,18120,16.72,20240909,0.04,N,001940,1000,184 억,,928606,N,N,24,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
|
||||
20241206,160126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13260,-440,5,-3.21,891036550,66062,98.35,13730,14040,13180,17810,9590,13700,13486.27,5.73,0,-13867,14506,14102,13756,13352,13006,14305,13555,631,4110,5000,10410,10,1,12626426,1674,21.22,0.17,12,0.52,625.00,78295.00,20300,20240321,-34.68,12950,20241115,2.39,20300,-34.68,20240321,12950,2.39,20241115,20300,-34.68,20240321,12950,2.39,20241115,1.33,N,002020,5000,631 억,,724090,N,N,0,N,00,N
|
||||
20241206,150126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13320,-380,5,-2.77,824211190,61025,90.85,13730,14040,13180,17810,9590,13700,13504.18,5.73,0,-9630,14506,14102,13756,13352,13006,14305,13555,631,4110,5000,10410,10,1,12626426,1682,21.31,0.17,12,0.48,625.00,78295.00,20300,20240321,-34.38,12950,20241115,2.86,20300,-34.38,20240321,12950,2.86,20241115,20300,-34.38,20240321,12950,2.86,20241115,1.33,N,002020,5000,631 억,,724090,N,N,0,N,00,N
|
||||
20241206,140125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13270,-430,5,-3.14,784511340,58041,86.41,13730,14040,13180,17810,9590,13700,13514.57,5.73,0,-8723,14506,14102,13756,13352,13006,14305,13555,631,4110,5000,10410,10,1,12626426,1676,21.23,0.17,12,0.46,625.00,78295.00,20300,20240321,-34.63,12950,20241115,2.47,20300,-34.63,20240321,12950,2.47,20241115,20300,-34.63,20240321,12950,2.47,20241115,1.33,N,002020,5000,631 억,,724090,N,N,0,N,00,N
|
||||
20241206,130126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13210,-490,5,-3.58,748826970,55341,82.39,13730,14040,13200,17810,9590,13700,13529.28,5.73,0,-6597,14506,14102,13756,13352,13006,14305,13555,631,4110,5000,10410,10,1,12626426,1668,21.14,0.17,12,0.44,625.00,78295.00,20300,20240321,-34.93,12950,20241115,2.01,20300,-34.93,20240321,12950,2.01,20241115,20300,-34.93,20240321,12950,2.01,20241115,1.33,N,002020,5000,631 억,,724090,N,N,0,N,00,N
|
||||
20241206,120125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13240,-460,5,-3.36,622417810,45795,68.18,13730,14040,13230,17810,9590,13700,13589.94,5.73,0,-7799,14506,14102,13756,13352,13006,14305,13555,631,4110,5000,10410,10,1,12626426,1672,21.18,0.17,12,0.36,625.00,78295.00,20300,20240321,-34.78,12950,20241115,2.24,20300,-34.78,20240321,12950,2.24,20241115,20300,-34.78,20240321,12950,2.24,20241115,1.33,N,002020,5000,631 억,,724090,N,N,0,N,00,N
|
||||
20241206,110126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13260,-440,5,-3.21,524931400,38459,57.26,13730,14040,13230,17810,9590,13700,13648.30,5.73,0,-6820,14506,14102,13756,13352,13006,14305,13555,631,4110,5000,10410,10,1,12626426,1674,21.22,0.17,12,0.30,625.00,78295.00,20300,20240321,-34.68,12950,20241115,2.39,20300,-34.68,20240321,12950,2.39,20241115,20300,-34.68,20240321,12950,2.39,20241115,1.33,N,002020,5000,631 억,,724090,N,N,0,N,00,N
|
||||
20241206,100125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13460,-240,5,-1.75,421911360,30741,45.77,13730,14040,13420,17810,9590,13700,13725.21,5.73,0,-3928,14506,14102,13756,13352,13006,14305,13555,631,4110,5000,10410,10,1,12626426,1700,21.54,0.17,12,0.24,625.00,78295.00,20300,20240321,-33.69,12950,20241115,3.94,20300,-33.69,20240321,12950,3.94,20241115,20300,-33.69,20240321,12950,3.94,20241115,1.33,N,002020,5000,631 억,,724090,N,N,0,N,00,N
|
||||
20241206,090126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13830,130,2,0.95,9978200,728,1.08,13730,13840,13730,17810,9590,13700,13737.40,5.73,0,-40,14506,14102,13756,13352,13006,14305,13555,631,4110,5000,10410,10,1,12626426,1746,22.13,0.18,12,0.01,625.00,78295.00,20300,20240321,-31.87,12950,20241115,6.80,20300,-31.87,20240321,12950,6.80,20241115,20300,-31.87,20240321,12950,6.80,20241115,1.33,N,002020,5000,631 억,,724090,N,N,0,N,00,N
|
||||
20241205,160125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13700,150,2,1.11,918267510,66622,164.02,13600,14160,13410,17610,9490,13550,13783.33,5.81,0,-8666,13916,13732,13566,13382,13216,13650,13300,631,4060,5000,10290,10,1,12626426,1730,21.92,0.17,12,0.53,625.00,78295.00,20300,20240321,-32.51,12950,20241115,5.79,20300,-32.51,20240321,12950,5.79,20241115,20300,-32.51,20240321,12950,5.79,20241115,1.32,N,002020,5000,631 억,,734140,N,N,0,N,00,N
|
||||
20241205,150125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13560,10,2,0.07,887323810,64359,158.45,13600,14160,13410,17610,9490,13550,13787.14,5.81,0,-7861,13916,13732,13566,13382,13216,13650,13300,631,4060,5000,10290,10,1,12626426,1712,21.70,0.17,12,0.51,625.00,78295.00,20300,20240321,-33.20,12950,20241115,4.71,20300,-33.20,20240321,12950,4.71,20241115,20300,-33.20,20240321,12950,4.71,20241115,1.32,N,002020,5000,631 억,,734140,N,N,0,N,00,N
|
||||
20241205,140125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13690,140,2,1.03,805834380,58380,143.73,13600,14160,13410,17610,9490,13550,13803.31,5.81,0,-6353,13916,13732,13566,13382,13216,13650,13300,631,4060,5000,10290,10,1,12626426,1729,21.90,0.17,12,0.46,625.00,78295.00,20300,20240321,-32.56,12950,20241115,5.71,20300,-32.56,20240321,12950,5.71,20241115,20300,-32.56,20240321,12950,5.71,20241115,1.32,N,002020,5000,631 억,,734140,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
|
||||
20241206,160126,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,238500,-1000,5,-0.42,669301000,2809,165.82,238500,241000,236000,311000,168000,239500,238270.20,7.96,0,-71,247500,243500,240500,236500,233500,242000,235000,110,71500,5000,177230,500,1,2115648,5046,5.52,0.46,12,0.13,43213.00,516270.00,279000,20240520,-14.52,160700,20231129,48.41,279000,-14.52,20240520,173500,37.46,20240123,279000,-14.52,20240520,163100,46.23,20231207,0.07,N,002030,5000,109 억,,168333,N,N,0,N,00,N
|
||||
20241206,150126,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,239000,-500,5,-0.21,486123500,2041,120.48,238500,241000,236000,311000,168000,239500,238179.08,7.96,0,166,247500,243500,240500,236500,233500,242000,235000,110,71500,5000,177230,500,1,2115648,5056,5.53,0.46,12,0.10,43213.00,516270.00,279000,20240520,-14.34,160700,20231129,48.72,279000,-14.34,20240520,173500,37.75,20240123,279000,-14.34,20240520,163100,46.54,20231207,0.07,N,002030,5000,109 억,,168333,N,N,0,N,00,N
|
||||
20241206,140126,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,240500,1000,2,0.42,157689000,661,39.02,238500,241000,236000,311000,168000,239500,238561.27,7.96,0,115,247500,243500,240500,236500,233500,242000,235000,110,71500,5000,177230,500,1,2115648,5088,5.57,0.47,12,0.03,43213.00,516270.00,279000,20240520,-13.80,160700,20231129,49.66,279000,-13.80,20240520,173500,38.62,20240123,279000,-13.80,20240520,163100,47.46,20231207,0.07,N,002030,5000,109 억,,168333,N,N,0,N,00,N
|
||||
20241206,130126,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,237000,-2500,5,-1.04,76197500,321,18.95,238500,239500,236000,311000,168000,239500,237375.39,7.96,0,-11,247500,243500,240500,236500,233500,242000,235000,110,71500,5000,177230,500,1,2115648,5014,5.48,0.46,12,0.02,43213.00,516270.00,279000,20240520,-15.05,160700,20231129,47.48,279000,-15.05,20240520,173500,36.60,20240123,279000,-15.05,20240520,163100,45.31,20231207,0.07,N,002030,5000,109 억,,168333,N,N,0,N,00,N
|
||||
20241206,120126,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,237000,-2500,5,-1.04,47971500,202,11.92,238500,239500,236000,311000,168000,239500,237482.67,7.96,0,-8,247500,243500,240500,236500,233500,242000,235000,110,71500,5000,177230,500,1,2115648,5014,5.48,0.46,12,0.01,43213.00,516270.00,279000,20240520,-15.05,160700,20231129,47.48,279000,-15.05,20240520,173500,36.60,20240123,279000,-15.05,20240520,163100,45.31,20231207,0.07,N,002030,5000,109 억,,168333,N,N,0,N,00,N
|
||||
20241206,110127,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,236000,-3500,5,-1.46,33477500,141,8.32,238500,239000,236000,311000,168000,239500,237429.08,7.96,0,-18,247500,243500,240500,236500,233500,242000,235000,110,71500,5000,177230,500,1,2115648,4993,5.46,0.46,12,0.01,43213.00,516270.00,279000,20240520,-15.41,160700,20231129,46.86,279000,-15.41,20240520,173500,36.02,20240123,279000,-15.41,20240520,163100,44.70,20231207,0.07,N,002030,5000,109 억,,168333,N,N,0,N,00,N
|
||||
20241206,100125,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,238500,-1000,5,-0.42,10265500,43,2.54,238500,239000,238500,311000,168000,239500,238732.56,7.96,0,3,247500,243500,240500,236500,233500,242000,235000,110,71500,5000,177230,500,1,2115648,5046,5.52,0.46,12,0.00,43213.00,516270.00,279000,20240520,-14.52,160700,20231129,48.41,279000,-14.52,20240520,173500,37.46,20240123,279000,-14.52,20240520,163100,46.23,20231207,0.07,N,002030,5000,109 억,,168333,N,N,0,N,00,N
|
||||
20241206,090126,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,239000,-500,5,-0.21,6449500,27,1.59,238500,239000,238500,311000,168000,239500,238870.37,7.96,0,1,247500,243500,240500,236500,233500,242000,235000,110,71500,5000,177230,500,1,2115648,5056,5.53,0.46,12,0.00,43213.00,516270.00,279000,20240520,-14.34,160700,20231129,48.72,279000,-14.34,20240520,173500,37.75,20240123,279000,-14.34,20240520,163100,46.54,20231207,0.07,N,002030,5000,109 억,,168333,N,N,0,N,00,N
|
||||
20241205,160125,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,239500,-3500,5,-1.44,405579000,1693,104.70,242500,244500,237500,315500,170500,243000,239562.32,7.97,0,-188,247000,245000,243000,241000,239000,246000,242000,110,72500,5000,179820,500,1,2115648,5067,5.54,0.46,12,0.08,43213.00,516270.00,279000,20240520,-14.16,160700,20231129,49.04,279000,-14.16,20240520,173500,38.04,20240123,279000,-14.16,20240520,162600,47.29,20231205,0.07,N,002030,5000,109 억,,168538,N,N,0,N,00,N
|
||||
20241205,150126,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,238500,-4500,5,-1.85,320836000,1339,82.81,242500,244500,237500,315500,170500,243000,239608.66,7.97,0,-115,247000,245000,243000,241000,239000,246000,242000,110,72500,5000,179820,500,1,2115648,5046,5.52,0.46,12,0.06,43213.00,516270.00,279000,20240520,-14.52,160700,20231129,48.41,279000,-14.52,20240520,173500,37.46,20240123,279000,-14.52,20240520,162600,46.68,20231205,0.07,N,002030,5000,109 억,,168538,N,N,0,N,00,N
|
||||
20241205,140125,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,240500,-2500,5,-1.03,248899000,1039,64.25,242500,244500,237500,315500,170500,243000,239556.30,7.97,0,-82,247000,245000,243000,241000,239000,246000,242000,110,72500,5000,179820,500,1,2115648,5088,5.57,0.47,12,0.05,43213.00,516270.00,279000,20240520,-13.80,160700,20231129,49.66,279000,-13.80,20240520,173500,38.62,20240123,279000,-13.80,20240520,162600,47.91,20231205,0.07,N,002030,5000,109 억,,168538,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
|
||||
20241206,160127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1010,105,2,11.60,3338321807,3374820,178.09,896,1034,854,1176,634,905,989.17,0.45,0,51571,1099,1002,947,850,795,974,822,149,271,500,630,1,1,29793990,301,-3.87,0.34,12,11.33,-261.00,2957.00,1364,20231129,-25.95,730,20241115,38.36,1293,-21.89,20240102,730,38.36,20241115,1300,-22.31,20231211,730,38.36,20241115,0.02,N,002070,500,148 억,,133760,N,N,0,N,00,N
|
||||
20241206,150126,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1007,102,2,11.27,3127682142,3164662,167.00,896,1034,854,1176,634,905,988.31,0.45,0,40154,1099,1002,947,850,795,974,822,149,271,500,630,1,1,29793990,300,-3.86,0.34,12,10.62,-261.00,2957.00,1364,20231129,-26.17,730,20241115,37.95,1293,-22.12,20240102,730,37.95,20241115,1300,-22.54,20231211,730,37.95,20241115,0.02,N,002070,500,148 억,,133760,N,N,0,N,00,N
|
||||
20241206,140126,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,981,76,2,8.40,2726926869,2767406,146.03,896,1034,854,1176,634,905,985.37,0.45,0,-1727,1099,1002,947,850,795,974,822,149,271,500,630,1,1,29793990,292,-3.76,0.33,12,9.29,-261.00,2957.00,1364,20231129,-28.08,730,20241115,34.38,1293,-24.13,20240102,730,34.38,20241115,1300,-24.54,20231211,730,34.38,20241115,0.02,N,002070,500,148 억,,133760,N,N,0,N,00,N
|
||||
20241206,130126,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1013,108,2,11.93,2445817633,2481170,130.93,896,1034,854,1176,634,905,985.75,0.45,0,-14960,1099,1002,947,850,795,974,822,149,271,500,630,1,1,29793990,302,-3.88,0.34,12,8.33,-261.00,2957.00,1364,20231129,-25.73,730,20241115,38.77,1293,-21.66,20240102,730,38.77,20241115,1300,-22.08,20231211,730,38.77,20241115,0.02,N,002070,500,148 억,,133760,N,N,0,N,00,N
|
||||
20241206,120126,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,996,91,2,10.06,1707671851,1756241,92.67,896,1026,854,1176,634,905,972.34,0.45,0,-1611,1099,1002,947,850,795,974,822,149,271,500,630,1,1,29793990,297,-3.82,0.34,12,5.89,-261.00,2957.00,1364,20231129,-26.98,730,20241115,36.44,1293,-22.97,20240102,730,36.44,20241115,1300,-23.38,20231211,730,36.44,20241115,0.02,N,002070,500,148 억,,133760,N,N,0,N,00,N
|
||||
20241206,110127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,975,70,2,7.73,1364954109,1411531,74.48,896,1026,854,1176,634,905,967.00,0.45,0,-14489,1099,1002,947,850,795,974,822,149,271,500,630,1,1,29793990,290,-3.74,0.33,12,4.74,-261.00,2957.00,1364,20231129,-28.52,730,20241115,33.56,1293,-24.59,20240102,730,33.56,20241115,1300,-25.00,20231211,730,33.56,20241115,0.02,N,002070,500,148 억,,133760,N,N,0,N,00,N
|
||||
20241206,100126,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,945,40,2,4.42,331009747,363870,19.20,896,966,854,1176,634,905,909.69,0.45,0,-24374,1099,1002,947,850,795,974,822,149,271,500,630,1,1,29793990,282,-3.62,0.32,12,1.22,-261.00,2957.00,1364,20231129,-30.72,730,20241115,29.45,1293,-26.91,20240102,730,29.45,20241115,1300,-27.31,20231211,730,29.45,20241115,0.02,N,002070,500,148 억,,133760,N,N,0,N,00,N
|
||||
20241206,090127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,893,-12,5,-1.33,6848635,7709,0.41,896,896,869,1176,634,905,888.39,0.45,0,-146,1099,1002,947,850,795,974,822,149,271,500,630,1,1,29793990,266,-3.42,0.30,12,0.03,-261.00,2957.00,1364,20231129,-34.53,730,20241115,22.33,1293,-30.94,20240102,730,22.33,20241115,1300,-31.31,20231211,730,22.33,20241115,0.02,N,002070,500,148 억,,133760,N,N,0,N,00,N
|
||||
20241205,160126,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,905,-69,5,-7.08,1832476312,1892301,28.00,950,1044,892,1266,682,974,968.41,0.42,0,7107,1160,1066,943,849,726,1114,897,149,292,500,680,1,1,29793990,270,-3.47,0.31,12,6.35,-261.00,2957.00,1380,20231128,-34.42,730,20241115,23.97,1293,-30.01,20240102,730,23.97,20241115,1300,-30.38,20231211,730,23.97,20241115,0.02,N,002070,500,148 억,,123777,N,N,0,N,00,N
|
||||
20241205,150126,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,926,-48,5,-4.93,1791003241,1846672,27.32,950,1044,892,1266,682,974,969.85,0.42,0,3450,1160,1066,943,849,726,1114,897,149,292,500,680,1,1,29793990,276,-3.55,0.31,12,6.20,-261.00,2957.00,1380,20231128,-32.90,730,20241115,26.85,1293,-28.38,20240102,730,26.85,20241115,1300,-28.77,20231211,730,26.85,20241115,0.02,N,002070,500,148 억,,123777,N,N,0,N,00,N
|
||||
20241205,140125,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,929,-45,5,-4.62,1747306255,1799412,26.63,950,1044,892,1266,682,974,971.04,0.42,0,3235,1160,1066,943,849,726,1114,897,149,292,500,680,1,1,29793990,277,-3.56,0.31,12,6.04,-261.00,2957.00,1380,20231128,-32.68,730,20241115,27.26,1293,-28.15,20240102,730,27.26,20241115,1300,-28.54,20231211,730,27.26,20241115,0.02,N,002070,500,148 억,,123777,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
|
||||
20241206,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8880,-60,5,-0.67,430442170,48779,216.78,8950,8960,8710,11620,6260,8940,8824.24,0.25,0,-9500,9033,8986,8943,8896,8853,8965,8875,108,2680,500,5900,10,1,19522575,1734,9.16,0.71,12,0.25,969.00,12519.00,10860,20240325,-18.23,8670,20240805,2.42,10860,-18.23,20240325,8670,2.42,20240805,10860,-18.23,20240325,8670,2.42,20240805,0.76,N,002100,500,108 억,,48806,N,N,0,N,00,N
|
||||
20241206,150127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8860,-80,5,-0.89,420502020,47657,211.79,8950,8960,8710,11620,6260,8940,8823.51,0.25,0,-9020,9033,8986,8943,8896,8853,8965,8875,108,2680,500,5900,10,1,19522575,1730,9.14,0.71,12,0.24,969.00,12519.00,10860,20240325,-18.42,8670,20240805,2.19,10860,-18.42,20240325,8670,2.19,20240805,10860,-18.42,20240325,8670,2.19,20240805,0.76,N,002100,500,108 억,,48806,N,N,0,N,00,N
|
||||
20241206,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8810,-130,5,-1.45,377962930,42846,190.41,8950,8960,8710,11620,6260,8940,8821.43,0.25,0,-10007,9033,8986,8943,8896,8853,8965,8875,108,2680,500,5900,10,1,19522575,1720,9.09,0.70,12,0.22,969.00,12519.00,10860,20240325,-18.88,8670,20240805,1.61,10860,-18.88,20240325,8670,1.61,20240805,10860,-18.88,20240325,8670,1.61,20240805,0.76,N,002100,500,108 억,,48806,N,N,0,N,00,N
|
||||
20241206,130126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8810,-130,5,-1.45,365810770,41467,184.28,8950,8960,8710,11620,6260,8940,8821.73,0.25,0,-9841,9033,8986,8943,8896,8853,8965,8875,108,2680,500,5900,10,1,19522575,1720,9.09,0.70,12,0.21,969.00,12519.00,10860,20240325,-18.88,8670,20240805,1.61,10860,-18.88,20240325,8670,1.61,20240805,10860,-18.88,20240325,8670,1.61,20240805,0.76,N,002100,500,108 억,,48806,N,N,0,N,00,N
|
||||
20241206,120126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8840,-100,5,-1.12,347666300,39409,175.14,8950,8960,8710,11620,6260,8940,8822.00,0.25,0,-9526,9033,8986,8943,8896,8853,8965,8875,108,2680,500,5900,10,1,19522575,1726,9.12,0.71,12,0.20,969.00,12519.00,10860,20240325,-18.60,8670,20240805,1.96,10860,-18.60,20240325,8670,1.96,20240805,10860,-18.60,20240325,8670,1.96,20240805,0.76,N,002100,500,108 억,,48806,N,N,0,N,00,N
|
||||
20241206,110127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8730,-210,5,-2.35,291007880,32958,146.47,8950,8960,8710,11620,6260,8940,8829.66,0.25,0,-12275,9033,8986,8943,8896,8853,8965,8875,108,2680,500,5900,10,1,19522575,1704,9.01,0.70,12,0.17,969.00,12519.00,10860,20240325,-19.61,8670,20240805,0.69,10860,-19.61,20240325,8670,0.69,20240805,10860,-19.61,20240325,8670,0.69,20240805,0.76,N,002100,500,108 억,,48806,N,N,0,N,00,N
|
||||
20241206,100126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8880,-60,5,-0.67,98810100,11118,49.41,8950,8960,8840,11620,6260,8940,8887.40,0.25,0,-969,9033,8986,8943,8896,8853,8965,8875,108,2680,500,5900,10,1,19522575,1734,9.16,0.71,12,0.06,969.00,12519.00,10860,20240325,-18.23,8670,20240805,2.42,10860,-18.23,20240325,8670,2.42,20240805,10860,-18.23,20240325,8670,2.42,20240805,0.76,N,002100,500,108 억,,48806,N,N,0,N,00,N
|
||||
20241206,090127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8950,10,2,0.11,3678460,411,1.83,8950,8960,8950,11620,6260,8940,8950.02,0.25,0,1,9033,8986,8943,8896,8853,8965,8875,108,2680,500,5900,10,1,19522575,1747,9.24,0.71,12,0.00,969.00,12519.00,10860,20240325,-17.59,8670,20240805,3.23,10860,-17.59,20240325,8670,3.23,20240805,10860,-17.59,20240325,8670,3.23,20240805,0.76,N,002100,500,108 억,,48806,N,N,0,N,00,N
|
||||
20241205,160126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8940,0,3,0.00,194413110,21742,34.79,8950,8990,8900,11620,6260,8940,8941.83,0.30,0,-8824,9106,9022,8916,8832,8726,9065,8875,108,2680,500,5900,10,1,19522575,1745,9.23,0.71,12,0.11,969.00,12519.00,11260,20231128,-20.60,8670,20240805,3.11,10860,-17.68,20240325,8670,3.11,20240805,10860,-17.68,20240325,8670,3.11,20240805,0.73,N,002100,500,108 억,,57701,N,N,0,N,00,N
|
||||
20241205,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8910,-30,5,-0.34,191411990,21406,34.25,8950,8990,8900,11620,6260,8940,8941.98,0.30,0,-8749,9106,9022,8916,8832,8726,9065,8875,108,2680,500,5900,10,1,19522575,1739,9.20,0.71,12,0.11,969.00,12519.00,11260,20231128,-20.87,8670,20240805,2.77,10860,-17.96,20240325,8670,2.77,20240805,10860,-17.96,20240325,8670,2.77,20240805,0.73,N,002100,500,108 억,,57701,N,N,0,N,00,N
|
||||
20241205,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8960,20,2,0.22,162055840,18115,28.99,8950,8990,8920,11620,6260,8940,8945.95,0.30,0,-6500,9106,9022,8916,8832,8726,9065,8875,108,2680,500,5900,10,1,19522575,1749,9.25,0.72,12,0.09,969.00,12519.00,11260,20231128,-20.43,8670,20240805,3.34,10860,-17.50,20240325,8670,3.34,20240805,10860,-17.50,20240325,8670,3.34,20240805,0.73,N,002100,500,108 억,,57701,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
|
||||
20241206,160127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2670,-15,5,-0.56,1323590295,494103,81.23,2665,2795,2600,3490,1880,2685,2678.78,1.65,0,47340,2898,2791,2738,2631,2578,2765,2605,249,805,1000,1980,5,1,24939425,666,19.63,0.62,12,1.98,136.00,4309.00,4100,20240118,-34.88,2330,20240909,14.59,4100,-34.88,20240118,2330,14.59,20240909,4100,-34.88,20240118,2330,14.59,20240909,3.64,N,002140,1000,249 억,,412295,N,N,0,N,00,N
|
||||
20241206,150127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2715,30,2,1.12,895087465,336675,55.35,2665,2730,2600,3490,1880,2685,2658.61,1.65,0,59277,2898,2791,2738,2631,2578,2765,2605,249,805,1000,1980,5,1,24939425,677,19.96,0.63,12,1.35,136.00,4309.00,4100,20240118,-33.78,2330,20240909,16.52,4100,-33.78,20240118,2330,16.52,20240909,4100,-33.78,20240118,2330,16.52,20240909,3.64,N,002140,1000,249 억,,412295,N,N,0,N,00,N
|
||||
20241206,140127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2680,-5,5,-0.19,806792415,303969,49.97,2665,2730,2600,3490,1880,2685,2654.19,1.65,0,57567,2898,2791,2738,2631,2578,2765,2605,249,805,1000,1980,5,1,24939425,668,19.71,0.62,12,1.22,136.00,4309.00,4100,20240118,-34.63,2330,20240909,15.02,4100,-34.63,20240118,2330,15.02,20240909,4100,-34.63,20240118,2330,15.02,20240909,3.64,N,002140,1000,249 억,,412295,N,N,0,N,00,N
|
||||
20241206,130127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2660,-25,5,-0.93,761949550,287138,47.20,2665,2730,2600,3490,1880,2685,2653.60,1.65,0,57971,2898,2791,2738,2631,2578,2765,2605,249,805,1000,1980,5,1,24939425,663,19.56,0.62,12,1.15,136.00,4309.00,4100,20240118,-35.12,2330,20240909,14.16,4100,-35.12,20240118,2330,14.16,20240909,4100,-35.12,20240118,2330,14.16,20240909,3.64,N,002140,1000,249 억,,412295,N,N,0,N,00,N
|
||||
20241206,120127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2660,-25,5,-0.93,721996435,272097,44.73,2665,2730,2600,3490,1880,2685,2653.45,1.65,0,56067,2898,2791,2738,2631,2578,2765,2605,249,805,1000,1980,5,1,24939425,663,19.56,0.62,12,1.09,136.00,4309.00,4100,20240118,-35.12,2330,20240909,14.16,4100,-35.12,20240118,2330,14.16,20240909,4100,-35.12,20240118,2330,14.16,20240909,3.64,N,002140,1000,249 억,,412295,N,N,0,N,00,N
|
||||
20241206,110128,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2630,-55,5,-2.05,575168230,216458,35.58,2665,2730,2600,3490,1880,2685,2657.18,1.65,0,25870,2898,2791,2738,2631,2578,2765,2605,249,805,1000,1980,5,1,24939425,656,19.34,0.61,12,0.87,136.00,4309.00,4100,20240118,-35.85,2330,20240909,12.88,4100,-35.85,20240118,2330,12.88,20240909,4100,-35.85,20240118,2330,12.88,20240909,3.64,N,002140,1000,249 억,,412295,N,N,0,N,00,N
|
||||
20241206,100126,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2660,-25,5,-0.93,240769205,89515,14.72,2665,2730,2660,3490,1880,2685,2689.71,1.65,0,-14635,2898,2791,2738,2631,2578,2765,2605,249,805,1000,1980,5,1,24939425,663,19.56,0.62,12,0.36,136.00,4309.00,4100,20240118,-35.12,2330,20240909,14.16,4100,-35.12,20240118,2330,14.16,20240909,4100,-35.12,20240118,2330,14.16,20240909,3.64,N,002140,1000,249 억,,412295,N,N,0,N,00,N
|
||||
20241206,090127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2695,10,2,0.37,17420130,6506,1.07,2665,2695,2665,3490,1880,2685,2677.55,1.65,0,3774,2898,2791,2738,2631,2578,2765,2605,249,805,1000,1980,5,1,24939425,672,19.82,0.63,12,0.03,136.00,4309.00,4100,20240118,-34.27,2330,20240909,15.67,4100,-34.27,20240118,2330,15.67,20240909,4100,-34.27,20240118,2330,15.67,20240909,3.64,N,002140,1000,249 억,,412295,N,N,0,N,00,N
|
||||
20241205,160126,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2685,-140,5,-4.96,1630177170,592500,130.07,2820,2845,2685,3670,1980,2825,2751.39,1.77,0,-27238,2898,2861,2818,2781,2738,2880,2800,249,845,1000,2090,5,1,24939425,670,19.74,0.62,12,2.38,136.00,4309.00,4100,20240118,-34.51,2330,20240909,15.24,4100,-34.51,20240118,2330,15.24,20240909,4100,-34.51,20240118,2330,15.24,20240909,3.64,N,002140,1000,249 억,,440385,N,N,0,N,00,N
|
||||
20241205,150126,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2715,-110,5,-3.89,1486819430,539289,118.39,2820,2845,2695,3670,1980,2825,2757.00,1.77,0,-43663,2898,2861,2818,2781,2738,2880,2800,249,845,1000,2090,5,1,24939425,677,19.96,0.63,12,2.16,136.00,4309.00,4100,20240118,-33.78,2330,20240909,16.52,4100,-33.78,20240118,2330,16.52,20240909,4100,-33.78,20240118,2330,16.52,20240909,3.64,N,002140,1000,249 억,,440385,N,N,0,N,00,N
|
||||
20241205,140126,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2755,-70,5,-2.48,1118208355,403535,88.59,2820,2845,2740,3670,1980,2825,2771.03,1.77,0,-32050,2898,2861,2818,2781,2738,2880,2800,249,845,1000,2090,5,1,24939425,687,20.26,0.64,12,1.62,136.00,4309.00,4100,20240118,-32.80,2330,20240909,18.24,4100,-32.80,20240118,2330,18.24,20240909,4100,-32.80,20240118,2330,18.24,20240909,3.64,N,002140,1000,249 억,,440385,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
|
||||
20241206,160127,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6490,-160,5,-2.41,980820150,152540,332.03,6610,6680,6240,8640,4660,6650,6429.92,0.72,0,-17333,6790,6720,6680,6610,6570,6700,6590,169,1990,500,4920,10,1,33720000,2188,10.55,0.79,12,0.45,615.00,8182.00,8950,20240528,-27.49,6240,20241206,4.01,8950,-27.49,20240528,6240,4.01,20241206,8950,-27.49,20240528,6240,4.01,20241206,1.29,N,002150,500,168 억,,244440,N,N,0,N,00,N
|
||||
20241206,150127,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6520,-130,5,-1.95,964658450,150055,326.62,6610,6680,6240,8640,4660,6650,6428.70,0.72,0,-16112,6790,6720,6680,6610,6570,6700,6590,169,1990,500,4920,10,1,33720000,2199,10.60,0.80,12,0.45,615.00,8182.00,8950,20240528,-27.15,6240,20241206,4.49,8950,-27.15,20240528,6240,4.49,20241206,8950,-27.15,20240528,6240,4.49,20241206,1.29,N,002150,500,168 억,,244440,N,N,0,N,00,N
|
||||
20241206,140127,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6540,-110,5,-1.65,947014110,147348,320.73,6610,6680,6240,8640,4660,6650,6427.06,0.72,0,-15184,6790,6720,6680,6610,6570,6700,6590,169,1990,500,4920,10,1,33720000,2205,10.63,0.80,12,0.44,615.00,8182.00,8950,20240528,-26.93,6240,20241206,4.81,8950,-26.93,20240528,6240,4.81,20241206,8950,-26.93,20240528,6240,4.81,20241206,1.29,N,002150,500,168 억,,244440,N,N,0,N,00,N
|
||||
20241206,130127,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6450,-200,5,-3.01,865334890,134710,293.22,6610,6680,6240,8640,4660,6650,6423.69,0.72,0,-12683,6790,6720,6680,6610,6570,6700,6590,169,1990,500,4920,10,1,33720000,2175,10.49,0.79,12,0.40,615.00,8182.00,8950,20240528,-27.93,6240,20241206,3.37,8950,-27.93,20240528,6240,3.37,20241206,8950,-27.93,20240528,6240,3.37,20241206,1.29,N,002150,500,168 억,,244440,N,N,0,N,00,N
|
||||
20241206,120127,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6450,-200,5,-3.01,763104670,118656,258.27,6610,6680,6240,8640,4660,6650,6431.24,0.72,0,-12380,6790,6720,6680,6610,6570,6700,6590,169,1990,500,4920,10,1,33720000,2175,10.49,0.79,12,0.35,615.00,8182.00,8950,20240528,-27.93,6240,20241206,3.37,8950,-27.93,20240528,6240,3.37,20241206,8950,-27.93,20240528,6240,3.37,20241206,1.29,N,002150,500,168 억,,244440,N,N,0,N,00,N
|
||||
20241206,110128,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6340,-310,5,-4.66,678468690,105467,229.57,6610,6680,6240,8640,4660,6650,6433.00,0.72,0,-14358,6790,6720,6680,6610,6570,6700,6590,169,1990,500,4920,10,1,33720000,2138,10.31,0.77,12,0.31,615.00,8182.00,8950,20240528,-29.16,6240,20241206,1.60,8950,-29.16,20240528,6240,1.60,20241206,8950,-29.16,20240528,6240,1.60,20241206,1.29,N,002150,500,168 억,,244440,N,N,0,N,00,N
|
||||
20241206,100126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6480,-170,5,-2.56,286525530,43872,95.49,6610,6680,6430,8640,4660,6650,6530.94,0.72,0,-5018,6790,6720,6680,6610,6570,6700,6590,169,1990,500,4920,10,1,33720000,2185,10.54,0.79,12,0.13,615.00,8182.00,8950,20240528,-27.60,6350,20240805,2.05,8950,-27.60,20240528,6350,2.05,20240805,8950,-27.60,20240528,6350,2.05,20240805,1.29,N,002150,500,168 억,,244440,N,N,0,N,00,N
|
||||
20241206,090127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6680,30,2,0.45,10322110,1561,3.40,6610,6680,6600,8640,4660,6650,6612.50,0.72,0,229,6790,6720,6680,6610,6570,6700,6590,169,1990,500,4920,10,1,33720000,2252,10.86,0.82,12,0.00,615.00,8182.00,8950,20240528,-25.36,6350,20240805,5.20,8950,-25.36,20240528,6350,5.20,20240805,8950,-25.36,20240528,6350,5.20,20240805,1.29,N,002150,500,168 억,,244440,N,N,0,N,00,N
|
||||
20241205,160127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6650,-50,5,-0.75,298901500,44847,46.14,6690,6750,6640,8710,4690,6700,6664.92,0.76,0,-11174,7373,7036,6823,6486,6273,7205,6655,169,2010,500,4950,10,1,33720000,2242,10.81,0.81,12,0.13,615.00,8182.00,8950,20240528,-25.70,6350,20240805,4.72,8950,-25.70,20240528,6350,4.72,20240805,8950,-25.70,20240528,6350,4.72,20240805,1.31,N,002150,500,168 억,,255731,N,N,0,N,00,N
|
||||
20241205,150127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6660,-40,5,-0.60,264738790,39715,40.86,6690,6750,6640,8710,4690,6700,6665.96,0.76,0,-10988,7373,7036,6823,6486,6273,7205,6655,169,2010,500,4950,10,1,33720000,2246,10.83,0.81,12,0.12,615.00,8182.00,8950,20240528,-25.59,6350,20240805,4.88,8950,-25.59,20240528,6350,4.88,20240805,8950,-25.59,20240528,6350,4.88,20240805,1.31,N,002150,500,168 억,,255731,N,N,0,N,00,N
|
||||
20241205,140126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6680,-20,5,-0.30,184800550,27704,28.50,6690,6750,6640,8710,4690,6700,6670.54,0.76,0,-8683,7373,7036,6823,6486,6273,7205,6655,169,2010,500,4950,10,1,33720000,2252,10.86,0.82,12,0.08,615.00,8182.00,8950,20240528,-25.36,6350,20240805,5.20,8950,-25.36,20240528,6350,5.20,20240805,8950,-25.36,20240528,6350,5.20,20240805,1.31,N,002150,500,168 억,,255731,N,N,0,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