Update 2025-04-03 2981 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
|
||||
20250403,160101,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,6010,10,2,0.17,164140615,27400,121.82,5980,6080,5910,7800,4200,6000,5990.53,2.92,0,-3287,6140,6070,6020,5950,5900,6045,5925,279,1800,1000,4440,10,1,27931470,1679,30.20,0.45,12,0.10,199.00,13427.00,9640,20240326,-37.66,5910,20250403,1.69,6680,-10.03,20250107,5910,1.69,20250403,9360,-35.79,20240403,5910,1.69,20250403,1.64,Y,000020,1000,279 억,,816323,N,N,2139,N,00,N
|
||||
20250403,150100,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,6000,0,3,0.00,160378370,26774,119.04,5980,6080,5910,7800,4200,6000,5990.08,2.92,0,-3316,6140,6070,6020,5950,5900,6045,5925,279,1800,1000,4440,10,1,27931470,1676,30.15,0.45,12,0.10,199.00,13427.00,9640,20240326,-37.76,5910,20250403,1.52,6680,-10.18,20250107,5910,1.52,20250403,9360,-35.90,20240403,5910,1.52,20250403,1.64,Y,000020,1000,279 억,,816323,N,N,711,N,00,N
|
||||
20250403,140101,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,5980,-20,5,-0.33,90198030,15114,67.20,5980,6010,5910,7800,4200,6000,5967.85,2.92,0,-2146,6140,6070,6020,5950,5900,6045,5925,279,1800,1000,4440,10,1,27931470,1670,30.05,0.45,12,0.05,199.00,13427.00,9640,20240326,-37.97,5910,20250403,1.18,6680,-10.48,20250107,5910,1.18,20250403,9360,-36.11,20240403,5910,1.18,20250403,1.64,Y,000020,1000,279 억,,816323,N,N,711,N,00,N
|
||||
20250403,130101,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,5980,-20,5,-0.33,72640220,12176,54.13,5980,6010,5910,7800,4200,6000,5965.85,2.92,0,-2117,6140,6070,6020,5950,5900,6045,5925,279,1800,1000,4440,10,1,27931470,1670,30.05,0.45,12,0.04,199.00,13427.00,9640,20240326,-37.97,5910,20250403,1.18,6680,-10.48,20250107,5910,1.18,20250403,9360,-36.11,20240403,5910,1.18,20250403,1.64,Y,000020,1000,279 억,,816323,N,N,711,N,00,N
|
||||
20250403,120101,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,6000,0,3,0.00,66936560,11223,49.90,5980,6010,5910,7800,4200,6000,5964.23,2.92,0,-2612,6140,6070,6020,5950,5900,6045,5925,279,1800,1000,4440,10,1,27931470,1676,30.15,0.45,12,0.04,199.00,13427.00,9640,20240326,-37.76,5910,20250403,1.52,6680,-10.18,20250107,5910,1.52,20250403,9360,-35.90,20240403,5910,1.52,20250403,1.64,Y,000020,1000,279 억,,816323,N,N,711,N,00,N
|
||||
20250403,110100,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,6000,0,3,0.00,61326470,10288,45.74,5980,6000,5910,7800,4200,6000,5960.97,2.92,0,-2742,6140,6070,6020,5950,5900,6045,5925,279,1800,1000,4440,10,1,27931470,1676,30.15,0.45,12,0.04,199.00,13427.00,9640,20240326,-37.76,5910,20250403,1.52,6680,-10.18,20250107,5910,1.52,20250403,9360,-35.90,20240403,5910,1.52,20250403,1.64,Y,000020,1000,279 억,,816323,N,N,711,N,00,N
|
||||
20250403,100101,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,5980,-20,5,-0.33,38089960,6405,28.48,5980,5990,5910,7800,4200,6000,5946.91,2.92,0,-397,6140,6070,6020,5950,5900,6045,5925,279,1800,1000,4440,10,1,27931470,1670,30.05,0.45,12,0.02,199.00,13427.00,9640,20240326,-37.97,5910,20250403,1.18,6680,-10.48,20250107,5910,1.18,20250403,9360,-36.11,20240403,5910,1.18,20250403,1.64,Y,000020,1000,279 억,,816323,N,N,711,N,00,N
|
||||
20250403,090100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5960,-40,5,-0.67,7029280,1176,5.23,5980,5980,5960,7800,4200,6000,5977.28,2.92,0,-319,6140,6070,6020,5950,5900,6045,5925,279,1800,1000,4440,10,1,27931470,1665,29.95,0.44,12,0.00,199.00,13427.00,9640,20240326,-38.17,5940,20250331,0.34,6680,-10.78,20250107,5940,0.34,20250331,9360,-36.32,20240403,5940,0.34,20250331,1.64,Y,000020,1000,279 억,,816323,N,N,711,N,00,N
|
||||
20250402,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6000,-40,5,-0.66,134808595,22472,133.59,6040,6090,5970,7850,4230,6040,5998.96,2.95,0,-7519,6146,6092,6026,5972,5906,6120,6000,279,1810,1000,4460,10,1,27931470,1676,30.15,0.45,12,0.08,199.00,13427.00,9640,20240326,-37.76,5940,20250331,1.01,6680,-10.18,20250107,5940,1.01,20250331,9510,-36.91,20240402,5940,1.01,20250331,1.67,Y,000020,1000,279 억,,823803,N,N,711,N,00,N
|
||||
20250402,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6000,-40,5,-0.66,126487835,21085,125.35,6040,6090,5970,7850,4230,6040,5998.95,2.95,0,-6779,6146,6092,6026,5972,5906,6120,6000,279,1810,1000,4460,10,1,27931470,1676,30.15,0.45,12,0.08,199.00,13427.00,9640,20240326,-37.76,5940,20250331,1.01,6680,-10.18,20250107,5940,1.01,20250331,9510,-36.91,20240402,5940,1.01,20250331,1.67,Y,000020,1000,279 억,,823803,N,N,32,N,00,N
|
||||
20250402,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6000,-40,5,-0.66,101503115,16915,100.56,6040,6090,5970,7850,4230,6040,6000.78,2.95,0,-4983,6146,6092,6026,5972,5906,6120,6000,279,1810,1000,4460,10,1,27931470,1676,30.15,0.45,12,0.06,199.00,13427.00,9640,20240326,-37.76,5940,20250331,1.01,6680,-10.18,20250107,5940,1.01,20250331,9510,-36.91,20240402,5940,1.01,20250331,1.67,Y,000020,1000,279 억,,823803,N,N,32,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
|
||||
20250403,160101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,362,-14,5,-3.72,56625870,155082,68.15,375,375,350,488,264,376,365.14,42.19,0,-7958,386,381,374,369,362,377,365,301,112,500,240,1,1,60132868,218,-1.62,0.67,12,0.26,-224.00,543.00,1430,20240409,-74.69,350,20250403,3.43,501,-27.74,20250107,350,3.43,20250403,1430,-74.69,20240409,350,3.43,20250403,0.04,Y,000040,500,300 억,,25367357,N,N,0,N,00,N
|
||||
20250403,150100,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,365,-11,5,-2.93,53426429,146262,64.27,375,375,350,488,264,376,365.28,42.19,0,-7609,386,381,374,369,362,377,365,301,112,500,240,1,1,60132868,219,-1.63,0.67,12,0.24,-224.00,543.00,1430,20240409,-74.48,350,20250403,4.29,501,-27.15,20250107,350,4.29,20250403,1430,-74.48,20240409,350,4.29,20250403,0.04,Y,000040,500,300 억,,25367357,N,N,0,N,00,N
|
||||
20250403,140101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,363,-13,5,-3.46,41453658,113373,49.82,375,375,350,488,264,376,365.64,42.19,0,-6272,386,381,374,369,362,377,365,301,112,500,240,1,1,60132868,218,-1.62,0.67,12,0.19,-224.00,543.00,1430,20240409,-74.62,350,20250403,3.71,501,-27.54,20250107,350,3.71,20250403,1430,-74.62,20240409,350,3.71,20250403,0.04,Y,000040,500,300 억,,25367357,N,N,0,N,00,N
|
||||
20250403,130101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,365,-11,5,-2.93,39313296,107494,47.23,375,375,350,488,264,376,365.73,42.19,0,-4548,386,381,374,369,362,377,365,301,112,500,240,1,1,60132868,219,-1.63,0.67,12,0.18,-224.00,543.00,1430,20240409,-74.48,350,20250403,4.29,501,-27.15,20250107,350,4.29,20250403,1430,-74.48,20240409,350,4.29,20250403,0.04,Y,000040,500,300 억,,25367357,N,N,0,N,00,N
|
||||
20250403,120101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,367,-9,5,-2.39,24811352,67573,29.69,375,375,350,488,264,376,367.18,42.19,0,-3356,386,381,374,369,362,377,365,301,112,500,240,1,1,60132868,221,-1.64,0.68,12,0.11,-224.00,543.00,1430,20240409,-74.34,350,20250403,4.86,501,-26.75,20250107,350,4.86,20250403,1430,-74.34,20240409,350,4.86,20250403,0.04,Y,000040,500,300 억,,25367357,N,N,0,N,00,N
|
||||
20250403,110101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,369,-7,5,-1.86,20358893,55392,24.34,375,375,350,488,264,376,367.54,42.19,0,-4012,386,381,374,369,362,377,365,301,112,500,240,1,1,60132868,222,-1.65,0.68,12,0.09,-224.00,543.00,1430,20240409,-74.20,350,20250403,5.43,501,-26.35,20250107,350,5.43,20250403,1430,-74.20,20240409,350,5.43,20250403,0.04,Y,000040,500,300 억,,25367357,N,N,0,N,00,N
|
||||
20250403,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,372,-4,5,-1.06,5900113,15839,6.96,375,375,369,488,264,376,372.51,42.19,0,-5107,386,381,374,369,362,377,365,301,112,500,240,1,1,60132868,224,-1.66,0.69,12,0.03,-224.00,543.00,1430,20240409,-73.99,367,20250402,1.36,501,-25.75,20250107,367,1.36,20250402,1430,-73.99,20240409,367,1.36,20250402,0.04,Y,000040,500,300 억,,25367357,N,N,0,N,00,N
|
||||
20250403,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,374,-2,5,-0.53,492444,1314,0.58,375,375,374,488,264,376,374.77,42.19,0,-457,386,381,374,369,362,377,365,301,112,500,240,1,1,60132868,225,-1.67,0.69,12,0.00,-224.00,543.00,1430,20240409,-73.85,367,20250402,1.91,501,-25.35,20250107,367,1.91,20250402,1430,-73.85,20240409,367,1.91,20250402,0.04,Y,000040,500,300 억,,25367357,N,N,0,N,00,N
|
||||
20250402,160101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,376,-1,5,-0.27,84485837,227267,407.19,377,379,367,490,264,377,371.65,42.20,0,-7132,386,381,376,371,366,384,374,301,113,500,240,1,1,60132868,226,-1.68,0.69,12,0.38,-224.00,543.00,1430,20240409,-73.71,367,20250402,2.45,501,-24.95,20250107,367,2.45,20250402,1430,-73.71,20240409,367,2.45,20250402,0.04,Y,000040,500,300 억,,25375110,N,N,0,N,00,N
|
||||
20250402,150100,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,377,0,3,0.00,79271409,213388,382.33,377,379,367,490,264,377,371.49,42.20,0,-7298,386,381,376,371,366,384,374,301,113,500,240,1,1,60132868,227,-1.68,0.69,12,0.35,-224.00,543.00,1430,20240409,-73.64,367,20250402,2.72,501,-24.75,20250107,367,2.72,20250402,1430,-73.64,20240409,367,2.72,20250402,0.04,Y,000040,500,300 억,,25375110,N,N,0,N,00,N
|
||||
20250402,140100,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,370,-7,5,-1.86,59733307,161389,289.16,377,379,367,490,264,377,370.12,42.20,0,-290,386,381,376,371,366,384,374,301,113,500,240,1,1,60132868,222,-1.65,0.68,12,0.27,-224.00,543.00,1430,20240409,-74.13,367,20250402,0.82,501,-26.15,20250107,367,0.82,20250402,1430,-74.13,20240409,367,0.82,20250402,0.04,Y,000040,500,300 억,,25375110,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
|
||||
20250403,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6300,-260,5,-3.96,29718420,4658,141.32,6560,6570,6250,8520,4600,6560,6380.08,0.82,0,-1300,6673,6616,6543,6486,6413,6580,6450,137,1960,500,4460,10,1,27415270,1727,7.32,0.22,12,0.02,861.00,28806.00,8600,20240325,-26.74,5680,20241112,10.92,6810,-7.49,20250210,6060,3.96,20250207,8460,-25.53,20240403,5680,10.92,20241112,0.09,Y,000050,500,137 억,,224816,N,N,3,N,00,N
|
||||
20250403,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6310,-250,5,-3.81,28110240,4403,133.59,6560,6570,6250,8520,4600,6560,6384.34,0.82,0,-1269,6673,6616,6543,6486,6413,6580,6450,137,1960,500,4460,10,1,27415270,1730,7.33,0.22,12,0.02,861.00,28806.00,8600,20240325,-26.63,5680,20241112,11.09,6810,-7.34,20250210,6060,4.13,20250207,8460,-25.41,20240403,5680,11.09,20241112,0.09,Y,000050,500,137 억,,224816,N,N,3,N,00,N
|
||||
20250403,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6340,-220,5,-3.35,19252910,3000,91.02,6560,6570,6310,8520,4600,6560,6417.64,0.82,0,-839,6673,6616,6543,6486,6413,6580,6450,137,1960,500,4460,10,1,27415270,1738,7.36,0.22,12,0.01,861.00,28806.00,8600,20240325,-26.28,5680,20241112,11.62,6810,-6.90,20250210,6060,4.62,20250207,8460,-25.06,20240403,5680,11.62,20241112,0.09,Y,000050,500,137 억,,224816,N,N,3,N,00,N
|
||||
20250403,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6380,-180,5,-2.74,16735180,2603,78.97,6560,6570,6310,8520,4600,6560,6429.19,0.82,0,-643,6673,6616,6543,6486,6413,6580,6450,137,1960,500,4460,10,1,27415270,1749,7.41,0.22,12,0.01,861.00,28806.00,8600,20240325,-25.81,5680,20241112,12.32,6810,-6.31,20250210,6060,5.28,20250207,8460,-24.59,20240403,5680,12.32,20241112,0.09,Y,000050,500,137 억,,224816,N,N,3,N,00,N
|
||||
20250403,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6430,-130,5,-1.98,8781050,1355,41.11,6560,6570,6430,8520,4600,6560,6480.48,0.82,0,-291,6673,6616,6543,6486,6413,6580,6450,137,1960,500,4460,10,1,27415270,1763,7.47,0.22,12,0.00,861.00,28806.00,8600,20240325,-25.23,5680,20241112,13.20,6810,-5.58,20250210,6060,6.11,20250207,8460,-24.00,20240403,5680,13.20,20241112,0.09,Y,000050,500,137 억,,224816,N,N,3,N,00,N
|
||||
20250403,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6490,-70,5,-1.07,4325690,665,20.18,6560,6570,6470,8520,4600,6560,6504.80,0.82,0,-166,6673,6616,6543,6486,6413,6580,6450,137,1960,500,4460,10,1,27415270,1779,7.54,0.23,12,0.00,861.00,28806.00,8600,20240325,-24.53,5680,20241112,14.26,6810,-4.70,20250210,6060,7.10,20250207,8460,-23.29,20240403,5680,14.26,20241112,0.09,Y,000050,500,137 억,,224816,N,N,3,N,00,N
|
||||
20250403,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6490,-70,5,-1.07,885660,136,4.13,6560,6570,6480,8520,4600,6560,6512.21,0.82,0,-24,6673,6616,6543,6486,6413,6580,6450,137,1960,500,4460,10,1,27415270,1779,7.54,0.23,12,0.00,861.00,28806.00,8600,20240325,-24.53,5680,20241112,14.26,6810,-4.70,20250210,6060,7.10,20250207,8460,-23.29,20240403,5680,14.26,20241112,0.09,Y,000050,500,137 억,,224816,N,N,3,N,00,N
|
||||
20250403,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6560,0,3,0.00,6560,1,0.03,6560,6560,6560,8520,4600,6560,6560.00,0.82,0,0,6673,6616,6543,6486,6413,6580,6450,137,1960,500,4460,10,1,27415270,1798,7.62,0.23,12,0.00,861.00,28806.00,8600,20240325,-23.72,5680,20241112,15.49,6810,-3.67,20250210,6060,8.25,20250207,8460,-22.46,20240403,5680,15.49,20241112,0.09,Y,000050,500,137 억,,224816,N,N,3,N,00,N
|
||||
20250402,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6560,10,2,0.15,21625230,3295,139.74,6600,6600,6470,8510,4590,6550,6563.05,0.82,0,957,6716,6632,6546,6462,6376,6675,6505,137,1960,500,4450,10,1,27415270,1798,7.62,0.23,12,0.01,861.00,28806.00,8600,20240321,-23.72,5680,20241112,15.49,6810,-3.67,20250210,6060,8.25,20250207,8500,-22.82,20240402,5680,15.49,20241112,0.09,Y,000050,500,137 억,,224819,N,N,3,N,00,N
|
||||
20250402,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6560,10,2,0.15,20995700,3199,135.67,6600,6600,6470,8510,4590,6550,6563.21,0.82,0,956,6716,6632,6546,6462,6376,6675,6505,137,1960,500,4450,10,1,27415270,1798,7.62,0.23,12,0.01,861.00,28806.00,8600,20240321,-23.72,5680,20241112,15.49,6810,-3.67,20250210,6060,8.25,20250207,8500,-22.82,20240402,5680,15.49,20241112,0.09,Y,000050,500,137 억,,224819,N,N,0,N,00,N
|
||||
20250402,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6570,20,2,0.31,18442420,2810,119.17,6600,6600,6470,8510,4590,6550,6563.14,0.82,0,792,6716,6632,6546,6462,6376,6675,6505,137,1960,500,4450,10,1,27415270,1801,7.63,0.23,12,0.01,861.00,28806.00,8600,20240321,-23.60,5680,20241112,15.67,6810,-3.52,20250210,6060,8.42,20250207,8500,-22.71,20240402,5680,15.67,20241112,0.09,Y,000050,500,137 억,,224819,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
|
||||
20250403,160101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,56400,-600,5,-1.05,788486400,14033,55.50,56400,56900,55500,74100,39900,57000,56187.97,7.56,0,-2067,58733,57866,57133,56266,55533,57500,55900,428,17100,5000,42180,100,1,8564271,4830,17.69,0.24,12,0.16,3188.00,238712.00,87900,20240923,-35.84,55500,20250403,1.62,66000,-14.55,20250107,55500,1.62,20250403,87900,-35.84,20240923,55500,1.62,20250403,0.40,Y,000070,5000,428 억,,647693,N,N,1036,N,00,N
|
||||
20250403,150101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,56100,-900,5,-1.58,754057350,13420,53.08,56400,56900,55500,74100,39900,57000,56189.07,7.56,0,-1849,58733,57866,57133,56266,55533,57500,55900,428,17100,5000,42180,100,1,8564271,4805,17.60,0.24,12,0.16,3188.00,238712.00,87900,20240923,-36.18,55500,20250403,1.08,66000,-15.00,20250107,55500,1.08,20250403,87900,-36.18,20240923,55500,1.08,20250403,0.40,Y,000070,5000,428 억,,647693,N,N,2660,N,00,N
|
||||
20250403,140101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,56500,-500,5,-0.88,687160250,12234,48.39,56400,56900,55500,74100,39900,57000,56168.08,7.56,0,-1343,58733,57866,57133,56266,55533,57500,55900,428,17100,5000,42180,100,1,8564271,4839,17.72,0.24,12,0.14,3188.00,238712.00,87900,20240923,-35.72,55500,20250403,1.80,66000,-14.39,20250107,55500,1.80,20250403,87900,-35.72,20240923,55500,1.80,20250403,0.40,Y,000070,5000,428 억,,647693,N,N,2660,N,00,N
|
||||
20250403,130102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,56300,-700,5,-1.23,663076200,11807,46.70,56400,56900,55500,74100,39900,57000,56159.58,7.56,0,-1406,58733,57866,57133,56266,55533,57500,55900,428,17100,5000,42180,100,1,8564271,4822,17.66,0.24,12,0.14,3188.00,238712.00,87900,20240923,-35.95,55500,20250403,1.44,66000,-14.70,20250107,55500,1.44,20250403,87900,-35.95,20240923,55500,1.44,20250403,0.40,Y,000070,5000,428 억,,647693,N,N,2660,N,00,N
|
||||
20250403,120102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,56200,-800,5,-1.40,601928550,10719,42.39,56400,56900,55500,74100,39900,57000,56155.29,7.56,0,-1547,58733,57866,57133,56266,55533,57500,55900,428,17100,5000,42180,100,1,8564271,4813,17.63,0.24,12,0.13,3188.00,238712.00,87900,20240923,-36.06,55500,20250403,1.26,66000,-14.85,20250107,55500,1.26,20250403,87900,-36.06,20240923,55500,1.26,20250403,0.40,Y,000070,5000,428 억,,647693,N,N,2660,N,00,N
|
||||
20250403,110101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,56400,-600,5,-1.05,501467450,8942,35.37,56400,56500,55500,74100,39900,57000,56080.01,7.56,0,-1484,58733,57866,57133,56266,55533,57500,55900,428,17100,5000,42180,100,1,8564271,4830,17.69,0.24,12,0.10,3188.00,238712.00,87900,20240923,-35.84,55500,20250403,1.62,66000,-14.55,20250107,55500,1.62,20250403,87900,-35.84,20240923,55500,1.62,20250403,0.40,Y,000070,5000,428 억,,647693,N,N,2660,N,00,N
|
||||
20250403,100101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,56400,-600,5,-1.05,356948750,6374,25.21,56400,56400,55500,74100,39900,57000,56000.75,7.56,0,-1000,58733,57866,57133,56266,55533,57500,55900,428,17100,5000,42180,100,1,8564271,4830,17.69,0.24,12,0.07,3188.00,238712.00,87900,20240923,-35.84,55500,20250403,1.62,66000,-14.55,20250107,55500,1.62,20250403,87900,-35.84,20240923,55500,1.62,20250403,0.40,Y,000070,5000,428 억,,647693,N,N,2660,N,00,N
|
||||
20250403,090101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,56200,-800,5,-1.40,33430300,593,2.35,56400,56400,56200,74100,39900,57000,56374.87,7.56,0,-59,58733,57866,57133,56266,55533,57500,55900,428,17100,5000,42180,100,1,8564271,4813,17.63,0.24,12,0.01,3188.00,238712.00,87900,20240923,-36.06,56200,20250403,0.00,66000,-14.85,20250107,56200,0.00,20250403,87900,-36.06,20240923,56200,0.00,20250403,0.40,Y,000070,5000,428 억,,647693,N,N,2660,N,00,N
|
||||
20250402,160101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,57000,-1000,5,-1.72,1424839900,24911,186.88,58000,58000,56400,75400,40600,58000,57197.99,7.63,0,-7328,59000,58500,58100,57600,57200,58300,57400,428,17400,5000,42920,100,1,8564271,4882,17.88,0.24,12,0.29,3188.00,238712.00,87900,20240923,-35.15,56400,20250402,1.06,66000,-13.64,20250107,56400,1.06,20250402,87900,-35.15,20240923,56400,1.06,20250402,0.40,Y,000070,5000,428 억,,653156,N,N,2660,N,00,N
|
||||
20250402,150101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,56700,-1300,5,-2.24,1254400750,21901,164.30,58000,58000,56600,75400,40600,58000,57275.96,7.63,0,-7107,59000,58500,58100,57600,57200,58300,57400,428,17400,5000,42920,100,1,8564271,4856,17.79,0.24,12,0.26,3188.00,238712.00,87900,20240923,-35.49,56600,20250402,0.18,66000,-14.09,20250107,56600,0.18,20250402,87900,-35.49,20240923,56600,0.18,20250402,0.40,Y,000070,5000,428 억,,653156,N,N,142,N,00,N
|
||||
20250402,140101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,57000,-1000,5,-1.72,966564950,16838,126.32,58000,58000,57000,75400,40600,58000,57403.79,7.63,0,-6138,59000,58500,58100,57600,57200,58300,57400,428,17400,5000,42920,100,1,8564271,4882,17.88,0.24,12,0.20,3188.00,238712.00,87900,20240923,-35.15,57000,20250402,0.00,66000,-13.64,20250107,57000,0.00,20250402,87900,-35.15,20240923,57000,0.00,20250402,0.40,Y,000070,5000,428 억,,653156,N,N,142,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
|
||||
20250403,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19360,60,2,0.31,2470041205,129266,147.09,19110,19360,18930,25050,13510,19300,19106.51,8.83,0,-15724,19640,19470,19350,19180,19060,19410,19120,3632,5750,5000,15050,10,1,70133611,13578,14.39,1.15,12,0.18,1345.00,16889.00,22300,20240819,-13.18,18680,20250204,3.64,20000,-3.20,20250324,18680,3.64,20250204,22300,-13.18,20240819,18680,3.64,20250204,1.01,Y,000080,5000,3631 억,,6193127,N,N,16640,N,00,N
|
||||
20250403,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19160,-140,5,-0.73,2306991515,120809,137.47,19110,19320,18930,25050,13510,19300,19096.19,8.83,0,-17809,19640,19470,19350,19180,19060,19410,19120,3632,5750,5000,15050,10,1,70133611,13438,14.25,1.13,12,0.17,1345.00,16889.00,22300,20240819,-14.08,18680,20250204,2.57,20000,-4.20,20250324,18680,2.57,20250204,22300,-14.08,20240819,18680,2.57,20250204,1.01,Y,000080,5000,3631 억,,6193127,N,N,13756,N,00,N
|
||||
20250403,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19230,-70,5,-0.36,2138885680,112047,127.50,19110,19320,18930,25050,13510,19300,19089.18,8.83,0,-20275,19640,19470,19350,19180,19060,19410,19120,3632,5750,5000,15050,10,1,70133611,13487,14.30,1.14,12,0.16,1345.00,16889.00,22300,20240819,-13.77,18680,20250204,2.94,20000,-3.85,20250324,18680,2.94,20250204,22300,-13.77,20240819,18680,2.94,20250204,1.01,Y,000080,5000,3631 억,,6193127,N,N,13756,N,00,N
|
||||
20250403,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19230,-70,5,-0.36,1907953255,100053,113.85,19110,19250,18930,25050,13510,19300,19069.42,8.83,0,-25004,19640,19470,19350,19180,19060,19410,19120,3632,5750,5000,15050,10,1,70133611,13487,14.30,1.14,12,0.14,1345.00,16889.00,22300,20240819,-13.77,18680,20250204,2.94,20000,-3.85,20250324,18680,2.94,20250204,22300,-13.77,20240819,18680,2.94,20250204,1.01,Y,000080,5000,3631 억,,6193127,N,N,13756,N,00,N
|
||||
20250403,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19200,-100,5,-0.52,1749562465,91805,104.47,19110,19210,18930,25050,13510,19300,19057.37,8.83,0,-27243,19640,19470,19350,19180,19060,19410,19120,3632,5750,5000,15050,10,1,70133611,13466,14.28,1.14,12,0.13,1345.00,16889.00,22300,20240819,-13.90,18680,20250204,2.78,20000,-4.00,20250324,18680,2.78,20250204,22300,-13.90,20240819,18680,2.78,20250204,1.01,Y,000080,5000,3631 억,,6193127,N,N,13756,N,00,N
|
||||
20250403,110101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19130,-170,5,-0.88,1553766015,81579,92.83,19110,19150,18930,25050,13510,19300,19046.15,8.83,0,-26272,19640,19470,19350,19180,19060,19410,19120,3632,5750,5000,15050,10,1,70133611,13417,14.22,1.13,12,0.12,1345.00,16889.00,22300,20240819,-14.22,18680,20250204,2.41,20000,-4.35,20250324,18680,2.41,20250204,22300,-14.22,20240819,18680,2.41,20250204,1.01,Y,000080,5000,3631 억,,6193127,N,N,13756,N,00,N
|
||||
20250403,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19120,-180,5,-0.93,1113105250,58498,66.57,19110,19150,18930,25050,13510,19300,19028.09,8.83,0,-19197,19640,19470,19350,19180,19060,19410,19120,3632,5750,5000,15050,10,1,70133611,13410,14.22,1.13,12,0.08,1345.00,16889.00,22300,20240819,-14.26,18680,20250204,2.36,20000,-4.40,20250324,18680,2.36,20250204,22300,-14.26,20240819,18680,2.36,20250204,1.01,Y,000080,5000,3631 억,,6193127,N,N,13756,N,00,N
|
||||
20250403,090101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19040,-260,5,-1.35,88496800,4647,5.29,19110,19110,18930,25050,13510,19300,19043.80,8.83,0,-1420,19640,19470,19350,19180,19060,19410,19120,3632,5750,5000,15050,10,1,70133611,13353,14.16,1.13,12,0.01,1345.00,16889.00,22300,20240819,-14.62,18680,20250204,1.93,20000,-4.80,20250324,18680,1.93,20250204,22300,-14.62,20240819,18680,1.93,20250204,1.01,Y,000080,5000,3631 억,,6193127,N,N,13756,N,00,N
|
||||
20250402,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19300,-130,5,-0.67,1699274120,87881,68.98,19490,19520,19230,25250,13610,19430,19336.09,8.84,0,-11739,19743,19586,19413,19256,19083,19665,19335,3632,5820,5000,15150,10,1,70133611,13536,14.35,1.14,12,0.13,1345.00,16889.00,22300,20240819,-13.45,18680,20250204,3.32,20000,-3.50,20250324,18680,3.32,20250204,22300,-13.45,20240819,18680,3.32,20250204,1.01,Y,000080,5000,3631 억,,6200534,N,N,13756,N,00,N
|
||||
20250402,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19290,-140,5,-0.72,1516179480,78393,61.53,19490,19520,19230,25250,13610,19430,19340.75,8.84,0,-16651,19743,19586,19413,19256,19083,19665,19335,3632,5820,5000,15150,10,1,70133611,13529,14.34,1.14,12,0.11,1345.00,16889.00,22300,20240819,-13.50,18680,20250204,3.27,20000,-3.55,20250324,18680,3.27,20250204,22300,-13.50,20240819,18680,3.27,20250204,1.01,Y,000080,5000,3631 억,,6200534,N,N,41829,N,00,N
|
||||
20250402,140101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19300,-130,5,-0.67,1389358155,71819,56.37,19490,19520,19230,25250,13610,19430,19345.27,8.84,0,-15311,19743,19586,19413,19256,19083,19665,19335,3632,5820,5000,15150,10,1,70133611,13536,14.35,1.14,12,0.10,1345.00,16889.00,22300,20240819,-13.45,18680,20250204,3.32,20000,-3.50,20250324,18680,3.32,20250204,22300,-13.45,20240819,18680,3.32,20250204,1.01,Y,000080,5000,3631 억,,6200534,N,N,41829,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
|
||||
20250403,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110300,3600,2,3.37,66025569950,605220,111.16,103000,111500,102900,138700,74700,106700,109092.65,19.18,0,60925,112433,109566,107933,105066,103433,108750,104250,802,32000,1000,78950,100,1,80209064,88471,126.93,3.87,12,0.75,869.00,28505.00,166900,20241015,-33.91,67800,20240419,62.68,140700,-21.61,20250207,102900,7.19,20250403,166900,-33.91,20241015,67800,62.68,20240419,2.36,Y,000100,1000,802 억,,15382511,N,N,33624,N,00,N
|
||||
20250403,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,109700,3000,2,2.81,62217972150,570581,104.79,103000,111500,102900,138700,74700,106700,109043.23,19.18,0,50963,112433,109566,107933,105066,103433,108750,104250,802,32000,1000,78950,100,1,80209064,87989,126.24,3.85,12,0.71,869.00,28505.00,166900,20241015,-34.27,67800,20240419,61.80,140700,-22.03,20250207,102900,6.61,20250403,166900,-34.27,20241015,67800,61.80,20240419,2.36,Y,000100,1000,802 억,,15382511,N,N,89550,N,00,N
|
||||
20250403,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110400,3700,2,3.47,57257469400,525490,96.51,103000,111500,102900,138700,74700,106700,108960.19,19.18,0,50263,112433,109566,107933,105066,103433,108750,104250,802,32000,1000,78950,100,1,80209064,88551,127.04,3.87,12,0.66,869.00,28505.00,166900,20241015,-33.85,67800,20240419,62.83,140700,-21.54,20250207,102900,7.29,20250403,166900,-33.85,20241015,67800,62.83,20240419,2.36,Y,000100,1000,802 억,,15382511,N,N,89550,N,00,N
|
||||
20250403,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110600,3900,2,3.66,52592865050,483311,88.77,103000,111500,102900,138700,74700,106700,108817.90,19.18,0,42809,112433,109566,107933,105066,103433,108750,104250,802,32000,1000,78950,100,1,80209064,88711,127.27,3.88,12,0.60,869.00,28505.00,166900,20241015,-33.73,67800,20240419,63.13,140700,-21.39,20250207,102900,7.48,20250403,166900,-33.73,20241015,67800,63.13,20240419,2.36,Y,000100,1000,802 억,,15382511,N,N,89550,N,00,N
|
||||
20250403,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110400,3700,2,3.47,47250314800,434918,79.88,103000,111500,102900,138700,74700,106700,108641.94,19.18,0,38232,112433,109566,107933,105066,103433,108750,104250,802,32000,1000,78950,100,1,80209064,88551,127.04,3.87,12,0.54,869.00,28505.00,166900,20241015,-33.85,67800,20240419,62.83,140700,-21.54,20250207,102900,7.29,20250403,166900,-33.85,20241015,67800,62.83,20240419,2.36,Y,000100,1000,802 억,,15382511,N,N,89550,N,00,N
|
||||
20250403,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110500,3800,2,3.56,42588609950,392753,72.13,103000,111500,102900,138700,74700,106700,108436.16,19.18,0,37360,112433,109566,107933,105066,103433,108750,104250,802,32000,1000,78950,100,1,80209064,88631,127.16,3.88,12,0.49,869.00,28505.00,166900,20241015,-33.79,67800,20240419,62.98,140700,-21.46,20250207,102900,7.39,20250403,166900,-33.79,20241015,67800,62.98,20240419,2.36,Y,000100,1000,802 억,,15382511,N,N,89550,N,00,N
|
||||
20250403,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,109400,2700,2,2.53,21372213450,200774,36.87,103000,109600,102900,138700,74700,106700,106449.10,19.18,0,17022,112433,109566,107933,105066,103433,108750,104250,802,32000,1000,78950,100,1,80209064,87749,125.89,3.84,12,0.25,869.00,28505.00,166900,20241015,-34.45,67800,20240419,61.36,140700,-22.25,20250207,102900,6.32,20250403,166900,-34.45,20241015,67800,61.36,20240419,2.36,Y,000100,1000,802 억,,15382511,N,N,89550,N,00,N
|
||||
20250403,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,103300,-3400,5,-3.19,1589883400,15421,2.83,103000,104000,103000,138700,74700,106700,103096.26,19.18,0,623,112433,109566,107933,105066,103433,108750,104250,802,32000,1000,78950,100,1,80209064,82856,118.87,3.62,12,0.02,869.00,28505.00,166900,20241015,-38.11,67800,20240419,52.36,140700,-26.58,20250207,103000,0.29,20250403,166900,-38.11,20241015,67800,52.36,20240419,2.36,Y,000100,1000,802 억,,15382511,N,N,89550,N,00,N
|
||||
20250402,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,106700,-3300,5,-3.00,58685523950,544474,124.70,110100,110800,106300,143000,77000,110000,107784.42,19.27,0,1872,113000,111500,110300,108800,107600,110900,108200,802,33000,1000,81400,100,1,80209064,85583,122.78,3.74,12,0.68,869.00,28505.00,166900,20241015,-36.07,67800,20240419,57.37,140700,-24.16,20250207,106300,0.38,20250402,166900,-36.07,20241015,67800,57.37,20240419,2.41,Y,000100,1000,802 억,,15454406,N,N,89550,N,00,N
|
||||
20250402,150101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,106500,-3500,5,-3.18,53760609700,498301,114.13,110100,110800,106300,143000,77000,110000,107887.82,19.27,0,-14991,113000,111500,110300,108800,107600,110900,108200,802,33000,1000,81400,100,1,80209064,85423,122.55,3.74,12,0.62,869.00,28505.00,166900,20241015,-36.19,67800,20240419,57.08,140700,-24.31,20250207,106300,0.19,20250402,166900,-36.19,20241015,67800,57.08,20240419,2.41,Y,000100,1000,802 억,,15454406,N,N,77394,N,00,N
|
||||
20250402,140101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107200,-2800,5,-2.55,43217827250,399619,91.53,110100,110800,106900,143000,77000,110000,108147.58,19.27,0,-44169,113000,111500,110300,108800,107600,110900,108200,802,33000,1000,81400,100,1,80209064,85984,123.36,3.76,12,0.50,869.00,28505.00,166900,20241015,-35.77,67800,20240419,58.11,140700,-23.81,20250207,106900,0.28,20250402,166900,-35.77,20241015,67800,58.11,20240419,2.41,Y,000100,1000,802 억,,15454406,N,N,77394,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
|
||||
20250403,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82900,-2000,5,-2.36,3754441100,45291,144.85,84200,84200,81800,110300,59500,84900,82895.96,14.72,0,-10456,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,18911,7.61,0.45,12,0.20,10893.00,185424.00,131000,20240509,-36.72,76800,20241115,7.94,98500,-15.84,20250219,77500,6.97,20250203,131000,-36.72,20240509,76800,7.94,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3295,N,00,N
|
||||
20250403,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83100,-1800,5,-2.12,3290484500,39697,126.96,84200,84200,81800,110300,59500,84900,82890.00,14.72,0,-12586,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,18957,7.63,0.45,12,0.17,10893.00,185424.00,131000,20240509,-36.56,76800,20241115,8.20,98500,-15.63,20250219,77500,7.23,20250203,131000,-36.56,20240509,76800,8.20,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3680,N,00,N
|
||||
20250403,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83400,-1500,5,-1.77,3031870750,36590,117.02,84200,84200,81800,110300,59500,84900,82860.64,14.72,0,-12431,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,19025,7.66,0.45,12,0.16,10893.00,185424.00,131000,20240509,-36.34,76800,20241115,8.59,98500,-15.33,20250219,77500,7.61,20250203,131000,-36.34,20240509,76800,8.59,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3680,N,00,N
|
||||
20250403,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83400,-1500,5,-1.77,2783794550,33618,107.52,84200,84200,81800,110300,59500,84900,82806.67,14.72,0,-12558,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,19025,7.66,0.45,12,0.15,10893.00,185424.00,131000,20240509,-36.34,76800,20241115,8.59,98500,-15.33,20250219,77500,7.61,20250203,131000,-36.34,20240509,76800,8.59,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3680,N,00,N
|
||||
20250403,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83200,-1700,5,-2.00,2534033300,30617,97.92,84200,84200,81800,110300,59500,84900,82765.56,14.72,0,-12066,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,18980,7.64,0.45,12,0.13,10893.00,185424.00,131000,20240509,-36.49,76800,20241115,8.33,98500,-15.53,20250219,77500,7.35,20250203,131000,-36.49,20240509,76800,8.33,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3680,N,00,N
|
||||
20250403,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83000,-1900,5,-2.24,2300479250,27806,88.93,84200,84200,81800,110300,59500,84900,82733.20,14.72,0,-11455,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,18934,7.62,0.45,12,0.12,10893.00,185424.00,131000,20240509,-36.64,76800,20241115,8.07,98500,-15.74,20250219,77500,7.10,20250203,131000,-36.64,20240509,76800,8.07,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3680,N,00,N
|
||||
20250403,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83000,-1900,5,-2.24,1756391650,21241,67.93,84200,84200,81800,110300,59500,84900,82688.75,14.72,0,-9015,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,18934,7.62,0.45,12,0.09,10893.00,185424.00,131000,20240509,-36.64,76800,20241115,8.07,98500,-15.74,20250219,77500,7.10,20250203,131000,-36.64,20240509,76800,8.07,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3680,N,00,N
|
||||
20250403,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83000,-1900,5,-2.24,186966400,2238,7.16,84200,84200,82800,110300,59500,84900,83541.73,14.72,0,-976,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,18934,7.62,0.45,12,0.01,10893.00,185424.00,131000,20240509,-36.64,76800,20241115,8.07,98500,-15.74,20250219,77500,7.10,20250203,131000,-36.64,20240509,76800,8.07,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3680,N,00,N
|
||||
20250402,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84900,-900,5,-1.05,2667901450,31267,95.57,85900,86200,84600,111500,60100,85800,85326.43,14.73,0,-3613,87400,86600,85800,85000,84200,86200,84600,1141,25700,5000,65200,100,1,22812344,19368,7.79,0.46,12,0.14,10893.00,185424.00,131000,20240509,-35.19,76800,20241115,10.55,98500,-13.81,20250219,77500,9.55,20250203,131000,-35.19,20240509,76800,10.55,20241115,0.22,Y,000120,5000,1140 억,,3360135,N,N,3680,N,00,N
|
||||
20250402,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84800,-1000,5,-1.17,2443343750,28619,87.48,85900,86200,84700,111500,60100,85800,85374.88,14.73,0,-2746,87400,86600,85800,85000,84200,86200,84600,1141,25700,5000,65200,100,1,22812344,19345,7.78,0.46,12,0.13,10893.00,185424.00,131000,20240509,-35.27,76800,20241115,10.42,98500,-13.91,20250219,77500,9.42,20250203,131000,-35.27,20240509,76800,10.42,20241115,0.22,Y,000120,5000,1140 억,,3360135,N,N,546,N,00,N
|
||||
20250402,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84900,-900,5,-1.05,2096411050,24530,74.98,85900,86200,84900,111500,60100,85800,85463.15,14.73,0,-2036,87400,86600,85800,85000,84200,86200,84600,1141,25700,5000,65200,100,1,22812344,19368,7.79,0.46,12,0.11,10893.00,185424.00,131000,20240509,-35.19,76800,20241115,10.55,98500,-13.81,20250219,77500,9.55,20250203,131000,-35.19,20240509,76800,10.55,20241115,0.22,Y,000120,5000,1140 억,,3360135,N,N,546,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
|
||||
20250403,160102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8390,-70,5,-0.83,247980675,29559,708.00,8460,8460,8370,10990,5930,8460,8389.35,7.27,0,777,8553,8506,8483,8436,8413,8495,8425,1160,2530,5000,6260,10,1,23206765,1947,4.47,0.30,12,0.13,1877.00,28155.00,10210,20241028,-17.83,8370,20250403,0.24,9210,-8.90,20250103,8370,0.24,20250403,10210,-17.83,20241028,8370,0.24,20250403,0.21,Y,000140,5000,1160 억,,1687140,N,N,38,N,00,N
|
||||
20250403,150102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8420,-40,5,-0.47,241949955,28841,690.80,8460,8460,8370,10990,5930,8460,8389.10,7.27,0,1194,8553,8506,8483,8436,8413,8495,8425,1160,2530,5000,6260,10,1,23206765,1954,4.49,0.30,12,0.12,1877.00,28155.00,10210,20241028,-17.53,8370,20250403,0.60,9210,-8.58,20250103,8370,0.60,20250403,10210,-17.53,20241028,8370,0.60,20250403,0.21,Y,000140,5000,1160 억,,1687140,N,N,42,N,00,N
|
||||
20250403,140102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8410,-50,5,-0.59,216376065,25800,617.96,8460,8460,8370,10990,5930,8460,8386.67,7.27,0,1316,8553,8506,8483,8436,8413,8495,8425,1160,2530,5000,6260,10,1,23206765,1952,4.48,0.30,12,0.11,1877.00,28155.00,10210,20241028,-17.63,8370,20250403,0.48,9210,-8.69,20250103,8370,0.48,20250403,10210,-17.63,20241028,8370,0.48,20250403,0.21,Y,000140,5000,1160 억,,1687140,N,N,42,N,00,N
|
||||
20250403,130103,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8410,-50,5,-0.59,209505205,24983,598.40,8460,8460,8370,10990,5930,8460,8385.91,7.27,0,1345,8553,8506,8483,8436,8413,8495,8425,1160,2530,5000,6260,10,1,23206765,1952,4.48,0.30,12,0.11,1877.00,28155.00,10210,20241028,-17.63,8370,20250403,0.48,9210,-8.69,20250103,8370,0.48,20250403,10210,-17.63,20241028,8370,0.48,20250403,0.21,Y,000140,5000,1160 억,,1687140,N,N,42,N,00,N
|
||||
20250403,120103,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8440,-20,5,-0.24,81238670,9670,231.62,8460,8460,8370,10990,5930,8460,8401.10,7.27,0,910,8553,8506,8483,8436,8413,8495,8425,1160,2530,5000,6260,10,1,23206765,1959,4.50,0.30,12,0.04,1877.00,28155.00,10210,20241028,-17.34,8370,20250403,0.84,9210,-8.36,20250103,8370,0.84,20250403,10210,-17.34,20241028,8370,0.84,20250403,0.21,Y,000140,5000,1160 억,,1687140,N,N,42,N,00,N
|
||||
20250403,110102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8420,-40,5,-0.47,76504240,9108,218.16,8460,8460,8370,10990,5930,8460,8399.68,7.27,0,1023,8553,8506,8483,8436,8413,8495,8425,1160,2530,5000,6260,10,1,23206765,1954,4.49,0.30,12,0.04,1877.00,28155.00,10210,20241028,-17.53,8370,20250403,0.60,9210,-8.58,20250103,8370,0.60,20250403,10210,-17.53,20241028,8370,0.60,20250403,0.21,Y,000140,5000,1160 억,,1687140,N,N,42,N,00,N
|
||||
20250403,100102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8400,-60,5,-0.71,61194570,7289,174.59,8460,8460,8370,10990,5930,8460,8395.47,7.27,0,877,8553,8506,8483,8436,8413,8495,8425,1160,2530,5000,6260,10,1,23206765,1949,4.48,0.30,12,0.03,1877.00,28155.00,10210,20241028,-17.73,8370,20250403,0.36,9210,-8.79,20250103,8370,0.36,20250403,10210,-17.73,20241028,8370,0.36,20250403,0.21,Y,000140,5000,1160 억,,1687140,N,N,42,N,00,N
|
||||
20250403,090102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8460,0,3,0.00,1201260,142,3.40,8460,8460,8440,10990,5930,8460,8459.58,7.27,0,-53,8553,8506,8483,8436,8413,8495,8425,1160,2530,5000,6260,10,1,23206765,1963,4.51,0.30,12,0.00,1877.00,28155.00,10210,20241028,-17.14,8400,20250331,0.71,9210,-8.14,20250103,8400,0.71,20250331,10210,-17.14,20241028,8400,0.71,20250331,0.21,Y,000140,5000,1160 억,,1687140,N,N,42,N,00,N
|
||||
20250402,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8460,-10,5,-0.12,35500430,4175,63.97,8500,8530,8460,11010,5930,8470,8503.10,7.27,0,-476,8596,8532,8476,8412,8356,8565,8445,1160,2540,5000,6260,10,1,23206765,1963,4.51,0.30,12,0.02,1877.00,28155.00,10210,20241028,-17.14,8400,20250331,0.71,9210,-8.14,20250103,8400,0.71,20250331,10210,-17.14,20241028,8400,0.71,20250331,0.21,Y,000140,5000,1160 억,,1687611,N,N,42,N,00,N
|
||||
20250402,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8480,10,2,0.12,28742850,3377,51.75,8500,8530,8470,11010,5930,8470,8511.36,7.27,0,-784,8596,8532,8476,8412,8356,8565,8445,1160,2540,5000,6260,10,1,23206765,1968,4.52,0.30,12,0.01,1877.00,28155.00,10210,20241028,-16.94,8400,20250331,0.95,9210,-7.93,20250103,8400,0.95,20250331,10210,-16.94,20241028,8400,0.95,20250331,0.21,Y,000140,5000,1160 억,,1687611,N,N,0,N,00,N
|
||||
20250402,140102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8500,30,2,0.35,25215170,2961,45.37,8500,8530,8480,11010,5930,8470,8515.76,7.27,0,-559,8596,8532,8476,8412,8356,8565,8445,1160,2540,5000,6260,10,1,23206765,1973,4.53,0.30,12,0.01,1877.00,28155.00,10210,20241028,-16.75,8400,20250331,1.19,9210,-7.71,20250103,8400,1.19,20250331,10210,-16.75,20241028,8400,1.19,20250331,0.21,Y,000140,5000,1160 억,,1687611,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
|
||||
20250403,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,304000,7000,2,2.36,30171140500,100499,147.40,283000,309500,279000,386000,208000,297000,300213.04,11.41,0,-13040,308333,302666,298833,293166,289333,300750,291250,993,89000,5000,207900,500,1,16523835,50232,-28.78,3.91,12,0.61,-10562.00,77764.00,386000,20250226,-21.24,122000,20240805,149.18,386000,-21.24,20250226,254000,19.69,20250203,386000,-21.24,20250226,122000,149.18,20240805,0.97,Y,000150,5000,992 억,,1884755,N,N,5347,N,00,N
|
||||
20250403,150102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,302000,5000,2,1.68,28673857500,95565,140.16,283000,309500,279000,386000,208000,297000,300045.60,11.41,0,-12187,308333,302666,298833,293166,289333,300750,291250,993,89000,5000,207900,500,1,16523835,49902,-28.59,3.88,12,0.58,-10562.00,77764.00,386000,20250226,-21.76,122000,20240805,147.54,386000,-21.76,20250226,254000,18.90,20250203,386000,-21.76,20250226,122000,147.54,20240805,0.97,Y,000150,5000,992 억,,1884755,N,N,5087,N,00,N
|
||||
20250403,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,308000,11000,2,3.70,24881307500,83122,121.91,283000,309500,279000,386000,208000,297000,299334.80,11.41,0,-8394,308333,302666,298833,293166,289333,300750,291250,993,89000,5000,207900,500,1,16523835,50893,-29.16,3.96,12,0.50,-10562.00,77764.00,386000,20250226,-20.21,122000,20240805,152.46,386000,-20.21,20250226,254000,21.26,20250203,386000,-20.21,20250226,122000,152.46,20240805,0.97,Y,000150,5000,992 억,,1884755,N,N,5087,N,00,N
|
||||
20250403,130103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,303500,6500,2,2.19,19485290500,65540,96.13,283000,307000,279000,386000,208000,297000,297303.79,11.41,0,-4270,308333,302666,298833,293166,289333,300750,291250,993,89000,5000,207900,500,1,16523835,50150,-28.74,3.90,12,0.40,-10562.00,77764.00,386000,20250226,-21.37,122000,20240805,148.77,386000,-21.37,20250226,254000,19.49,20250203,386000,-21.37,20250226,122000,148.77,20240805,0.97,Y,000150,5000,992 억,,1884755,N,N,5087,N,00,N
|
||||
20250403,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,304500,7500,2,2.53,15143236000,51267,75.19,283000,306000,279000,386000,208000,297000,295379.80,11.41,0,-3706,308333,302666,298833,293166,289333,300750,291250,993,89000,5000,207900,500,1,16523835,50315,-28.83,3.92,12,0.31,-10562.00,77764.00,386000,20250226,-21.11,122000,20240805,149.59,386000,-21.11,20250226,254000,19.88,20250203,386000,-21.11,20250226,122000,149.59,20240805,0.97,Y,000150,5000,992 억,,1884755,N,N,5087,N,00,N
|
||||
20250403,110102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,302500,5500,2,1.85,10697871000,36642,53.74,283000,303000,279000,386000,208000,297000,291956.53,11.41,0,-4740,308333,302666,298833,293166,289333,300750,291250,993,89000,5000,207900,500,1,16523835,49985,-28.64,3.89,12,0.22,-10562.00,77764.00,386000,20250226,-21.63,122000,20240805,147.95,386000,-21.63,20250226,254000,19.09,20250203,386000,-21.63,20250226,122000,147.95,20240805,0.97,Y,000150,5000,992 억,,1884755,N,N,5087,N,00,N
|
||||
20250403,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,290500,-6500,5,-2.19,4874763500,16956,24.87,283000,292000,279000,386000,208000,297000,287494.90,11.41,0,-1401,308333,302666,298833,293166,289333,300750,291250,993,89000,5000,207900,500,1,16523835,48002,-27.50,3.74,12,0.10,-10562.00,77764.00,386000,20250226,-24.74,122000,20240805,138.11,386000,-24.74,20250226,254000,14.37,20250203,386000,-24.74,20250226,122000,138.11,20240805,0.97,Y,000150,5000,992 억,,1884755,N,N,5087,N,00,N
|
||||
20250403,090102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,281000,-16000,5,-5.39,669931000,2384,3.50,283000,283000,279000,386000,208000,297000,281011.33,11.41,0,-494,308333,302666,298833,293166,289333,300750,291250,993,89000,5000,207900,500,1,16523835,46432,-26.60,3.61,12,0.01,-10562.00,77764.00,386000,20250226,-27.20,122000,20240805,130.33,386000,-27.20,20250226,254000,10.63,20250203,386000,-27.20,20250226,122000,130.33,20240805,0.97,Y,000150,5000,992 억,,1884755,N,N,5087,N,00,N
|
||||
20250402,160102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,297000,500,2,0.17,20383928000,68181,69.45,298000,304500,295000,385000,208000,296500,298968.85,11.53,0,-20364,306166,301332,297166,292332,288166,303750,294750,993,88500,5000,207550,500,1,16523835,49076,-28.12,3.82,12,0.41,-10562.00,77764.00,386000,20250226,-23.06,122000,20240805,143.44,386000,-23.06,20250226,254000,16.93,20250203,386000,-23.06,20250226,122000,143.44,20240805,1.01,Y,000150,5000,992 억,,1905216,N,N,5087,N,00,N
|
||||
20250402,150102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,298000,1500,2,0.51,19213718500,64251,65.45,298000,304500,295000,385000,208000,296500,299041.55,11.53,0,-19591,306166,301332,297166,292332,288166,303750,294750,993,88500,5000,207550,500,1,16523835,49241,-28.21,3.83,12,0.39,-10562.00,77764.00,386000,20250226,-22.80,122000,20240805,144.26,386000,-22.80,20250226,254000,17.32,20250203,386000,-22.80,20250226,122000,144.26,20240805,1.01,Y,000150,5000,992 억,,1905216,N,N,12396,N,00,N
|
||||
20250402,140102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,299000,2500,2,0.84,16211364500,54205,55.22,298000,304500,295000,385000,208000,296500,299075.08,11.53,0,-14772,306166,301332,297166,292332,288166,303750,294750,993,88500,5000,207550,500,1,16523835,49406,-28.31,3.84,12,0.33,-10562.00,77764.00,386000,20250226,-22.54,122000,20240805,145.08,386000,-22.54,20250226,254000,17.72,20250203,386000,-22.54,20250226,122000,145.08,20240805,1.01,Y,000150,5000,992 억,,1905216,N,N,12396,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
|
||||
20250403,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1220,-18,5,-1.45,36613388,29937,136.74,1238,1238,1212,1609,867,1238,1223.01,1.75,0,-825,1281,1259,1241,1219,1201,1250,1210,360,371,500,860,1,1,69751600,851,-23.92,0.15,12,0.04,-51.00,8292.00,2065,20240327,-40.92,1121,20241210,8.83,1538,-20.68,20250113,1212,0.66,20250403,2060,-40.78,20240403,1121,8.83,20241210,0.61,Y,000180,500,360 억,,1221103,N,N,7,N,00,N
|
||||
20250403,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1212,-26,5,-2.10,35317286,28872,131.87,1238,1238,1212,1609,867,1238,1223.24,1.75,0,-858,1281,1259,1241,1219,1201,1250,1210,360,371,500,860,1,1,69751600,845,-23.76,0.15,12,0.04,-51.00,8292.00,2065,20240327,-41.31,1121,20241210,8.12,1538,-21.20,20250113,1212,0.00,20250403,2060,-41.17,20240403,1121,8.12,20241210,0.61,Y,000180,500,360 억,,1221103,N,N,7,N,00,N
|
||||
20250403,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1223,-15,5,-1.21,24086144,19657,89.78,1238,1238,1218,1609,867,1238,1225.32,1.75,0,-452,1281,1259,1241,1219,1201,1250,1210,360,371,500,860,1,1,69751600,853,-23.98,0.15,12,0.03,-51.00,8292.00,2065,20240327,-40.77,1121,20241210,9.10,1538,-20.48,20250113,1218,0.41,20250403,2060,-40.63,20240403,1121,9.10,20241210,0.61,Y,000180,500,360 억,,1221103,N,N,7,N,00,N
|
||||
20250403,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1221,-17,5,-1.37,22143936,18064,82.51,1238,1238,1219,1609,867,1238,1225.86,1.75,0,-458,1281,1259,1241,1219,1201,1250,1210,360,371,500,860,1,1,69751600,852,-23.94,0.15,12,0.03,-51.00,8292.00,2065,20240327,-40.87,1121,20241210,8.92,1538,-20.61,20250113,1219,0.16,20250403,2060,-40.73,20240403,1121,8.92,20241210,0.61,Y,000180,500,360 억,,1221103,N,N,7,N,00,N
|
||||
20250403,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1224,-14,5,-1.13,16536185,13476,61.55,1238,1238,1221,1609,867,1238,1227.08,1.75,0,-394,1281,1259,1241,1219,1201,1250,1210,360,371,500,860,1,1,69751600,854,-24.00,0.15,12,0.02,-51.00,8292.00,2065,20240327,-40.73,1121,20241210,9.19,1538,-20.42,20250113,1221,0.25,20250403,2060,-40.58,20240403,1121,9.19,20241210,0.61,Y,000180,500,360 억,,1221103,N,N,7,N,00,N
|
||||
20250403,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1235,-3,5,-0.24,8181972,6660,30.42,1238,1238,1222,1609,867,1238,1228.52,1.75,0,-36,1281,1259,1241,1219,1201,1250,1210,360,371,500,860,1,1,69751600,861,-24.22,0.15,12,0.01,-51.00,8292.00,2065,20240327,-40.19,1121,20241210,10.17,1538,-19.70,20250113,1221,1.15,20250326,2060,-40.05,20240403,1121,10.17,20241210,0.61,Y,000180,500,360 억,,1221103,N,N,7,N,00,N
|
||||
20250403,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1226,-12,5,-0.97,4447370,3621,16.54,1238,1238,1224,1609,867,1238,1228.22,1.75,0,-128,1281,1259,1241,1219,1201,1250,1210,360,371,500,860,1,1,69751600,855,-24.04,0.15,12,0.01,-51.00,8292.00,2065,20240327,-40.63,1121,20241210,9.37,1538,-20.29,20250113,1221,0.41,20250326,2060,-40.49,20240403,1121,9.37,20241210,0.61,Y,000180,500,360 억,,1221103,N,N,7,N,00,N
|
||||
20250403,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1237,-1,5,-0.08,25997,21,0.10,1238,1238,1237,1609,867,1238,1237.95,1.75,0,-4,1281,1259,1241,1219,1201,1250,1210,360,371,500,860,1,1,69751600,863,-24.25,0.15,12,0.00,-51.00,8292.00,2065,20240327,-40.10,1121,20241210,10.35,1538,-19.57,20250113,1221,1.31,20250326,2060,-39.95,20240403,1121,10.35,20241210,0.61,Y,000180,500,360 억,,1221103,N,N,7,N,00,N
|
||||
20250402,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1238,-14,5,-1.12,27022653,21894,37.34,1252,1263,1223,1627,877,1252,1234.25,1.75,0,-136,1269,1260,1245,1236,1221,1253,1229,360,375,500,870,1,1,69751600,864,-24.27,0.15,12,0.03,-51.00,8292.00,2065,20240327,-40.05,1121,20241210,10.44,1538,-19.51,20250113,1221,1.39,20250326,2060,-39.90,20240403,1121,10.44,20241210,0.62,Y,000180,500,360 억,,1221206,N,N,7,N,00,N
|
||||
20250402,150102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1234,-18,5,-1.44,24233956,19636,33.49,1252,1263,1223,1627,877,1252,1234.16,1.75,0,40,1269,1260,1245,1236,1221,1253,1229,360,375,500,870,1,1,69751600,861,-24.20,0.15,12,0.03,-51.00,8292.00,2065,20240327,-40.24,1121,20241210,10.08,1538,-19.77,20250113,1221,1.06,20250326,2060,-40.10,20240403,1121,10.08,20241210,0.62,Y,000180,500,360 억,,1221206,N,N,0,N,00,N
|
||||
20250402,140102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1235,-17,5,-1.36,22886067,18544,31.63,1252,1263,1223,1627,877,1252,1234.15,1.75,0,-51,1269,1260,1245,1236,1221,1253,1229,360,375,500,870,1,1,69751600,861,-24.22,0.15,12,0.03,-51.00,8292.00,2065,20240327,-40.19,1121,20241210,10.17,1538,-19.70,20250113,1221,1.15,20250326,2060,-40.05,20240403,1121,10.17,20241210,0.62,Y,000180,500,360 억,,1221206,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
|
||||
20250403,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31500,-1100,5,-3.37,3001700050,95181,294.24,31600,32200,31300,42350,22850,32600,31536.76,14.48,0,4417,33100,32850,32500,32250,31900,32975,32375,1283,9750,5000,22820,50,1,20955884,6601,7.98,0.17,12,0.45,3947.00,181444.00,62000,20240604,-49.19,30300,20250203,3.96,37100,-15.09,20250312,30300,3.96,20250203,62000,-49.19,20240604,30300,3.96,20250203,0.67,Y,000210,5000,1282 억,,3034877,N,N,3807,N,00,N
|
||||
20250403,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31500,-1100,5,-3.37,2700143650,85591,264.59,31600,32200,31300,42350,22850,32600,31547.05,14.48,0,4274,33100,32850,32500,32250,31900,32975,32375,1283,9750,5000,22820,50,1,20955884,6601,7.98,0.17,12,0.41,3947.00,181444.00,62000,20240604,-49.19,30300,20250203,3.96,37100,-15.09,20250312,30300,3.96,20250203,62000,-49.19,20240604,30300,3.96,20250203,0.67,Y,000210,5000,1282 억,,3034877,N,N,416,N,00,N
|
||||
20250403,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31550,-1050,5,-3.22,2246183250,71181,220.05,31600,32200,31300,42350,22850,32600,31555.94,14.48,0,944,33100,32850,32500,32250,31900,32975,32375,1283,9750,5000,22820,50,1,20955884,6612,7.99,0.17,12,0.34,3947.00,181444.00,62000,20240604,-49.11,30300,20250203,4.13,37100,-14.96,20250312,30300,4.13,20250203,62000,-49.11,20240604,30300,4.13,20250203,0.67,Y,000210,5000,1282 억,,3034877,N,N,416,N,00,N
|
||||
20250403,130104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31500,-1100,5,-3.37,1697583925,53751,166.16,31600,32200,31300,42350,22850,32600,31582.37,14.48,0,-4943,33100,32850,32500,32250,31900,32975,32375,1283,9750,5000,22820,50,1,20955884,6601,7.98,0.17,12,0.26,3947.00,181444.00,62000,20240604,-49.19,30300,20250203,3.96,37100,-15.09,20250312,30300,3.96,20250203,62000,-49.19,20240604,30300,3.96,20250203,0.67,Y,000210,5000,1282 억,,3034877,N,N,416,N,00,N
|
||||
20250403,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31400,-1200,5,-3.68,1270265300,40186,124.23,31600,32200,31300,42350,22850,32600,31609.65,14.48,0,-10087,33100,32850,32500,32250,31900,32975,32375,1283,9750,5000,22820,50,1,20955884,6580,7.96,0.17,12,0.19,3947.00,181444.00,62000,20240604,-49.35,30300,20250203,3.63,37100,-15.36,20250312,30300,3.63,20250203,62000,-49.35,20240604,30300,3.63,20250203,0.67,Y,000210,5000,1282 억,,3034877,N,N,416,N,00,N
|
||||
20250403,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31600,-1000,5,-3.07,932257350,29454,91.05,31600,32200,31300,42350,22850,32600,31651.30,14.48,0,-8197,33100,32850,32500,32250,31900,32975,32375,1283,9750,5000,22820,50,1,20955884,6622,8.01,0.17,12,0.14,3947.00,181444.00,62000,20240604,-49.03,30300,20250203,4.29,37100,-14.82,20250312,30300,4.29,20250203,62000,-49.03,20240604,30300,4.29,20250203,0.67,Y,000210,5000,1282 억,,3034877,N,N,416,N,00,N
|
||||
20250403,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31900,-700,5,-2.15,482238900,15208,47.01,31600,32200,31300,42350,22850,32600,31709.55,14.48,0,-4620,33100,32850,32500,32250,31900,32975,32375,1283,9750,5000,22820,50,1,20955884,6685,8.08,0.18,12,0.07,3947.00,181444.00,62000,20240604,-48.55,30300,20250203,5.28,37100,-14.02,20250312,30300,5.28,20250203,62000,-48.55,20240604,30300,5.28,20250203,0.67,Y,000210,5000,1282 억,,3034877,N,N,416,N,00,N
|
||||
20250403,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31400,-1200,5,-3.68,48099100,1525,4.71,31600,31750,31350,42350,22850,32600,31540.39,14.48,0,-787,33100,32850,32500,32250,31900,32975,32375,1283,9750,5000,22820,50,1,20955884,6580,7.96,0.17,12,0.01,3947.00,181444.00,62000,20240604,-49.35,30300,20250203,3.63,37100,-15.36,20250312,30300,3.63,20250203,62000,-49.35,20240604,30300,3.63,20250203,0.67,Y,000210,5000,1282 억,,3034877,N,N,416,N,00,N
|
||||
20250402,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32600,-150,5,-0.46,1048857900,32348,85.64,32550,32750,32150,42550,22950,32750,32424.20,14.51,0,-8497,33583,33166,32583,32166,31583,32875,31875,1283,9800,5000,22920,50,1,20955884,6832,8.26,0.18,12,0.15,3947.00,181444.00,62000,20240604,-47.42,30300,20250203,7.59,37100,-12.13,20250312,30300,7.59,20250203,62000,-47.42,20240604,30300,7.59,20250203,0.65,Y,000210,5000,1282 억,,3040807,N,N,416,N,00,N
|
||||
20250402,150102,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32450,-300,5,-0.92,955249050,29474,78.03,32550,32750,32150,42550,22950,32750,32409.89,14.51,0,-6877,33583,33166,32583,32166,31583,32875,31875,1283,9800,5000,22920,50,1,20955884,6800,8.22,0.18,12,0.14,3947.00,181444.00,62000,20240604,-47.66,30300,20250203,7.10,37100,-12.53,20250312,30300,7.10,20250203,62000,-47.66,20240604,30300,7.10,20250203,0.65,Y,000210,5000,1282 억,,3040807,N,N,2522,N,00,N
|
||||
20250402,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32400,-350,5,-1.07,768013950,23713,62.78,32550,32750,32150,42550,22950,32750,32387.89,14.51,0,-5286,33583,33166,32583,32166,31583,32875,31875,1283,9800,5000,22920,50,1,20955884,6790,8.21,0.18,12,0.11,3947.00,181444.00,62000,20240604,-47.74,30300,20250203,6.93,37100,-12.67,20250312,30300,6.93,20250203,62000,-47.74,20240604,30300,6.93,20250203,0.65,Y,000210,5000,1282 억,,3040807,N,N,2522,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
|
||||
20250403,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4300,-50,5,-1.15,106320420,24815,80.60,4330,4330,4265,5650,3045,4350,4284.52,1.27,0,492,4446,4397,4341,4292,4236,4370,4265,176,1300,1000,3130,5,1,17032351,732,9.68,0.64,12,0.15,444.00,6676.00,5810,20240326,-25.99,3900,20241114,10.26,5100,-15.69,20250110,4195,2.50,20250331,5590,-23.08,20240516,3900,10.26,20241114,2.37,Y,000220,1000,176 억,,216959,N,N,1,N,00,N
|
||||
20250403,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4275,-75,5,-1.72,89234110,20828,67.65,4330,4330,4265,5650,3045,4350,4284.33,1.27,0,1402,4446,4397,4341,4292,4236,4370,4265,176,1300,1000,3130,5,1,17032351,728,9.63,0.64,12,0.12,444.00,6676.00,5810,20240326,-26.42,3900,20241114,9.62,5100,-16.18,20250110,4195,1.91,20250331,5590,-23.52,20240516,3900,9.62,20241114,2.37,Y,000220,1000,176 억,,216959,N,N,1,N,00,N
|
||||
20250403,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4290,-60,5,-1.38,80558260,18801,61.06,4330,4330,4265,5650,3045,4350,4284.79,1.27,0,1412,4446,4397,4341,4292,4236,4370,4265,176,1300,1000,3130,5,1,17032351,731,9.66,0.64,12,0.11,444.00,6676.00,5810,20240326,-26.16,3900,20241114,10.00,5100,-15.88,20250110,4195,2.26,20250331,5590,-23.26,20240516,3900,10.00,20241114,2.37,Y,000220,1000,176 억,,216959,N,N,1,N,00,N
|
||||
20250403,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4290,-60,5,-1.38,78173820,18245,59.26,4330,4330,4265,5650,3045,4350,4284.67,1.27,0,1413,4446,4397,4341,4292,4236,4370,4265,176,1300,1000,3130,5,1,17032351,731,9.66,0.64,12,0.11,444.00,6676.00,5810,20240326,-26.16,3900,20241114,10.00,5100,-15.88,20250110,4195,2.26,20250331,5590,-23.26,20240516,3900,10.00,20241114,2.37,Y,000220,1000,176 억,,216959,N,N,1,N,00,N
|
||||
20250403,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4315,-35,5,-0.80,27094970,6300,20.46,4330,4330,4270,5650,3045,4350,4300.79,1.27,0,1706,4446,4397,4341,4292,4236,4370,4265,176,1300,1000,3130,5,1,17032351,735,9.72,0.65,12,0.04,444.00,6676.00,5810,20240326,-25.73,3900,20241114,10.64,5100,-15.39,20250110,4195,2.86,20250331,5590,-22.81,20240516,3900,10.64,20241114,2.37,Y,000220,1000,176 억,,216959,N,N,1,N,00,N
|
||||
20250403,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4315,-35,5,-0.80,26478415,6157,20.00,4330,4330,4270,5650,3045,4350,4300.54,1.27,0,1668,4446,4397,4341,4292,4236,4370,4265,176,1300,1000,3130,5,1,17032351,735,9.72,0.65,12,0.04,444.00,6676.00,5810,20240326,-25.73,3900,20241114,10.64,5100,-15.39,20250110,4195,2.86,20250331,5590,-22.81,20240516,3900,10.64,20241114,2.37,Y,000220,1000,176 억,,216959,N,N,1,N,00,N
|
||||
20250403,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4305,-45,5,-1.03,16362785,3804,12.36,4330,4330,4270,5650,3045,4350,4301.47,1.27,0,47,4446,4397,4341,4292,4236,4370,4265,176,1300,1000,3130,5,1,17032351,733,9.70,0.64,12,0.02,444.00,6676.00,5810,20240326,-25.90,3900,20241114,10.38,5100,-15.59,20250110,4195,2.62,20250331,5590,-22.99,20240516,3900,10.38,20241114,2.37,Y,000220,1000,176 억,,216959,N,N,1,N,00,N
|
||||
20250403,090103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4275,-75,5,-1.72,8033110,1861,6.04,4330,4330,4275,5650,3045,4350,4316.56,1.27,0,-258,4446,4397,4341,4292,4236,4370,4265,176,1300,1000,3130,5,1,17032351,728,9.63,0.64,12,0.01,444.00,6676.00,5810,20240326,-26.42,3900,20241114,9.62,5100,-16.18,20250110,4195,1.91,20250331,5590,-23.52,20240516,3900,9.62,20241114,2.37,Y,000220,1000,176 억,,216959,N,N,1,N,00,N
|
||||
20250402,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4350,-15,5,-0.34,133122825,30789,68.00,4380,4390,4285,5670,3060,4365,4323.67,1.28,0,-3286,4485,4425,4375,4315,4265,4455,4345,176,1305,1000,3140,5,1,17032351,741,9.80,0.65,12,0.18,444.00,6676.00,5810,20240326,-25.13,3900,20241114,11.54,5100,-14.71,20250110,4195,3.69,20250331,5590,-22.18,20240516,3900,11.54,20241114,2.33,Y,000220,1000,176 억,,218257,N,N,1,N,00,N
|
||||
20250402,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4290,-75,5,-1.72,115349955,26692,58.95,4380,4390,4285,5670,3060,4365,4321.52,1.28,0,-2974,4485,4425,4375,4315,4265,4455,4345,176,1305,1000,3140,5,1,17032351,731,9.66,0.64,12,0.16,444.00,6676.00,5810,20240326,-26.16,3900,20241114,10.00,5100,-15.88,20250110,4195,2.26,20250331,5590,-23.26,20240516,3900,10.00,20241114,2.33,Y,000220,1000,176 억,,218257,N,N,0,N,00,N
|
||||
20250402,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4345,-20,5,-0.46,73043465,16849,37.21,4380,4390,4300,5670,3060,4365,4335.18,1.28,0,-2826,4485,4425,4375,4315,4265,4455,4345,176,1305,1000,3140,5,1,17032351,740,9.79,0.65,12,0.10,444.00,6676.00,5810,20240326,-25.22,3900,20241114,11.41,5100,-14.80,20250110,4195,3.58,20250331,5590,-22.27,20240516,3900,11.41,20241114,2.33,Y,000220,1000,176 억,,218257,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
|
||||
20250403,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6140,-40,5,-0.65,91097440,14831,260.65,6130,6200,6110,8030,4330,6180,6142.37,1.22,0,5841,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,709,1.12,0.53,12,0.13,5462.00,11666.00,12220,20240820,-49.75,5470,20241210,12.25,8500,-27.76,20250102,5750,6.78,20250311,12220,-49.75,20240820,5470,12.25,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,N,00,N
|
||||
20250403,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6180,0,3,0.00,84883290,13818,242.85,6130,6200,6110,8030,4330,6180,6142.95,1.22,0,5286,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,713,1.13,0.53,12,0.12,5462.00,11666.00,12220,20240820,-49.43,5470,20241210,12.98,8500,-27.29,20250102,5750,7.48,20250311,12220,-49.43,20240820,5470,12.98,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,N,00,N
|
||||
20250403,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6200,20,2,0.32,71232690,11593,203.74,6130,6200,6110,8030,4330,6180,6144.46,1.22,0,5279,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,716,1.14,0.53,12,0.10,5462.00,11666.00,12220,20240820,-49.26,5470,20241210,13.35,8500,-27.06,20250102,5750,7.83,20250311,12220,-49.26,20240820,5470,13.35,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,N,00,N
|
||||
20250403,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6200,20,2,0.32,65484120,10659,187.33,6130,6200,6110,8030,4330,6180,6143.55,1.22,0,5242,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,716,1.14,0.53,12,0.09,5462.00,11666.00,12220,20240820,-49.26,5470,20241210,13.35,8500,-27.06,20250102,5750,7.83,20250311,12220,-49.26,20240820,5470,13.35,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,N,00,N
|
||||
20250403,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6180,0,3,0.00,63873140,10398,182.74,6130,6180,6110,8030,4330,6180,6142.83,1.22,0,5197,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,713,1.13,0.53,12,0.09,5462.00,11666.00,12220,20240820,-49.43,5470,20241210,12.98,8500,-27.29,20250102,5750,7.48,20250311,12220,-49.43,20240820,5470,12.98,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,N,00,N
|
||||
20250403,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6180,0,3,0.00,53973710,8786,154.41,6130,6180,6110,8030,4330,6180,6143.15,1.22,0,5197,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,713,1.13,0.53,12,0.08,5462.00,11666.00,12220,20240820,-49.43,5470,20241210,12.98,8500,-27.29,20250102,5750,7.48,20250311,12220,-49.43,20240820,5470,12.98,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,N,00,N
|
||||
20250403,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6150,-30,5,-0.49,37088380,6040,106.15,6130,6170,6110,8030,4330,6180,6140.46,1.22,0,4616,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,710,1.13,0.53,12,0.05,5462.00,11666.00,12220,20240820,-49.67,5470,20241210,12.43,8500,-27.65,20250102,5750,6.96,20250311,12220,-49.67,20240820,5470,12.43,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,N,00,N
|
||||
20250403,090103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6170,-10,5,-0.16,423010,69,1.21,6130,6170,6130,8030,4330,6180,6130.58,1.22,0,44,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,712,1.13,0.53,12,0.00,5462.00,11666.00,12220,20240820,-49.51,5470,20241210,12.80,8500,-27.41,20250102,5750,7.30,20250311,12220,-49.51,20240820,5470,12.80,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,N,00,N
|
||||
20250402,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6180,-20,5,-0.32,35282440,5690,32.99,6200,6310,6150,8060,4340,6200,6200.78,1.24,0,-1687,6366,6282,6176,6092,5986,6325,6135,115,1860,1000,4340,10,1,11540400,713,1.13,0.53,12,0.05,5462.00,11666.00,12220,20240820,-49.43,5470,20241210,12.98,8500,-27.29,20250102,5750,7.48,20250311,12220,-49.43,20240820,5470,12.98,20241210,0.02,Y,000230,1000,115 억,,142664,N,N,1,N,00,N
|
||||
20250402,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6210,10,2,0.16,33803940,5451,31.61,6200,6310,6150,8060,4340,6200,6201.42,1.24,0,-1655,6366,6282,6176,6092,5986,6325,6135,115,1860,1000,4340,10,1,11540400,717,1.14,0.53,12,0.05,5462.00,11666.00,12220,20240820,-49.18,5470,20241210,13.53,8500,-26.94,20250102,5750,8.00,20250311,12220,-49.18,20240820,5470,13.53,20241210,0.02,Y,000230,1000,115 억,,142664,N,N,0,N,00,N
|
||||
20250402,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6220,20,2,0.32,28761400,4637,26.89,6200,6310,6150,8060,4340,6200,6202.59,1.24,0,-1637,6366,6282,6176,6092,5986,6325,6135,115,1860,1000,4340,10,1,11540400,718,1.14,0.53,12,0.04,5462.00,11666.00,12220,20240820,-49.10,5470,20241210,13.71,8500,-26.82,20250102,5750,8.17,20250311,12220,-49.10,20240820,5470,13.71,20241210,0.02,Y,000230,1000,115 억,,142664,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
|
||||
20250403,160104,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,14480,-490,5,-3.27,2160957740,148908,141.14,14730,14730,14400,19460,10480,14970,14512.03,9.26,0,-51529,15416,15192,15066,14842,14716,15130,14780,475,4490,500,11070,10,1,94935240,13747,3.92,0.31,12,0.16,3694.00,46939.00,21900,20241217,-33.88,14400,20250403,0.56,17500,-17.26,20250113,14400,0.56,20250403,21900,-33.88,20241217,14400,0.56,20250403,0.20,Y,000240,500,474 억,,8787640,N,N,13852,N,00,N
|
||||
20250403,150104,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,14430,-540,5,-3.61,1970319920,135715,128.63,14730,14730,14400,19460,10480,14970,14518.07,9.26,0,-46301,15416,15192,15066,14842,14716,15130,14780,475,4490,500,11070,10,1,94935240,13699,3.91,0.31,12,0.14,3694.00,46939.00,21900,20241217,-34.11,14400,20250403,0.21,17500,-17.54,20250113,14400,0.21,20250403,21900,-34.11,20241217,14400,0.21,20250403,0.20,Y,000240,500,474 억,,8787640,N,N,5296,N,00,N
|
||||
20250403,140104,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,14510,-460,5,-3.07,1606106755,110552,104.78,14730,14730,14400,19460,10480,14970,14528.07,9.26,0,-36328,15416,15192,15066,14842,14716,15130,14780,475,4490,500,11070,10,1,94935240,13775,3.93,0.31,12,0.12,3694.00,46939.00,21900,20241217,-33.74,14400,20250403,0.76,17500,-17.09,20250113,14400,0.76,20250403,21900,-33.74,20241217,14400,0.76,20250403,0.20,Y,000240,500,474 억,,8787640,N,N,5296,N,00,N
|
||||
20250403,130104,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,14550,-420,5,-2.81,1440169200,99133,93.96,14730,14730,14400,19460,10480,14970,14527.65,9.26,0,-35578,15416,15192,15066,14842,14716,15130,14780,475,4490,500,11070,10,1,94935240,13813,3.94,0.31,12,0.10,3694.00,46939.00,21900,20241217,-33.56,14400,20250403,1.04,17500,-16.86,20250113,14400,1.04,20250403,21900,-33.56,20241217,14400,1.04,20250403,0.20,Y,000240,500,474 억,,8787640,N,N,5296,N,00,N
|
||||
20250403,120104,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,14540,-430,5,-2.87,1332292665,91716,86.93,14730,14730,14400,19460,10480,14970,14526.28,9.26,0,-36057,15416,15192,15066,14842,14716,15130,14780,475,4490,500,11070,10,1,94935240,13804,3.94,0.31,12,0.10,3694.00,46939.00,21900,20241217,-33.61,14400,20250403,0.97,17500,-16.91,20250113,14400,0.97,20250403,21900,-33.61,20241217,14400,0.97,20250403,0.20,Y,000240,500,474 억,,8787640,N,N,5296,N,00,N
|
||||
20250403,110104,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,14560,-410,5,-2.74,1204077895,82889,78.56,14730,14730,14400,19460,10480,14970,14526.39,9.26,0,-33097,15416,15192,15066,14842,14716,15130,14780,475,4490,500,11070,10,1,94935240,13823,3.94,0.31,12,0.09,3694.00,46939.00,21900,20241217,-33.52,14400,20250403,1.11,17500,-16.80,20250113,14400,1.11,20250403,21900,-33.52,20241217,14400,1.11,20250403,0.20,Y,000240,500,474 억,,8787640,N,N,5296,N,00,N
|
||||
20250403,100104,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,14600,-370,5,-2.47,839140985,57773,54.76,14730,14730,14400,19460,10480,14970,14524.80,9.26,0,-18115,15416,15192,15066,14842,14716,15130,14780,475,4490,500,11070,10,1,94935240,13861,3.95,0.31,12,0.06,3694.00,46939.00,21900,20241217,-33.33,14400,20250403,1.39,17500,-16.57,20250113,14400,1.39,20250403,21900,-33.33,20241217,14400,1.39,20250403,0.20,Y,000240,500,474 억,,8787640,N,N,5296,N,00,N
|
||||
20250403,090104,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,14690,-280,5,-1.87,68733150,4688,4.44,14730,14730,14510,19460,10480,14970,14661.51,9.26,0,-1323,15416,15192,15066,14842,14716,15130,14780,475,4490,500,11070,10,1,94935240,13946,3.98,0.31,12,0.00,3694.00,46939.00,21900,20241217,-32.92,14510,20250403,1.24,17500,-16.06,20250113,14510,1.24,20250403,21900,-32.92,20241217,14510,1.24,20250403,0.20,Y,000240,500,474 억,,8787640,N,N,5296,N,00,N
|
||||
20250402,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,14970,-250,5,-1.64,1587774050,105506,117.81,15170,15290,14940,19780,10660,15220,15049.15,9.26,0,13045,15460,15340,15180,15060,14900,15400,15120,475,4560,500,11260,10,1,94935240,14212,4.05,0.32,12,0.11,3694.00,46939.00,21900,20241217,-31.64,14570,20240807,2.75,17500,-14.46,20250113,14940,0.20,20250402,21900,-31.64,20241217,14570,2.75,20240807,0.18,Y,000240,500,474 억,,8789405,N,N,5296,N,00,N
|
||||
20250402,150103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,14940,-280,5,-1.84,1447515720,96136,107.35,15170,15290,14940,19780,10660,15220,15056.96,9.26,0,12967,15460,15340,15180,15060,14900,15400,15120,475,4560,500,11260,10,1,94935240,14183,4.04,0.32,12,0.10,3694.00,46939.00,21900,20241217,-31.78,14570,20240807,2.54,17500,-14.63,20250113,14940,0.00,20250402,21900,-31.78,20241217,14570,2.54,20240807,0.18,Y,000240,500,474 억,,8789405,N,N,12698,N,00,N
|
||||
20250402,140103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15050,-170,5,-1.12,1174954250,77986,87.08,15170,15290,15000,19780,10660,15220,15066.22,9.26,0,13706,15460,15340,15180,15060,14900,15400,15120,475,4560,500,11260,10,1,94935240,14288,4.07,0.32,12,0.08,3694.00,46939.00,21900,20241217,-31.28,14570,20240807,3.29,17500,-14.00,20250113,15000,0.33,20250402,21900,-31.28,20241217,14570,3.29,20240807,0.18,Y,000240,500,474 억,,8789405,N,N,12698,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
|
||||
20250403,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,183400,8300,2,4.74,31064576650,173327,81.52,170200,183500,170200,227500,122600,175100,179221.89,4.09,0,14568,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,43021,-394.41,16.13,12,0.74,-465.00,11368.00,230000,20240710,-20.26,78800,20240322,132.74,212500,-13.69,20250206,146800,24.93,20250102,230000,-20.26,20240710,88200,107.94,20241209,4.47,N,000250,500,117 억,,959987,N,N,150,N,00,N
|
||||
20250403,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,182600,7500,2,4.28,27929542850,156198,73.46,170200,183200,170200,227500,122600,175100,178808.58,4.09,0,10305,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,42833,-392.69,16.06,12,0.67,-465.00,11368.00,230000,20240710,-20.61,78800,20240322,131.73,212500,-14.07,20250206,146800,24.39,20250102,230000,-20.61,20240710,88200,107.03,20241209,4.47,N,000250,500,117 억,,959987,N,N,54922,N,00,N
|
||||
20250403,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,179900,4800,2,2.74,21362564950,120031,56.45,170200,181000,170200,227500,122600,175100,177975.40,4.09,0,3364,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,42200,-386.88,15.83,12,0.51,-465.00,11368.00,230000,20240710,-21.78,78800,20240322,128.30,212500,-15.34,20250206,146800,22.55,20250102,230000,-21.78,20240710,88200,103.97,20241209,4.47,N,000250,500,117 억,,959987,N,N,54922,N,00,N
|
||||
20250403,130105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,179600,4500,2,2.57,19319624750,108664,51.11,170200,181000,170200,227500,122600,175100,177792.32,4.09,0,1171,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,42130,-386.24,15.80,12,0.46,-465.00,11368.00,230000,20240710,-21.91,78800,20240322,127.92,212500,-15.48,20250206,146800,22.34,20250102,230000,-21.91,20240710,88200,103.63,20241209,4.47,N,000250,500,117 억,,959987,N,N,54922,N,00,N
|
||||
20250403,120104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,178300,3200,2,1.83,17973420950,101143,47.57,170200,181000,170200,227500,122600,175100,177703.06,4.09,0,223,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,41825,-383.44,15.68,12,0.43,-465.00,11368.00,230000,20240710,-22.48,78800,20240322,126.27,212500,-16.09,20250206,146800,21.46,20250102,230000,-22.48,20240710,88200,102.15,20241209,4.47,N,000250,500,117 억,,959987,N,N,54922,N,00,N
|
||||
20250403,110104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,179000,3900,2,2.23,15622783700,88041,41.41,170200,181000,170200,227500,122600,175100,177448.96,4.09,0,-3214,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,41989,-384.95,15.75,12,0.38,-465.00,11368.00,230000,20240710,-22.17,78800,20240322,127.16,212500,-15.76,20250206,146800,21.93,20250102,230000,-22.17,20240710,88200,102.95,20241209,4.47,N,000250,500,117 억,,959987,N,N,54922,N,00,N
|
||||
20250403,100104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,177300,2200,2,1.26,11933522600,67260,31.63,170200,181000,170200,227500,122600,175100,177423.77,4.09,0,-116,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,41590,-381.29,15.60,12,0.29,-465.00,11368.00,230000,20240710,-22.91,78800,20240322,125.00,212500,-16.56,20250206,146800,20.78,20250102,230000,-22.91,20240710,88200,101.02,20241209,4.47,N,000250,500,117 억,,959987,N,N,54922,N,00,N
|
||||
20250403,090104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,172000,-3100,5,-1.77,639430000,3750,1.76,170200,172000,170200,227500,122600,175100,170514.67,4.09,0,448,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,40347,-369.89,15.13,12,0.02,-465.00,11368.00,230000,20240710,-25.22,78800,20240322,118.27,212500,-19.06,20250206,146800,17.17,20250102,230000,-25.22,20240710,88200,95.01,20241209,4.47,N,000250,500,117 억,,959987,N,N,54922,N,00,N
|
||||
20250402,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,175100,1000,2,0.57,37346840250,212624,115.52,174900,180500,170800,226000,121900,174100,175647.49,4.31,0,-52041,181366,177732,171366,167732,161366,179550,169550,117,51900,500,121870,100,1,23457472,41074,-376.56,15.40,12,0.91,-465.00,11368.00,230000,20240710,-23.87,78800,20240322,122.21,212500,-17.60,20250206,146800,19.28,20250102,230000,-23.87,20240710,88200,98.53,20241209,4.65,Y,000250,500,117 억,,1011950,N,N,54921,N,00,N
|
||||
20250402,150103,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,174300,200,2,0.11,35174470850,200186,108.76,174900,180500,170800,226000,121900,174100,175708.94,4.31,0,-52795,181366,177732,171366,167732,161366,179550,169550,117,51900,500,121870,100,1,23457472,40886,-374.84,15.33,12,0.85,-465.00,11368.00,230000,20240710,-24.22,78800,20240322,121.19,212500,-17.98,20250206,146800,18.73,20250102,230000,-24.22,20240710,88200,97.62,20241209,4.65,Y,000250,500,117 억,,1011950,N,N,435,N,00,N
|
||||
20250402,140103,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,171900,-2200,5,-1.26,31519603150,179135,97.32,174900,180500,170800,226000,121900,174100,175954.47,4.31,0,-45310,181366,177732,171366,167732,161366,179550,169550,117,51900,500,121870,100,1,23457472,40323,-369.68,15.12,12,0.76,-465.00,11368.00,230000,20240710,-25.26,78800,20240322,118.15,212500,-19.11,20250206,146800,17.10,20250102,230000,-25.26,20240710,88200,94.90,20241209,4.65,Y,000250,500,117 억,,1011950,N,N,435,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
|
||||
20250403,160104,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,90800,-1300,5,-1.41,91214173800,1010795,108.46,89200,91400,88400,119700,64500,92100,90239.93,39.31,0,-172428,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,361087,3.72,0.64,12,0.25,24413.00,141271.00,135000,20240619,-32.74,88400,20250403,2.71,107900,-15.85,20250114,88400,2.71,20250403,135000,-32.74,20240619,88400,2.71,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,96990,N,00,N
|
||||
20250403,150104,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,90300,-1800,5,-1.95,79459583850,881046,94.54,89200,91400,88400,119700,64500,92100,90187.75,39.31,0,-166716,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,359098,3.70,0.64,12,0.22,24413.00,141271.00,135000,20240619,-33.11,88400,20250403,2.15,107900,-16.31,20250114,88400,2.15,20250403,135000,-33.11,20240619,88400,2.15,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,133057,N,00,N
|
||||
20250403,140104,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,91150,-950,5,-1.03,68649217300,761973,81.76,89200,91400,88400,119700,64500,92100,90093.99,39.31,0,-140974,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,362479,3.73,0.65,12,0.19,24413.00,141271.00,135000,20240619,-32.48,88400,20250403,3.11,107900,-15.52,20250114,88400,3.11,20250403,135000,-32.48,20240619,88400,3.11,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,133057,N,00,N
|
||||
20250403,130105,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,91400,-700,5,-0.76,61132045050,679529,72.92,89200,91400,88400,119700,64500,92100,89962.34,39.31,0,-122545,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,363473,3.74,0.65,12,0.17,24413.00,141271.00,135000,20240619,-32.30,88400,20250403,3.39,107900,-15.29,20250114,88400,3.39,20250403,135000,-32.30,20240619,88400,3.39,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,133057,N,00,N
|
||||
20250403,120105,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,90800,-1300,5,-1.41,54369639400,605291,64.95,89200,91100,88400,119700,64500,92100,89823.92,39.31,0,-117728,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,361087,3.72,0.64,12,0.15,24413.00,141271.00,135000,20240619,-32.74,88400,20250403,2.71,107900,-15.85,20250114,88400,2.71,20250403,135000,-32.74,20240619,88400,2.71,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,133057,N,00,N
|
||||
20250403,110104,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,90600,-1500,5,-1.63,44458276500,495808,53.20,89200,91100,88400,119700,64500,92100,89668.27,39.31,0,-115317,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,360291,3.71,0.64,12,0.12,24413.00,141271.00,135000,20240619,-32.89,88400,20250403,2.49,107900,-16.03,20250114,88400,2.49,20250403,135000,-32.89,20240619,88400,2.49,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,133057,N,00,N
|
||||
20250403,100105,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,90200,-1900,5,-2.06,32740417350,366362,39.31,89200,90600,88400,119700,64500,92100,89366.21,39.31,0,-99280,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,358701,3.69,0.64,12,0.09,24413.00,141271.00,135000,20240619,-33.19,88400,20250403,2.04,107900,-16.40,20250114,88400,2.04,20250403,135000,-33.19,20240619,88400,2.04,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,133057,N,00,N
|
||||
20250403,090104,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,89800,-2300,5,-2.50,4183568900,46783,5.02,89200,90200,89100,119700,64500,92100,89424.24,39.31,0,-10765,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,357110,3.68,0.64,12,0.01,24413.00,141271.00,135000,20240619,-33.48,89100,20250403,0.79,107900,-16.77,20250114,89100,0.79,20250403,135000,-33.48,20240619,89100,0.79,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,133057,N,00,N
|
||||
20250402,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92100,-1100,5,-1.18,85829844900,928576,141.45,92400,93600,91800,121100,65300,93200,92431.76,39.37,0,-146694,94666,93932,92966,92232,91266,94300,92600,21393,27900,5000,70830,100,1,397672632,366256,3.77,0.65,12,0.23,24413.00,141271.00,135000,20240619,-31.78,89500,20241115,2.91,107900,-14.64,20250114,91400,0.77,20250212,135000,-31.78,20240619,89500,2.91,20241115,0.18,Y,000270,5000,21393 억,,156581457,N,N,133057,N,00,N
|
||||
20250402,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92000,-1200,5,-1.29,69897510800,755559,115.09,92400,93600,91800,121100,65300,93200,92510.99,39.37,0,-118366,94666,93932,92966,92232,91266,94300,92600,21393,27900,5000,70830,100,1,397672632,365859,3.77,0.65,12,0.19,24413.00,141271.00,135000,20240619,-31.85,89500,20241115,2.79,107900,-14.74,20250114,91400,0.66,20250212,135000,-31.85,20240619,89500,2.79,20241115,0.18,Y,000270,5000,21393 억,,156581457,N,N,125388,N,00,N
|
||||
20250402,140104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92800,-400,5,-0.43,59228010100,639915,97.48,92400,93600,91800,121100,65300,93200,92556.06,39.37,0,-80910,94666,93932,92966,92232,91266,94300,92600,21393,27900,5000,70830,100,1,397672632,369040,3.80,0.66,12,0.16,24413.00,141271.00,135000,20240619,-31.26,89500,20241115,3.69,107900,-13.99,20250114,91400,1.53,20250212,135000,-31.26,20240619,89500,3.69,20241115,0.18,Y,000270,5000,21393 억,,156581457,N,N,125388,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
|
||||
20250403,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250403,150104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250403,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250403,130105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250403,120105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250403,110104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250403,100105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250403,090104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250402,160104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240321,0.00,1984,20240321,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240402,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250402,150104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240321,0.00,1984,20240321,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240402,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250402,140104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240321,0.00,1984,20240321,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240402,0.00,Y,000300,500,407 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
|
||||
20250403,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13500,-60,5,-0.44,146233700,10808,103.95,13560,13640,13360,17620,9500,13560,13530.14,4.12,0,3037,13966,13762,13636,13432,13306,13700,13370,84,4060,500,10030,10,1,13291151,1794,3.60,0.38,12,0.08,3749.00,35364.00,14470,20250318,-6.70,10890,20240416,23.97,14470,-6.70,20250318,12640,6.80,20250203,14470,-6.70,20250318,10890,23.97,20240416,0.31,Y,000320,500,84 억,,547642,N,N,28,N,00,N
|
||||
20250403,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13510,-50,5,-0.37,131955580,9749,93.77,13560,13640,13360,17620,9500,13560,13535.29,4.12,0,2908,13966,13762,13636,13432,13306,13700,13370,84,4060,500,10030,10,1,13291151,1796,3.60,0.38,12,0.07,3749.00,35364.00,14470,20250318,-6.63,10890,20240416,24.06,14470,-6.63,20250318,12640,6.88,20250203,14470,-6.63,20250318,10890,24.06,20240416,0.31,Y,000320,500,84 억,,547642,N,N,0,N,00,N
|
||||
20250403,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13600,40,2,0.29,122977320,9085,87.38,13560,13640,13360,17620,9500,13560,13536.30,4.12,0,2908,13966,13762,13636,13432,13306,13700,13370,84,4060,500,10030,10,1,13291151,1808,3.63,0.38,12,0.07,3749.00,35364.00,14470,20250318,-6.01,10890,20240416,24.89,14470,-6.01,20250318,12640,7.59,20250203,14470,-6.01,20250318,10890,24.89,20240416,0.31,Y,000320,500,84 억,,547642,N,N,0,N,00,N
|
||||
20250403,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13620,60,2,0.44,77627170,5741,55.22,13560,13640,13360,17620,9500,13560,13521.54,4.12,0,708,13966,13762,13636,13432,13306,13700,13370,84,4060,500,10030,10,1,13291151,1810,3.63,0.39,12,0.04,3749.00,35364.00,14470,20250318,-5.87,10890,20240416,25.07,14470,-5.87,20250318,12640,7.75,20250203,14470,-5.87,20250318,10890,25.07,20240416,0.31,Y,000320,500,84 억,,547642,N,N,0,N,00,N
|
||||
20250403,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13590,30,2,0.22,45229120,3346,32.18,13560,13640,13360,17620,9500,13560,13517.37,4.12,0,-456,13966,13762,13636,13432,13306,13700,13370,84,4060,500,10030,10,1,13291151,1806,3.62,0.38,12,0.03,3749.00,35364.00,14470,20250318,-6.08,10890,20240416,24.79,14470,-6.08,20250318,12640,7.52,20250203,14470,-6.08,20250318,10890,24.79,20240416,0.31,Y,000320,500,84 억,,547642,N,N,0,N,00,N
|
||||
20250403,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13550,-10,5,-0.07,33172290,2459,23.65,13560,13560,13360,17620,9500,13560,13490.15,4.12,0,-335,13966,13762,13636,13432,13306,13700,13370,84,4060,500,10030,10,1,13291151,1801,3.61,0.38,12,0.02,3749.00,35364.00,14470,20250318,-6.36,10890,20240416,24.43,14470,-6.36,20250318,12640,7.20,20250203,14470,-6.36,20250318,10890,24.43,20240416,0.31,Y,000320,500,84 억,,547642,N,N,0,N,00,N
|
||||
20250403,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13460,-100,5,-0.74,25011860,1855,17.84,13560,13560,13360,17620,9500,13560,13483.48,4.12,0,-162,13966,13762,13636,13432,13306,13700,13370,84,4060,500,10030,10,1,13291151,1789,3.59,0.38,12,0.01,3749.00,35364.00,14470,20250318,-6.98,10890,20240416,23.60,14470,-6.98,20250318,12640,6.49,20250203,14470,-6.98,20250318,10890,23.60,20240416,0.31,Y,000320,500,84 억,,547642,N,N,0,N,00,N
|
||||
20250403,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13500,-60,5,-0.44,81210,6,0.06,13560,13560,13500,17620,9500,13560,13535.00,4.12,0,-3,13966,13762,13636,13432,13306,13700,13370,84,4060,500,10030,10,1,13291151,1794,3.60,0.38,12,0.00,3749.00,35364.00,14470,20250318,-6.70,10890,20240416,23.97,14470,-6.70,20250318,12640,6.80,20250203,14470,-6.70,20250318,10890,23.97,20240416,0.31,Y,000320,500,84 억,,547642,N,N,0,N,00,N
|
||||
20250402,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13560,-190,5,-1.38,142328595,10396,245.19,13750,13840,13510,17870,9630,13750,13690.71,4.10,0,3931,14076,13912,13766,13602,13456,13995,13685,84,4120,500,10170,10,1,13291151,1802,3.62,0.38,12,0.08,3749.00,35364.00,14470,20250318,-6.29,10890,20240416,24.52,14470,-6.29,20250318,12640,7.28,20250203,14470,-6.29,20250318,10890,24.52,20240416,0.31,Y,000320,500,84 억,,544892,N,N,0,N,00,N
|
||||
20250402,150104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13540,-210,5,-1.53,110367515,8037,189.55,13750,13840,13540,17870,9630,13750,13732.43,4.10,0,2814,14076,13912,13766,13602,13456,13995,13685,84,4120,500,10170,10,1,13291151,1800,3.61,0.38,12,0.06,3749.00,35364.00,14470,20250318,-6.43,10890,20240416,24.33,14470,-6.43,20250318,12640,7.12,20250203,14470,-6.43,20250318,10890,24.33,20240416,0.31,Y,000320,500,84 억,,544892,N,N,0,N,00,N
|
||||
20250402,140104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13700,-50,5,-0.36,88937565,6463,152.43,13750,13840,13660,17870,9630,13750,13761.03,4.10,0,2803,14076,13912,13766,13602,13456,13995,13685,84,4120,500,10170,10,1,13291151,1821,3.65,0.39,12,0.05,3749.00,35364.00,14470,20250318,-5.32,10890,20240416,25.80,14470,-5.32,20250318,12640,8.39,20250203,14470,-5.32,20250318,10890,25.80,20240416,0.31,Y,000320,500,84 억,,544892,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
|
||||
20250403,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4005,-100,5,-2.44,761471984,190084,158.42,4040,4060,3975,5330,2875,4105,4005.98,14.13,0,-27885,4238,4171,4103,4036,3968,4137,4002,5837,1225,5000,3030,5,1,116738915,4675,1.81,0.22,12,0.16,2217.00,18528.00,6230,20240820,-35.71,3825,20250228,4.71,4365,-8.25,20250313,3825,4.71,20250228,6230,-35.71,20240820,3825,4.71,20250228,0.63,Y,000370,5000,5836 억,,16500193,N,N,2296,N,00,N
|
||||
20250403,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4010,-95,5,-2.31,693807984,173201,144.35,4040,4060,3975,5330,2875,4105,4005.80,14.13,0,-23400,4238,4171,4103,4036,3968,4137,4002,5837,1225,5000,3030,5,1,116738915,4681,1.81,0.22,12,0.15,2217.00,18528.00,6230,20240820,-35.63,3825,20250228,4.84,4365,-8.13,20250313,3825,4.84,20250228,6230,-35.63,20240820,3825,4.84,20250228,0.63,Y,000370,5000,5836 억,,16500193,N,N,12683,N,00,N
|
||||
20250403,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4035,-70,5,-1.71,608141004,151877,126.58,4040,4060,3975,5330,2875,4105,4004.17,14.13,0,-23570,4238,4171,4103,4036,3968,4137,4002,5837,1225,5000,3030,5,1,116738915,4710,1.82,0.22,12,0.13,2217.00,18528.00,6230,20240820,-35.23,3825,20250228,5.49,4365,-7.56,20250313,3825,5.49,20250228,6230,-35.23,20240820,3825,5.49,20250228,0.63,Y,000370,5000,5836 억,,16500193,N,N,12683,N,00,N
|
||||
20250403,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4040,-65,5,-1.58,560235280,139999,116.68,4040,4060,3975,5330,2875,4105,4001.71,14.13,0,-21073,4238,4171,4103,4036,3968,4137,4002,5837,1225,5000,3030,5,1,116738915,4716,1.82,0.22,12,0.12,2217.00,18528.00,6230,20240820,-35.15,3825,20250228,5.62,4365,-7.45,20250313,3825,5.62,20250228,6230,-35.15,20240820,3825,5.62,20250228,0.63,Y,000370,5000,5836 억,,16500193,N,N,12683,N,00,N
|
||||
20250403,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4035,-70,5,-1.71,518822810,129766,108.15,4040,4055,3975,5330,2875,4105,3998.14,14.13,0,-15932,4238,4171,4103,4036,3968,4137,4002,5837,1225,5000,3030,5,1,116738915,4710,1.82,0.22,12,0.11,2217.00,18528.00,6230,20240820,-35.23,3825,20250228,5.49,4365,-7.56,20250313,3825,5.49,20250228,6230,-35.23,20240820,3825,5.49,20250228,0.63,Y,000370,5000,5836 억,,16500193,N,N,12683,N,00,N
|
||||
20250403,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4035,-70,5,-1.71,502281680,125662,104.73,4040,4055,3975,5330,2875,4105,3997.08,14.13,0,-15456,4238,4171,4103,4036,3968,4137,4002,5837,1225,5000,3030,5,1,116738915,4710,1.82,0.22,12,0.11,2217.00,18528.00,6230,20240820,-35.23,3825,20250228,5.49,4365,-7.56,20250313,3825,5.49,20250228,6230,-35.23,20240820,3825,5.49,20250228,0.63,Y,000370,5000,5836 억,,16500193,N,N,12683,N,00,N
|
||||
20250403,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3990,-115,5,-2.80,330141620,82689,68.91,4040,4055,3975,5330,2875,4105,3992.57,14.13,0,-24463,4238,4171,4103,4036,3968,4137,4002,5837,1225,5000,3030,5,1,116738915,4658,1.80,0.22,12,0.07,2217.00,18528.00,6230,20240820,-35.96,3825,20250228,4.31,4365,-8.59,20250313,3825,4.31,20250228,6230,-35.96,20240820,3825,4.31,20250228,0.63,Y,000370,5000,5836 억,,16500193,N,N,12683,N,00,N
|
||||
20250403,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4055,-50,5,-1.22,6299435,1559,1.30,4040,4055,4030,5330,2875,4105,4040.69,14.13,0,-404,4238,4171,4103,4036,3968,4137,4002,5837,1225,5000,3030,5,1,116738915,4734,1.83,0.22,12,0.00,2217.00,18528.00,6230,20240820,-34.91,3825,20250228,6.01,4365,-7.10,20250313,3825,6.01,20250228,6230,-34.91,20240820,3825,6.01,20250228,0.63,Y,000370,5000,5836 억,,16500193,N,N,12683,N,00,N
|
||||
20250402,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4105,-45,5,-1.08,492125714,119988,80.87,4170,4170,4035,5390,2905,4150,4101.46,14.18,0,-52923,4270,4210,4090,4030,3910,4240,4060,5837,1240,5000,3070,5,1,116738915,4792,1.85,0.22,12,0.10,2217.00,18528.00,6230,20240820,-34.11,3825,20250228,7.32,4365,-5.96,20250313,3825,7.32,20250228,6230,-34.11,20240820,3825,7.32,20250228,0.63,Y,000370,5000,5836 억,,16548209,N,N,12683,N,00,N
|
||||
20250402,150104,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4110,-40,5,-0.96,474131904,115607,77.92,4170,4170,4035,5390,2905,4150,4101.24,14.18,0,-53461,4270,4210,4090,4030,3910,4240,4060,5837,1240,5000,3070,5,1,116738915,4798,1.85,0.22,12,0.10,2217.00,18528.00,6230,20240820,-34.03,3825,20250228,7.45,4365,-5.84,20250313,3825,7.45,20250228,6230,-34.03,20240820,3825,7.45,20250228,0.63,Y,000370,5000,5836 억,,16548209,N,N,3676,N,00,N
|
||||
20250402,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4115,-35,5,-0.84,379985324,92751,62.52,4170,4170,4035,5390,2905,4150,4096.83,14.18,0,-49408,4270,4210,4090,4030,3910,4240,4060,5837,1240,5000,3070,5,1,116738915,4804,1.86,0.22,12,0.08,2217.00,18528.00,6230,20240820,-33.95,3825,20250228,7.58,4365,-5.73,20250313,3825,7.58,20250228,6230,-33.95,20240820,3825,7.58,20250228,0.63,Y,000370,5000,5836 억,,16548209,N,N,3676,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
|
||||
20250403,160105,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5770,-100,5,-1.70,223161795,38684,125.32,5850,5850,5690,7630,4110,5870,5768.84,7.36,0,-9569,6043,5956,5893,5806,5743,5925,5775,136,1760,500,3870,10,1,27203469,1570,10.14,0.45,12,0.14,569.00,12734.00,11460,20240522,-49.65,5690,20250403,1.41,7370,-21.71,20250317,5690,1.41,20250403,11460,-49.65,20240522,5690,1.41,20250403,1.86,Y,000390,500,136 억,,2001158,N,N,236,N,00,N
|
||||
20250403,150105,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5780,-90,5,-1.53,198820745,34473,111.68,5850,5850,5690,7630,4110,5870,5767.43,7.36,0,-7076,6043,5956,5893,5806,5743,5925,5775,136,1760,500,3870,10,1,27203469,1572,10.16,0.45,12,0.13,569.00,12734.00,11460,20240522,-49.56,5690,20250403,1.58,7370,-21.57,20250317,5690,1.58,20250403,11460,-49.56,20240522,5690,1.58,20250403,1.86,Y,000390,500,136 억,,2001158,N,N,3,N,00,N
|
||||
20250403,140105,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5800,-70,5,-1.19,167530305,29066,94.16,5850,5850,5690,7630,4110,5870,5763.79,7.36,0,-6270,6043,5956,5893,5806,5743,5925,5775,136,1760,500,3870,10,1,27203469,1578,10.19,0.46,12,0.11,569.00,12734.00,11460,20240522,-49.39,5690,20250403,1.93,7370,-21.30,20250317,5690,1.93,20250403,11460,-49.39,20240522,5690,1.93,20250403,1.86,Y,000390,500,136 억,,2001158,N,N,3,N,00,N
|
||||
20250403,130106,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5800,-70,5,-1.19,138305290,24011,77.79,5850,5850,5690,7630,4110,5870,5760.08,7.36,0,-3955,6043,5956,5893,5806,5743,5925,5775,136,1760,500,3870,10,1,27203469,1578,10.19,0.46,12,0.09,569.00,12734.00,11460,20240522,-49.39,5690,20250403,1.93,7370,-21.30,20250317,5690,1.93,20250403,11460,-49.39,20240522,5690,1.93,20250403,1.86,Y,000390,500,136 억,,2001158,N,N,3,N,00,N
|
||||
20250403,120106,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5760,-110,5,-1.87,125370110,21773,70.54,5850,5850,5690,7630,4110,5870,5758.05,7.36,0,-1929,6043,5956,5893,5806,5743,5925,5775,136,1760,500,3870,10,1,27203469,1567,10.12,0.45,12,0.08,569.00,12734.00,11460,20240522,-49.74,5690,20250403,1.23,7370,-21.85,20250317,5690,1.23,20250403,11460,-49.74,20240522,5690,1.23,20250403,1.86,Y,000390,500,136 억,,2001158,N,N,3,N,00,N
|
||||
20250403,110105,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5750,-120,5,-2.04,105262850,18289,59.25,5850,5850,5690,7630,4110,5870,5755.53,7.36,0,-926,6043,5956,5893,5806,5743,5925,5775,136,1760,500,3870,10,1,27203469,1564,10.11,0.45,12,0.07,569.00,12734.00,11460,20240522,-49.83,5690,20250403,1.05,7370,-21.98,20250317,5690,1.05,20250403,11460,-49.83,20240522,5690,1.05,20250403,1.86,Y,000390,500,136 억,,2001158,N,N,3,N,00,N
|
||||
20250403,100106,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5730,-140,5,-2.39,65559270,11401,36.93,5850,5850,5690,7630,4110,5870,5750.31,7.36,0,86,6043,5956,5893,5806,5743,5925,5775,136,1760,500,3870,10,1,27203469,1559,10.07,0.45,12,0.04,569.00,12734.00,11460,20240522,-50.00,5690,20250403,0.70,7370,-22.25,20250317,5690,0.70,20250403,11460,-50.00,20240522,5690,0.70,20250403,1.86,Y,000390,500,136 억,,2001158,N,N,3,N,00,N
|
||||
20250403,090105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5810,-60,5,-1.02,595860,102,0.33,5850,5850,5810,7630,4110,5870,5841.76,7.36,0,-51,6043,5956,5893,5806,5743,5925,5775,136,1760,500,3870,10,1,27203469,1581,10.21,0.46,12,0.00,569.00,12734.00,11460,20240522,-49.30,5690,20250331,2.11,7370,-21.17,20250317,5690,2.11,20250331,11460,-49.30,20240522,5690,2.11,20250331,1.86,Y,000390,500,136 억,,2001158,N,N,3,N,00,N
|
||||
20250402,160105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5870,-80,5,-1.34,181061450,30868,65.66,5970,5980,5830,7730,4170,5950,5865.67,7.42,0,-17122,6096,6022,5896,5822,5696,6060,5860,136,1780,500,3920,10,1,27203469,1597,10.32,0.46,12,0.11,569.00,12734.00,11460,20240522,-48.78,5690,20250331,3.16,7370,-20.35,20250317,5690,3.16,20250331,11460,-48.78,20240522,5690,3.16,20250331,1.90,Y,000390,500,136 억,,2018277,N,N,3,N,00,N
|
||||
20250402,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5880,-70,5,-1.18,171581490,29254,62.22,5970,5980,5830,7730,4170,5950,5865.23,7.42,0,-16078,6096,6022,5896,5822,5696,6060,5860,136,1780,500,3920,10,1,27203469,1600,10.33,0.46,12,0.11,569.00,12734.00,11460,20240522,-48.69,5690,20250331,3.34,7370,-20.22,20250317,5690,3.34,20250331,11460,-48.69,20240522,5690,3.34,20250331,1.90,Y,000390,500,136 억,,2018277,N,N,0,N,00,N
|
||||
20250402,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5850,-100,5,-1.68,155722370,26548,56.47,5970,5980,5830,7730,4170,5950,5865.69,7.42,0,-13849,6096,6022,5896,5822,5696,6060,5860,136,1780,500,3920,10,1,27203469,1591,10.28,0.46,12,0.10,569.00,12734.00,11460,20240522,-48.95,5690,20250331,2.81,7370,-20.62,20250317,5690,2.81,20250331,11460,-48.95,20240522,5690,2.81,20250331,1.90,Y,000390,500,136 억,,2018277,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
|
||||
20250403,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1742,-28,5,-1.58,238828511,136565,97.41,1753,1761,1742,2300,1239,1770,1748.83,1.24,0,-47529,1795,1782,1771,1758,1747,1777,1753,3103,530,1000,1200,1,1,310336320,5406,22.33,0.68,12,0.04,78.00,2563.00,4090,20240626,-57.41,1734,20250207,0.46,2140,-18.60,20250108,1734,0.46,20250207,4090,-57.41,20240626,1734,0.46,20250207,0.51,Y,000400,1000,3103 억,,3834247,N,N,4190,N,00,N
|
||||
20250403,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1744,-26,5,-1.47,224697289,128456,91.63,1753,1761,1743,2300,1239,1770,1749.22,1.24,0,-42984,1795,1782,1771,1758,1747,1777,1753,3103,530,1000,1200,1,1,310336320,5412,22.36,0.68,12,0.04,78.00,2563.00,4090,20240626,-57.36,1734,20250207,0.58,2140,-18.50,20250108,1734,0.58,20250207,4090,-57.36,20240626,1734,0.58,20250207,0.51,Y,000400,1000,3103 억,,3834247,N,N,228,N,00,N
|
||||
20250403,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1748,-22,5,-1.24,188721795,107848,76.93,1753,1761,1745,2300,1239,1770,1749.89,1.24,0,-36145,1795,1782,1771,1758,1747,1777,1753,3103,530,1000,1200,1,1,310336320,5425,22.41,0.68,12,0.03,78.00,2563.00,4090,20240626,-57.26,1734,20250207,0.81,2140,-18.32,20250108,1734,0.81,20250207,4090,-57.26,20240626,1734,0.81,20250207,0.51,Y,000400,1000,3103 억,,3834247,N,N,228,N,00,N
|
||||
20250403,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1749,-21,5,-1.19,176107042,100633,71.78,1753,1761,1745,2300,1239,1770,1749.99,1.24,0,-35048,1795,1782,1771,1758,1747,1777,1753,3103,530,1000,1200,1,1,310336320,5428,22.42,0.68,12,0.03,78.00,2563.00,4090,20240626,-57.24,1734,20250207,0.87,2140,-18.27,20250108,1734,0.87,20250207,4090,-57.24,20240626,1734,0.87,20250207,0.51,Y,000400,1000,3103 억,,3834247,N,N,228,N,00,N
|
||||
20250403,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1752,-18,5,-1.02,157464503,89980,64.18,1753,1761,1745,2300,1239,1770,1749.99,1.24,0,-34116,1795,1782,1771,1758,1747,1777,1753,3103,530,1000,1200,1,1,310336320,5437,22.46,0.68,12,0.03,78.00,2563.00,4090,20240626,-57.16,1734,20250207,1.04,2140,-18.13,20250108,1734,1.04,20250207,4090,-57.16,20240626,1734,1.04,20250207,0.51,Y,000400,1000,3103 억,,3834247,N,N,228,N,00,N
|
||||
20250403,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1749,-21,5,-1.19,128878305,73616,52.51,1753,1761,1746,2300,1239,1770,1750.68,1.24,0,-27596,1795,1782,1771,1758,1747,1777,1753,3103,530,1000,1200,1,1,310336320,5428,22.42,0.68,12,0.02,78.00,2563.00,4090,20240626,-57.24,1734,20250207,0.87,2140,-18.27,20250108,1734,0.87,20250207,4090,-57.24,20240626,1734,0.87,20250207,0.51,Y,000400,1000,3103 억,,3834247,N,N,228,N,00,N
|
||||
20250403,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1754,-16,5,-0.90,36225480,20640,14.72,1753,1761,1748,2300,1239,1770,1755.11,1.24,0,-8212,1795,1782,1771,1758,1747,1777,1753,3103,530,1000,1200,1,1,310336320,5443,22.49,0.68,12,0.01,78.00,2563.00,4090,20240626,-57.11,1734,20250207,1.15,2140,-18.04,20250108,1734,1.15,20250207,4090,-57.11,20240626,1734,1.15,20250207,0.51,Y,000400,1000,3103 억,,3834247,N,N,228,N,00,N
|
||||
20250403,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1759,-11,5,-0.62,4208903,2402,1.71,1753,1760,1750,2300,1239,1770,1752.25,1.24,0,-303,1795,1782,1771,1758,1747,1777,1753,3103,530,1000,1200,1,1,310336320,5459,22.55,0.69,12,0.00,78.00,2563.00,4090,20240626,-56.99,1734,20250207,1.44,2140,-17.80,20250108,1734,1.44,20250207,4090,-56.99,20240626,1734,1.44,20250207,0.51,Y,000400,1000,3103 억,,3834247,N,N,228,N,00,N
|
||||
20250402,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1770,-8,5,-0.45,247504121,140183,156.32,1778,1784,1760,2310,1245,1778,1765.58,1.25,0,-23204,1810,1794,1775,1759,1740,1802,1767,3103,532,1000,1200,1,1,310336320,5493,22.69,0.69,12,0.05,78.00,2563.00,4090,20240626,-56.72,1734,20250207,2.08,2140,-17.29,20250108,1734,2.08,20250207,4090,-56.72,20240626,1734,2.08,20250207,0.51,Y,000400,1000,3103 억,,3866355,N,N,228,N,00,N
|
||||
20250402,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1766,-12,5,-0.67,185149530,104809,116.88,1778,1784,1760,2310,1245,1778,1766.54,1.25,0,-7451,1810,1794,1775,1759,1740,1802,1767,3103,532,1000,1200,1,1,310336320,5481,22.64,0.69,12,0.03,78.00,2563.00,4090,20240626,-56.82,1734,20250207,1.85,2140,-17.48,20250108,1734,1.85,20250207,4090,-56.82,20240626,1734,1.85,20250207,0.51,Y,000400,1000,3103 억,,3866355,N,N,761,N,00,N
|
||||
20250402,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1767,-11,5,-0.62,120006325,67850,75.66,1778,1784,1760,2310,1245,1778,1768.70,1.25,0,4651,1810,1794,1775,1759,1740,1802,1767,3103,532,1000,1200,1,1,310336320,5484,22.65,0.69,12,0.02,78.00,2563.00,4090,20240626,-56.80,1734,20250207,1.90,2140,-17.43,20250108,1734,1.90,20250207,4090,-56.80,20240626,1734,1.90,20250207,0.51,Y,000400,1000,3103 억,,3866355,N,N,761,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
|
||||
20250403,160106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3450,-105,5,-2.95,132913854,38280,93.03,3445,3545,3445,4620,2490,3555,3472.15,1.93,0,-10117,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2139,9.06,0.41,12,0.06,381.00,8359.00,5950,20240429,-42.02,3445,20250403,0.15,4120,-16.26,20250115,3445,0.15,20250403,5950,-42.02,20240429,3445,0.15,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,1950,N,00,N
|
||||
20250403,150106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3475,-80,5,-2.25,125660044,36179,87.92,3445,3545,3445,4620,2490,3555,3473.29,1.93,0,-9621,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2155,9.12,0.42,12,0.06,381.00,8359.00,5950,20240429,-41.60,3445,20250403,0.87,4120,-15.66,20250115,3445,0.87,20250403,5950,-41.60,20240429,3445,0.87,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,2920,N,00,N
|
||||
20250403,140106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3480,-75,5,-2.11,97222444,27978,67.99,3445,3545,3445,4620,2490,3555,3474.96,1.93,0,-6778,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2158,9.13,0.42,12,0.05,381.00,8359.00,5950,20240429,-41.51,3445,20250403,1.02,4120,-15.53,20250115,3445,1.02,20250403,5950,-41.51,20240429,3445,1.02,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,2920,N,00,N
|
||||
20250403,130106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3485,-70,5,-1.97,89728044,25820,62.75,3445,3545,3445,4620,2490,3555,3475.14,1.93,0,-5948,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2161,9.15,0.42,12,0.04,381.00,8359.00,5950,20240429,-41.43,3445,20250403,1.16,4120,-15.41,20250115,3445,1.16,20250403,5950,-41.43,20240429,3445,1.16,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,2920,N,00,N
|
||||
20250403,120106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3490,-65,5,-1.83,85164299,24510,59.56,3445,3545,3445,4620,2490,3555,3474.68,1.93,0,-5412,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2164,9.16,0.42,12,0.04,381.00,8359.00,5950,20240429,-41.34,3445,20250403,1.31,4120,-15.29,20250115,3445,1.31,20250403,5950,-41.34,20240429,3445,1.31,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,2920,N,00,N
|
||||
20250403,110106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3475,-80,5,-2.25,71175017,20489,49.79,3445,3545,3445,4620,2490,3555,3473.82,1.93,0,-2981,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2155,9.12,0.42,12,0.03,381.00,8359.00,5950,20240429,-41.60,3445,20250403,0.87,4120,-15.66,20250115,3445,0.87,20250403,5950,-41.60,20240429,3445,0.87,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,2920,N,00,N
|
||||
20250403,100106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3460,-95,5,-2.67,45719552,13137,31.92,3445,3545,3445,4620,2490,3555,3480.21,1.93,0,-1679,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2145,9.08,0.41,12,0.02,381.00,8359.00,5950,20240429,-41.85,3445,20250403,0.44,4120,-16.02,20250115,3445,0.44,20250403,5950,-41.85,20240429,3445,0.44,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,2920,N,00,N
|
||||
20250403,090106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3545,-10,5,-0.28,3379645,981,2.38,3445,3545,3445,4620,2490,3555,3445.10,1.93,0,97,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2198,9.30,0.42,12,0.00,381.00,8359.00,5950,20240429,-40.42,3445,20250403,2.90,4120,-13.96,20250115,3445,2.90,20250403,5950,-40.42,20240429,3445,2.90,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,2920,N,00,N
|
||||
20250402,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3555,-60,5,-1.66,146520210,41150,77.44,3600,3600,3515,4695,2535,3615,3560.64,2.03,0,-14655,3688,3651,3578,3541,3468,3670,3560,310,1080,500,2600,5,1,62000000,2204,9.33,0.43,12,0.07,381.00,8359.00,5950,20240429,-40.25,3470,20250331,2.45,4120,-13.71,20250115,3470,2.45,20250331,5950,-40.25,20240429,3470,2.45,20250331,0.72,Y,000430,500,310 억,,1260444,N,N,2920,N,00,N
|
||||
20250402,150105,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3555,-60,5,-1.66,133297705,37423,70.43,3600,3600,3515,4695,2535,3615,3561.92,2.03,0,-13833,3688,3651,3578,3541,3468,3670,3560,310,1080,500,2600,5,1,62000000,2204,9.33,0.43,12,0.06,381.00,8359.00,5950,20240429,-40.25,3470,20250331,2.45,4120,-13.71,20250115,3470,2.45,20250331,5950,-40.25,20240429,3470,2.45,20250331,0.72,Y,000430,500,310 억,,1260444,N,N,0,N,00,N
|
||||
20250402,140105,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3575,-40,5,-1.11,131303025,36862,69.37,3600,3600,3515,4695,2535,3615,3562.02,2.03,0,-13424,3688,3651,3578,3541,3468,3670,3560,310,1080,500,2600,5,1,62000000,2217,9.38,0.43,12,0.06,381.00,8359.00,5950,20240429,-39.92,3470,20250331,3.03,4120,-13.23,20250115,3470,3.03,20250331,5950,-39.92,20240429,3470,3.03,20250331,0.72,Y,000430,500,310 억,,1260444,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
|
||||
20250403,160106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12800,-400,5,-3.03,386711010,29692,227.91,13080,13480,12600,17160,9240,13200,13024.08,1.19,0,3801,13680,13440,13320,13080,12960,13380,13020,31,3960,500,8440,10,1,6227130,797,-84.21,1.25,12,0.48,-152.00,10249.00,31100,20240604,-58.84,12600,20250403,1.59,17880,-28.41,20250114,12600,1.59,20250403,31100,-58.84,20240604,12600,1.59,20250403,2.03,Y,000440,500,31 억,,74080,N,N,1173,N,00,N
|
||||
20250403,150106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12920,-280,5,-2.12,369061480,28318,217.36,13080,13480,12600,17160,9240,13200,13032.75,1.19,0,4079,13680,13440,13320,13080,12960,13380,13020,31,3960,500,8440,10,1,6227130,805,-85.00,1.26,12,0.45,-152.00,10249.00,31100,20240604,-58.46,12600,20250403,2.54,17880,-27.74,20250114,12600,2.54,20250403,31100,-58.46,20240604,12600,2.54,20250403,2.03,Y,000440,500,31 억,,74080,N,N,697,N,00,N
|
||||
20250403,140106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12900,-300,5,-2.27,349800110,26823,205.89,13080,13480,12600,17160,9240,13200,13041.05,1.19,0,3519,13680,13440,13320,13080,12960,13380,13020,31,3960,500,8440,10,1,6227130,803,-84.87,1.26,12,0.43,-152.00,10249.00,31100,20240604,-58.52,12600,20250403,2.38,17880,-27.85,20250114,12600,2.38,20250403,31100,-58.52,20240604,12600,2.38,20250403,2.03,Y,000440,500,31 억,,74080,N,N,697,N,00,N
|
||||
20250403,130107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12860,-340,5,-2.58,153088000,11891,91.27,13080,13120,12600,17160,9240,13200,12874.27,1.19,0,3276,13680,13440,13320,13080,12960,13380,13020,31,3960,500,8440,10,1,6227130,801,-84.61,1.25,12,0.19,-152.00,10249.00,31100,20240604,-58.65,12600,20250403,2.06,17880,-28.08,20250114,12600,2.06,20250403,31100,-58.65,20240604,12600,2.06,20250403,2.03,Y,000440,500,31 억,,74080,N,N,697,N,00,N
|
||||
20250403,120106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12890,-310,5,-2.35,149059240,11578,88.87,13080,13120,12600,17160,9240,13200,12874.35,1.19,0,3155,13680,13440,13320,13080,12960,13380,13020,31,3960,500,8440,10,1,6227130,803,-84.80,1.26,12,0.19,-152.00,10249.00,31100,20240604,-58.55,12600,20250403,2.30,17880,-27.91,20250114,12600,2.30,20250403,31100,-58.55,20240604,12600,2.30,20250403,2.03,Y,000440,500,31 억,,74080,N,N,697,N,00,N
|
||||
20250403,110106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12880,-320,5,-2.42,131987460,10256,78.72,13080,13120,12600,17160,9240,13200,12869.29,1.19,0,2072,13680,13440,13320,13080,12960,13380,13020,31,3960,500,8440,10,1,6227130,802,-84.74,1.26,12,0.16,-152.00,10249.00,31100,20240604,-58.59,12600,20250403,2.22,17880,-27.96,20250114,12600,2.22,20250403,31100,-58.59,20240604,12600,2.22,20250403,2.03,Y,000440,500,31 억,,74080,N,N,697,N,00,N
|
||||
20250403,100106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12900,-300,5,-2.27,42638010,3271,25.11,13080,13120,12900,17160,9240,13200,13035.16,1.19,0,-546,13680,13440,13320,13080,12960,13380,13020,31,3960,500,8440,10,1,6227130,803,-84.87,1.26,12,0.05,-152.00,10249.00,31100,20240604,-58.52,12900,20250403,0.00,17880,-27.85,20250114,12900,0.00,20250403,31100,-58.52,20240604,12900,0.00,20250403,2.03,Y,000440,500,31 억,,74080,N,N,697,N,00,N
|
||||
20250403,090106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,13080,-120,5,-0.91,6396400,489,3.75,13080,13090,13080,17160,9240,13200,13080.57,1.19,0,-37,13680,13440,13320,13080,12960,13380,13020,31,3960,500,8440,10,1,6227130,815,-86.05,1.28,12,0.01,-152.00,10249.00,31100,20240604,-57.94,13080,20250403,0.00,17880,-26.85,20250114,13080,0.00,20250403,31100,-57.94,20240604,13080,0.00,20250403,2.03,Y,000440,500,31 억,,74080,N,N,697,N,00,N
|
||||
20250402,160106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,13200,-250,5,-1.86,173156210,13028,40.72,13510,13560,13200,17480,9420,13450,13292.14,1.23,0,-2639,14983,14216,13833,13066,12683,14025,12875,31,4030,500,8600,10,1,6227130,822,-86.84,1.29,12,0.21,-152.00,10249.00,31100,20240604,-57.56,13200,20250402,0.00,17880,-26.17,20250114,13200,0.00,20250402,31100,-57.56,20240604,13200,0.00,20250402,2.10,Y,000440,500,31 억,,76719,N,N,697,N,00,N
|
||||
20250402,150105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13210,-240,5,-1.78,146488520,11008,34.40,13510,13560,13210,17480,9420,13450,13307.46,1.23,0,-2492,14983,14216,13833,13066,12683,14025,12875,31,4030,500,8600,10,1,6227130,823,-86.91,1.29,12,0.18,-152.00,10249.00,31100,20240604,-57.52,13200,20250328,0.08,17880,-26.12,20250114,13200,0.08,20250328,31100,-57.52,20240604,13200,0.08,20250328,2.10,Y,000440,500,31 억,,76719,N,N,289,N,00,N
|
||||
20250402,140105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13240,-210,5,-1.56,134486490,10100,31.57,13510,13560,13210,17480,9420,13450,13315.49,1.23,0,-2146,14983,14216,13833,13066,12683,14025,12875,31,4030,500,8600,10,1,6227130,824,-87.11,1.29,12,0.16,-152.00,10249.00,31100,20240604,-57.43,13200,20250328,0.30,17880,-25.95,20250114,13200,0.30,20250328,31100,-57.43,20240604,13200,0.30,20250328,2.10,Y,000440,500,31 억,,76719,N,N,289,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
|
||||
20250403,160106,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4920,-70,5,-1.40,46937350,9530,45.63,4990,4990,4910,6480,3495,4990,4925.31,1.11,0,-3309,5073,5031,4988,4946,4903,5010,4925,234,1490,500,3690,5,1,46890490,2307,-98.40,0.37,12,0.02,-50.00,13180.00,6650,20240712,-26.02,4910,20250403,0.20,5750,-14.43,20250102,4910,0.20,20250403,6650,-26.02,20240712,4910,0.20,20250403,0.09,Y,000480,500,234 억,,520589,N,N,80,N,00,N
|
||||
20250403,150106,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4925,-65,5,-1.30,43276060,8786,42.07,4990,4990,4910,6480,3495,4990,4925.57,1.11,0,-3261,5073,5031,4988,4946,4903,5010,4925,234,1490,500,3690,5,1,46890490,2309,-98.50,0.37,12,0.02,-50.00,13180.00,6650,20240712,-25.94,4910,20250403,0.31,5750,-14.35,20250102,4910,0.31,20250403,6650,-25.94,20240712,4910,0.31,20250403,0.09,Y,000480,500,234 억,,520589,N,N,3,N,00,N
|
||||
20250403,140106,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4930,-60,5,-1.20,42871820,8704,41.68,4990,4990,4910,6480,3495,4990,4925.53,1.11,0,-3183,5073,5031,4988,4946,4903,5010,4925,234,1490,500,3690,5,1,46890490,2312,-98.60,0.37,12,0.02,-50.00,13180.00,6650,20240712,-25.86,4910,20250403,0.41,5750,-14.26,20250102,4910,0.41,20250403,6650,-25.86,20240712,4910,0.41,20250403,0.09,Y,000480,500,234 억,,520589,N,N,3,N,00,N
|
||||
20250403,130107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4930,-60,5,-1.20,41837110,8494,40.67,4990,4990,4910,6480,3495,4990,4925.49,1.11,0,-3078,5073,5031,4988,4946,4903,5010,4925,234,1490,500,3690,5,1,46890490,2312,-98.60,0.37,12,0.02,-50.00,13180.00,6650,20240712,-25.86,4910,20250403,0.41,5750,-14.26,20250102,4910,0.41,20250403,6650,-25.86,20240712,4910,0.41,20250403,0.09,Y,000480,500,234 억,,520589,N,N,3,N,00,N
|
||||
20250403,120107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4930,-60,5,-1.20,31192835,6329,30.30,4990,4990,4915,6480,3495,4990,4928.56,1.11,0,-1613,5073,5031,4988,4946,4903,5010,4925,234,1490,500,3690,5,1,46890490,2312,-98.60,0.37,12,0.01,-50.00,13180.00,6650,20240712,-25.86,4915,20250403,0.31,5750,-14.26,20250102,4915,0.31,20250403,6650,-25.86,20240712,4915,0.31,20250403,0.09,Y,000480,500,234 억,,520589,N,N,3,N,00,N
|
||||
20250403,110106,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4940,-50,5,-1.00,17379250,3522,16.86,4990,4990,4920,6480,3495,4990,4934.48,1.11,0,-698,5073,5031,4988,4946,4903,5010,4925,234,1490,500,3690,5,1,46890490,2316,-98.80,0.37,12,0.01,-50.00,13180.00,6650,20240712,-25.71,4920,20250403,0.41,5750,-14.09,20250102,4920,0.41,20250403,6650,-25.71,20240712,4920,0.41,20250403,0.09,Y,000480,500,234 억,,520589,N,N,3,N,00,N
|
||||
20250403,100107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4935,-55,5,-1.10,7579785,1537,7.36,4990,4990,4920,6480,3495,4990,4931.55,1.11,0,-45,5073,5031,4988,4946,4903,5010,4925,234,1490,500,3690,5,1,46890490,2314,-98.70,0.37,12,0.00,-50.00,13180.00,6650,20240712,-25.79,4920,20250403,0.30,5750,-14.17,20250102,4920,0.30,20250403,6650,-25.79,20240712,4920,0.30,20250403,0.09,Y,000480,500,234 억,,520589,N,N,3,N,00,N
|
||||
20250403,090106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4970,-20,5,-0.40,104585,21,0.10,4990,4990,4970,6480,3495,4990,4980.24,1.11,0,-6,5073,5031,4988,4946,4903,5010,4925,234,1490,500,3690,5,1,46890490,2330,-99.40,0.38,12,0.00,-50.00,13180.00,6650,20240712,-25.26,4940,20250331,0.61,5750,-13.57,20250102,4940,0.61,20250331,6650,-25.26,20240712,4940,0.61,20250331,0.09,Y,000480,500,234 억,,520589,N,N,3,N,00,N
|
||||
20250402,160106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4990,-50,5,-0.99,103809432,20885,188.22,5030,5030,4945,6550,3530,5040,4970.52,1.11,0,-1026,5120,5080,5030,4990,4940,5055,4965,234,1510,500,3720,5,1,46890490,2340,-99.80,0.38,12,0.04,-50.00,13180.00,6650,20240712,-24.96,4940,20250331,1.01,5750,-13.22,20250102,4940,1.01,20250331,6650,-24.96,20240712,4940,1.01,20250331,0.09,Y,000480,500,234 억,,521605,N,N,3,N,00,N
|
||||
20250402,150106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4970,-70,5,-1.39,97949462,19706,177.60,5030,5030,4945,6550,3530,5040,4970.54,1.11,0,-835,5120,5080,5030,4990,4940,5055,4965,234,1510,500,3720,5,1,46890490,2330,-99.40,0.38,12,0.04,-50.00,13180.00,6650,20240712,-25.26,4940,20250331,0.61,5750,-13.57,20250102,4940,0.61,20250331,6650,-25.26,20240712,4940,0.61,20250331,0.09,Y,000480,500,234 억,,521605,N,N,300,N,00,N
|
||||
20250402,140106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4990,-50,5,-0.99,84289862,16958,152.83,5030,5030,4945,6550,3530,5040,4970.51,1.11,0,-1211,5120,5080,5030,4990,4940,5055,4965,234,1510,500,3720,5,1,46890490,2340,-99.80,0.38,12,0.04,-50.00,13180.00,6650,20240712,-24.96,4940,20250331,1.01,5750,-13.22,20250102,4940,1.01,20250331,6650,-24.96,20240712,4940,1.01,20250331,0.09,Y,000480,500,234 억,,521605,N,N,300,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
|
||||
20250403,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10060,-80,5,-0.79,832159030,82540,87.74,9910,10240,9850,13180,7100,10140,10081.19,5.21,0,3721,10566,10352,10216,10002,9866,10285,9935,256,3040,1000,6690,10,1,25640788,2579,-8.57,0.60,12,0.32,-1174.00,16723.00,15880,20250213,-36.65,7850,20241115,28.15,15880,-36.65,20250213,9280,8.41,20250102,15880,-36.65,20250213,7850,28.15,20241115,4.15,Y,000490,1000,256 억,,1335747,N,N,14283,N,00,N
|
||||
20250403,150106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10090,-50,5,-0.49,755283585,74903,79.62,9910,10240,9850,13180,7100,10140,10082.72,5.21,0,-1453,10566,10352,10216,10002,9866,10285,9935,256,3040,1000,6690,10,1,25640788,2587,-8.59,0.60,12,0.29,-1174.00,16723.00,15880,20250213,-36.46,7850,20241115,28.54,15880,-36.46,20250213,9280,8.73,20250102,15880,-36.46,20250213,7850,28.54,20241115,4.15,Y,000490,1000,256 억,,1335747,N,N,10141,N,00,N
|
||||
20250403,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10180,40,2,0.39,710151290,70438,74.87,9910,10240,9850,13180,7100,10140,10081.10,5.21,0,-2738,10566,10352,10216,10002,9866,10285,9935,256,3040,1000,6690,10,1,25640788,2610,-8.67,0.61,12,0.27,-1174.00,16723.00,15880,20250213,-35.89,7850,20241115,29.68,15880,-35.89,20250213,9280,9.70,20250102,15880,-35.89,20250213,7850,29.68,20241115,4.15,Y,000490,1000,256 억,,1335747,N,N,10141,N,00,N
|
||||
20250403,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10150,10,2,0.10,615272130,61102,64.95,9910,10240,9850,13180,7100,10140,10068.42,5.21,0,-3811,10566,10352,10216,10002,9866,10285,9935,256,3040,1000,6690,10,1,25640788,2603,-8.65,0.61,12,0.24,-1174.00,16723.00,15880,20250213,-36.08,7850,20241115,29.30,15880,-36.08,20250213,9280,9.38,20250102,15880,-36.08,20250213,7850,29.30,20241115,4.15,Y,000490,1000,256 억,,1335747,N,N,10141,N,00,N
|
||||
20250403,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10120,-20,5,-0.20,510448390,50764,53.96,9910,10240,9850,13180,7100,10140,10053.62,5.21,0,1139,10566,10352,10216,10002,9866,10285,9935,256,3040,1000,6690,10,1,25640788,2595,-8.62,0.61,12,0.20,-1174.00,16723.00,15880,20250213,-36.27,7850,20241115,28.92,15880,-36.27,20250213,9280,9.05,20250102,15880,-36.27,20250213,7850,28.92,20241115,4.15,Y,000490,1000,256 억,,1335747,N,N,10141,N,00,N
|
||||
20250403,110106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10090,-50,5,-0.49,385175800,38408,40.83,9910,10120,9850,13180,7100,10140,10025.55,5.21,0,-2192,10566,10352,10216,10002,9866,10285,9935,256,3040,1000,6690,10,1,25640788,2587,-8.59,0.60,12,0.15,-1174.00,16723.00,15880,20250213,-36.46,7850,20241115,28.54,15880,-36.46,20250213,9280,8.73,20250102,15880,-36.46,20250213,7850,28.54,20241115,4.15,Y,000490,1000,256 억,,1335747,N,N,10141,N,00,N
|
||||
20250403,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10070,-70,5,-0.69,244353680,24386,25.92,9910,10120,9850,13180,7100,10140,10015.12,5.21,0,-1115,10566,10352,10216,10002,9866,10285,9935,256,3040,1000,6690,10,1,25640788,2582,-8.58,0.60,12,0.10,-1174.00,16723.00,15880,20250213,-36.59,7850,20241115,28.28,15880,-36.59,20250213,9280,8.51,20250102,15880,-36.59,20250213,7850,28.28,20241115,4.15,Y,000490,1000,256 억,,1335747,N,N,10141,N,00,N
|
||||
20250403,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9900,-240,5,-2.37,39614330,3977,4.23,9910,9910,9850,13180,7100,10140,9900.68,5.21,0,-1692,10566,10352,10216,10002,9866,10285,9935,256,3040,1000,6690,10,1,25640788,2538,-8.43,0.59,12,0.02,-1174.00,16723.00,15880,20250213,-37.66,7850,20241115,26.11,15880,-37.66,20250213,9280,6.68,20250102,15880,-37.66,20250213,7850,26.11,20241115,4.15,Y,000490,1000,256 억,,1335747,N,N,10141,N,00,N
|
||||
20250402,160106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10140,-90,5,-0.88,957670470,94075,84.21,10280,10430,10080,13290,7170,10230,10179.88,5.20,0,2541,10436,10332,10206,10102,9976,10385,10155,256,3060,1000,6750,10,1,25640788,2600,-8.64,0.61,12,0.37,-1174.00,16723.00,15880,20250213,-36.15,7850,20241115,29.17,15880,-36.15,20250213,9280,9.27,20250102,15880,-36.15,20250213,7850,29.17,20241115,4.29,Y,000490,1000,256 억,,1333015,N,N,10141,N,00,N
|
||||
20250402,150106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10110,-120,5,-1.17,878351880,86233,77.19,10280,10430,10090,13290,7170,10230,10185.80,5.20,0,1683,10436,10332,10206,10102,9976,10385,10155,256,3060,1000,6750,10,1,25640788,2592,-8.61,0.60,12,0.34,-1174.00,16723.00,15880,20250213,-36.34,7850,20241115,28.79,15880,-36.34,20250213,9280,8.94,20250102,15880,-36.34,20250213,7850,28.79,20241115,4.29,Y,000490,1000,256 억,,1333015,N,N,8490,N,00,N
|
||||
20250402,140106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10140,-90,5,-0.88,803655850,78867,70.60,10280,10430,10090,13290,7170,10230,10190.01,5.20,0,2356,10436,10332,10206,10102,9976,10385,10155,256,3060,1000,6750,10,1,25640788,2600,-8.64,0.61,12,0.31,-1174.00,16723.00,15880,20250213,-36.15,7850,20241115,29.17,15880,-36.15,20250213,9280,9.27,20250102,15880,-36.15,20250213,7850,29.17,20241115,4.29,Y,000490,1000,256 억,,1333015,N,N,8490,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
|
||||
20250403,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39500,700,2,1.80,2595149275,66189,56.86,37000,40250,37000,50400,27200,38800,39207.92,2.32,0,5457,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6535,12.18,0.86,12,0.40,3244.00,46022.00,74500,20240513,-46.98,25950,20240403,52.22,69600,-43.25,20250123,37000,6.76,20250403,74500,-46.98,20240513,25950,52.22,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,5474,N,00,N
|
||||
20250403,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39700,900,2,2.32,2437494725,62199,53.43,37000,40250,37000,50400,27200,38800,39188.65,2.32,0,4768,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6568,12.24,0.86,12,0.38,3244.00,46022.00,74500,20240513,-46.71,25950,20240403,52.99,69600,-42.96,20250123,37000,7.30,20250403,74500,-46.71,20240513,25950,52.99,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,8385,N,00,N
|
||||
20250403,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39900,1100,2,2.84,2228586675,56946,48.92,37000,40250,37000,50400,27200,38800,39135.09,2.32,0,6412,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6601,12.30,0.87,12,0.34,3244.00,46022.00,74500,20240513,-46.44,25950,20240403,53.76,69600,-42.67,20250123,37000,7.84,20250403,74500,-46.44,20240513,25950,53.76,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,8385,N,00,N
|
||||
20250403,130107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39600,800,2,2.06,2008926225,51450,44.20,37000,40150,37000,50400,27200,38800,39046.19,2.32,0,7002,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6551,12.21,0.86,12,0.31,3244.00,46022.00,74500,20240513,-46.85,25950,20240403,52.60,69600,-43.10,20250123,37000,7.03,20250403,74500,-46.85,20240513,25950,52.60,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,8385,N,00,N
|
||||
20250403,120107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,40050,1250,2,3.22,1725464625,44317,38.07,37000,40150,37000,50400,27200,38800,38934.60,2.32,0,6909,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6626,12.35,0.87,12,0.27,3244.00,46022.00,74500,20240513,-46.24,25950,20240403,54.34,69600,-42.46,20250123,37000,8.24,20250403,74500,-46.24,20240513,25950,54.34,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,8385,N,00,N
|
||||
20250403,110107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39450,650,2,1.68,1384233200,35747,30.71,37000,39600,37000,50400,27200,38800,38723.06,2.32,0,4782,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6526,12.16,0.86,12,0.22,3244.00,46022.00,74500,20240513,-47.05,25950,20240403,52.02,69600,-43.32,20250123,37000,6.62,20250403,74500,-47.05,20240513,25950,52.02,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,8385,N,00,N
|
||||
20250403,100107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39100,300,2,0.77,1052037000,27224,23.39,37000,39600,37000,50400,27200,38800,38643.73,2.32,0,2307,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6468,12.05,0.85,12,0.16,3244.00,46022.00,74500,20240513,-47.52,25950,20240403,50.67,69600,-43.82,20250123,37000,5.68,20250403,74500,-47.52,20240513,25950,50.67,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,8385,N,00,N
|
||||
20250403,090107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37300,-1500,5,-3.87,135361050,3650,3.14,37000,37600,37000,50400,27200,38800,37085.22,2.32,0,-127,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6171,11.50,0.81,12,0.02,3244.00,46022.00,74500,20240513,-49.93,25950,20240403,43.74,69600,-46.41,20250123,37000,0.81,20250403,74500,-49.93,20240513,25950,43.74,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,8385,N,00,N
|
||||
20250402,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38800,-2500,5,-6.05,4580545775,116402,222.20,41450,41700,38650,53600,28950,41300,39351.19,2.17,0,10895,43333,42316,41283,40266,39233,42325,40275,827,12300,5000,28910,50,1,16543115,6419,11.96,0.84,12,0.70,3244.00,46022.00,74500,20240513,-47.92,25950,20240403,49.52,69600,-44.25,20250123,38650,0.39,20250402,74500,-47.92,20240513,25950,49.52,20240403,0.74,Y,000500,5000,827 억,,358430,N,N,8385,N,00,N
|
||||
20250402,150106,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39000,-2300,5,-5.57,4294055125,109032,208.13,41450,41700,38650,53600,28950,41300,39383.44,2.17,0,7701,43333,42316,41283,40266,39233,42325,40275,827,12300,5000,28910,50,1,16543115,6452,12.02,0.85,12,0.66,3244.00,46022.00,74500,20240513,-47.65,25950,20240403,50.29,69600,-43.97,20250123,38650,0.91,20250402,74500,-47.65,20240513,25950,50.29,20240403,0.74,Y,000500,5000,827 억,,358430,N,N,2879,N,00,N
|
||||
20250402,140106,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38750,-2550,5,-6.17,3449567675,87320,166.69,41450,41700,38650,53600,28950,41300,39504.90,2.17,0,-421,43333,42316,41283,40266,39233,42325,40275,827,12300,5000,28910,50,1,16543115,6410,11.95,0.84,12,0.53,3244.00,46022.00,74500,20240513,-47.99,25950,20240403,49.33,69600,-44.32,20250123,38650,0.26,20250402,74500,-47.99,20240513,25950,49.33,20240403,0.74,Y,000500,5000,827 억,,358430,N,N,2879,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
|
||||
20250403,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10750,40,2,0.37,933527270,86424,83.14,10430,10990,10370,13920,7500,10710,10801.71,4.51,0,9821,11670,11190,10920,10440,10170,11055,10305,108,3210,500,7920,10,1,21691811,2332,-40.26,1.31,12,0.40,-267.00,8235.00,19500,20241011,-44.87,7800,20240530,37.82,15400,-30.19,20250108,10370,3.66,20250403,19500,-44.87,20241011,7800,37.82,20240530,6.14,Y,000520,500,108 억,,978888,N,N,4115,N,00,N
|
||||
20250403,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10800,90,2,0.84,861421460,79740,76.71,10430,10990,10370,13920,7500,10710,10802.88,4.51,0,9097,11670,11190,10920,10440,10170,11055,10305,108,3210,500,7920,10,1,21691811,2343,-40.45,1.31,12,0.37,-267.00,8235.00,19500,20241011,-44.62,7800,20240530,38.46,15400,-29.87,20250108,10370,4.15,20250403,19500,-44.62,20241011,7800,38.46,20240530,6.14,Y,000520,500,108 억,,978888,N,N,6137,N,00,N
|
||||
20250403,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10840,130,2,1.21,697937550,64542,62.09,10430,10990,10370,13920,7500,10710,10813.70,4.51,0,8453,11670,11190,10920,10440,10170,11055,10305,108,3210,500,7920,10,1,21691811,2351,-40.60,1.32,12,0.30,-267.00,8235.00,19500,20241011,-44.41,7800,20240530,38.97,15400,-29.61,20250108,10370,4.53,20250403,19500,-44.41,20241011,7800,38.97,20240530,6.14,Y,000520,500,108 억,,978888,N,N,6137,N,00,N
|
||||
20250403,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10890,180,2,1.68,597592190,55286,53.18,10430,10990,10370,13920,7500,10710,10809.11,4.51,0,8812,11670,11190,10920,10440,10170,11055,10305,108,3210,500,7920,10,1,21691811,2362,-40.79,1.32,12,0.25,-267.00,8235.00,19500,20241011,-44.15,7800,20240530,39.62,15400,-29.29,20250108,10370,5.01,20250403,19500,-44.15,20241011,7800,39.62,20240530,6.14,Y,000520,500,108 억,,978888,N,N,6137,N,00,N
|
||||
20250403,120107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10930,220,2,2.05,553995150,51288,49.34,10430,10990,10370,13920,7500,10710,10801.65,4.51,0,10694,11670,11190,10920,10440,10170,11055,10305,108,3210,500,7920,10,1,21691811,2371,-40.94,1.33,12,0.24,-267.00,8235.00,19500,20241011,-43.95,7800,20240530,40.13,15400,-29.03,20250108,10370,5.40,20250403,19500,-43.95,20241011,7800,40.13,20240530,6.14,Y,000520,500,108 억,,978888,N,N,6137,N,00,N
|
||||
20250403,110107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10940,230,2,2.15,439014860,40717,39.17,10430,10990,10370,13920,7500,10710,10782.10,4.51,0,6742,11670,11190,10920,10440,10170,11055,10305,108,3210,500,7920,10,1,21691811,2373,-40.97,1.33,12,0.19,-267.00,8235.00,19500,20241011,-43.90,7800,20240530,40.26,15400,-28.96,20250108,10370,5.50,20250403,19500,-43.90,20241011,7800,40.26,20240530,6.14,Y,000520,500,108 억,,978888,N,N,6137,N,00,N
|
||||
20250403,100107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10790,80,2,0.75,226961975,21241,20.43,10430,10900,10370,13920,7500,10710,10685.09,4.51,0,1578,11670,11190,10920,10440,10170,11055,10305,108,3210,500,7920,10,1,21691811,2341,-40.41,1.31,12,0.10,-267.00,8235.00,19500,20241011,-44.67,7800,20240530,38.33,15400,-29.94,20250108,10370,4.05,20250403,19500,-44.67,20241011,7800,38.33,20240530,6.14,Y,000520,500,108 억,,978888,N,N,6137,N,00,N
|
||||
20250403,090107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10440,-270,5,-2.52,22467350,2155,2.07,10430,10490,10380,13920,7500,10710,10425.68,4.51,0,-597,11670,11190,10920,10440,10170,11055,10305,108,3210,500,7920,10,1,21691811,2265,-39.10,1.27,12,0.01,-267.00,8235.00,19500,20241011,-46.46,7800,20240530,33.85,15400,-32.21,20250108,10380,0.58,20250403,19500,-46.46,20241011,7800,33.85,20240530,6.14,Y,000520,500,108 억,,978888,N,N,6137,N,00,N
|
||||
20250402,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10710,-560,5,-4.97,1133002900,103952,65.39,11320,11400,10650,14650,7890,11270,10899.84,4.68,0,-25021,11776,11522,11096,10842,10416,11650,10970,108,3380,500,8330,10,1,21691811,2323,-40.11,1.30,12,0.48,-267.00,8235.00,19500,20241011,-45.08,7800,20240530,37.31,15400,-30.45,20250108,10640,0.66,20250331,19500,-45.08,20241011,7800,37.31,20240530,6.11,Y,000520,500,108 억,,1014222,N,N,6137,N,00,N
|
||||
20250402,150106,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10750,-520,5,-4.61,806382555,73402,46.17,11320,11400,10730,14650,7890,11270,10985.84,4.68,0,-28336,11776,11522,11096,10842,10416,11650,10970,108,3380,500,8330,10,1,21691811,2332,-40.26,1.31,12,0.34,-267.00,8235.00,19500,20241011,-44.87,7800,20240530,37.82,15400,-30.19,20250108,10640,1.03,20250331,19500,-44.87,20241011,7800,37.82,20240530,6.11,Y,000520,500,108 억,,1014222,N,N,7499,N,00,N
|
||||
20250402,140106,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10880,-390,5,-3.46,603332485,54617,34.36,11320,11400,10860,14650,7890,11270,11046.61,4.68,0,-26587,11776,11522,11096,10842,10416,11650,10970,108,3380,500,8330,10,1,21691811,2360,-40.75,1.32,12,0.25,-267.00,8235.00,19500,20241011,-44.21,7800,20240530,39.49,15400,-29.35,20250108,10640,2.26,20250331,19500,-44.21,20241011,7800,39.49,20240530,6.11,Y,000520,500,108 억,,1014222,N,N,7499,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
|
||||
20250403,160107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3170,-85,5,-2.61,677823394,213807,58.36,3210,3255,3100,4230,2280,3255,3170.26,1.68,0,-35652,3491,3372,3301,3182,3111,3337,3147,3212,975,5000,2400,5,1,64242645,2036,0.65,0.15,12,0.33,4852.00,20881.00,4885,20240711,-35.11,2925,20241210,8.38,3950,-19.75,20250328,3100,2.26,20250403,4885,-35.11,20240711,2925,8.38,20241210,0.84,Y,000540,5000,3212 억,,1081532,N,N,5741,N,00,N
|
||||
20250403,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3165,-90,5,-2.76,661212379,208566,56.93,3210,3255,3100,4230,2280,3255,3170.28,1.68,0,-34573,3491,3372,3301,3182,3111,3337,3147,3212,975,5000,2400,5,1,64242645,2033,0.65,0.15,12,0.32,4852.00,20881.00,4885,20240711,-35.21,2925,20241210,8.21,3950,-19.87,20250328,3100,2.10,20250403,4885,-35.21,20240711,2925,8.21,20241210,0.84,Y,000540,5000,3212 억,,1081532,N,N,2627,N,00,N
|
||||
20250403,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3205,-50,5,-1.54,620116375,195634,53.40,3210,3255,3100,4230,2280,3255,3169.78,1.68,0,-36744,3491,3372,3301,3182,3111,3337,3147,3212,975,5000,2400,5,1,64242645,2059,0.66,0.15,12,0.30,4852.00,20881.00,4885,20240711,-34.39,2925,20241210,9.57,3950,-18.86,20250328,3100,3.39,20250403,4885,-34.39,20240711,2925,9.57,20241210,0.84,Y,000540,5000,3212 억,,1081532,N,N,2627,N,00,N
|
||||
20250403,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3245,-10,5,-0.31,569417665,179933,49.11,3210,3255,3100,4230,2280,3255,3164.61,1.68,0,-25684,3491,3372,3301,3182,3111,3337,3147,3212,975,5000,2400,5,1,64242645,2085,0.67,0.16,12,0.28,4852.00,20881.00,4885,20240711,-33.57,2925,20241210,10.94,3950,-17.85,20250328,3100,4.68,20250403,4885,-33.57,20240711,2925,10.94,20241210,0.84,Y,000540,5000,3212 억,,1081532,N,N,2627,N,00,N
|
||||
20250403,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3230,-25,5,-0.77,505036255,159939,43.66,3210,3230,3100,4230,2280,3255,3157.68,1.68,0,-19845,3491,3372,3301,3182,3111,3337,3147,3212,975,5000,2400,5,1,64242645,2075,0.67,0.15,12,0.25,4852.00,20881.00,4885,20240711,-33.88,2925,20241210,10.43,3950,-18.23,20250328,3100,4.19,20250403,4885,-33.88,20240711,2925,10.43,20241210,0.84,Y,000540,5000,3212 억,,1081532,N,N,2627,N,00,N
|
||||
20250403,110107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3180,-75,5,-2.30,445141405,141253,38.56,3210,3210,3100,4230,2280,3255,3151.38,1.68,0,-21746,3491,3372,3301,3182,3111,3337,3147,3212,975,5000,2400,5,1,64242645,2043,0.66,0.15,12,0.22,4852.00,20881.00,4885,20240711,-34.90,2925,20241210,8.72,3950,-19.49,20250328,3100,2.58,20250403,4885,-34.90,20240711,2925,8.72,20241210,0.84,Y,000540,5000,3212 억,,1081532,N,N,2627,N,00,N
|
||||
20250403,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3175,-80,5,-2.46,383567790,121807,33.25,3210,3210,3100,4230,2280,3255,3148.98,1.68,0,-20747,3491,3372,3301,3182,3111,3337,3147,3212,975,5000,2400,5,1,64242645,2040,0.65,0.15,12,0.19,4852.00,20881.00,4885,20240711,-35.01,2925,20241210,8.55,3950,-19.62,20250328,3100,2.42,20250403,4885,-35.01,20240711,2925,8.55,20241210,0.84,Y,000540,5000,3212 억,,1081532,N,N,2627,N,00,N
|
||||
20250403,090107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3160,-95,5,-2.92,43513955,13667,3.73,3210,3210,3100,4230,2280,3255,3183.87,1.68,0,-2263,3491,3372,3301,3182,3111,3337,3147,3212,975,5000,2400,5,1,64242645,2030,0.65,0.15,12,0.02,4852.00,20881.00,4885,20240711,-35.31,2925,20241210,8.03,3950,-20.00,20250328,3100,1.94,20250403,4885,-35.31,20240711,2925,8.03,20241210,0.84,Y,000540,5000,3212 억,,1081532,N,N,2627,N,00,N
|
||||
20250402,160107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3255,-115,5,-3.41,1190929715,363519,43.69,3350,3420,3230,4380,2360,3370,3276.01,1.66,0,13382,3653,3511,3408,3266,3163,3582,3337,3212,1010,5000,2490,5,1,64242645,2091,0.67,0.16,12,0.57,4852.00,20881.00,4885,20240711,-33.37,2925,20241210,11.28,3950,-17.59,20250328,3160,3.01,20250204,4885,-33.37,20240711,2925,11.28,20241210,0.77,Y,000540,5000,3212 억,,1067390,N,N,2627,N,00,N
|
||||
20250402,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3250,-120,5,-3.56,1150937040,351250,42.22,3350,3420,3230,4380,2360,3370,3276.57,1.66,0,12728,3653,3511,3408,3266,3163,3582,3337,3212,1010,5000,2490,5,1,64242645,2088,0.67,0.16,12,0.55,4852.00,20881.00,4885,20240711,-33.47,2925,20241210,11.11,3950,-17.72,20250328,3160,2.85,20250204,4885,-33.47,20240711,2925,11.11,20241210,0.77,Y,000540,5000,3212 억,,1067390,N,N,3620,N,00,N
|
||||
20250402,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3255,-115,5,-3.41,1022990405,311822,37.48,3350,3420,3230,4380,2360,3370,3280.56,1.66,0,8946,3653,3511,3408,3266,3163,3582,3337,3212,1010,5000,2490,5,1,64242645,2091,0.67,0.16,12,0.49,4852.00,20881.00,4885,20240711,-33.37,2925,20241210,11.28,3950,-17.59,20250328,3160,3.01,20250204,4885,-33.37,20240711,2925,11.28,20241210,0.77,Y,000540,5000,3212 억,,1067390,N,N,3620,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
|
||||
20250403,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,700,2,0.97,16618000,231,19.31,71900,72600,71200,93400,50400,71900,71939.39,3.02,0,2,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,838,2.70,0.26,12,0.02,26869.00,279351.00,76200,20250218,-4.72,62000,20240417,17.10,76200,-4.72,20250218,65500,10.84,20250124,76200,-4.72,20250218,62000,17.10,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N
|
||||
20250403,150107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72200,300,2,0.42,14011500,195,16.30,71900,72200,71200,93400,50400,71900,71853.85,3.02,0,3,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,834,2.69,0.26,12,0.02,26869.00,279351.00,76200,20250218,-5.25,62000,20240417,16.45,76200,-5.25,20250218,65500,10.23,20250124,76200,-5.25,20250218,62000,16.45,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N
|
||||
20250403,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,0,3,0.00,8823800,123,10.28,71900,72200,71200,93400,50400,71900,71738.21,3.02,0,2,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,830,2.68,0.26,12,0.01,26869.00,279351.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N
|
||||
20250403,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,0,3,0.00,8392400,117,9.78,71900,72200,71200,93400,50400,71900,71729.91,3.02,0,2,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,830,2.68,0.26,12,0.01,26869.00,279351.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N
|
||||
20250403,120108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,0,3,0.00,8320500,116,9.70,71900,72200,71200,93400,50400,71900,71728.45,3.02,0,2,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,830,2.68,0.26,12,0.01,26869.00,279351.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N
|
||||
20250403,110107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,0,3,0.00,8248600,115,9.62,71900,72200,71200,93400,50400,71900,71726.96,3.02,0,2,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,830,2.68,0.26,12,0.01,26869.00,279351.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N
|
||||
20250403,100108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72000,100,2,0.14,7457700,104,8.70,71900,72200,71200,93400,50400,71900,71708.65,3.02,0,1,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,831,2.68,0.26,12,0.01,26869.00,279351.00,76200,20250218,-5.51,62000,20240417,16.13,76200,-5.51,20250218,65500,9.92,20250124,76200,-5.51,20250218,62000,16.13,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N
|
||||
20250403,090108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,0,3,0.00,1438000,20,1.67,71900,71900,71900,93400,50400,71900,71900.00,3.02,0,-3,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,830,2.68,0.26,12,0.00,26869.00,279351.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N
|
||||
20250402,160107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,300,2,0.42,85604600,1196,155.93,71600,72200,71300,93000,50200,71600,71575.75,2.99,0,29,74133,72866,71733,70466,69333,72300,69900,58,21400,5000,52980,100,1,1154482,830,2.68,0.26,12,0.10,26869.00,279351.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,Y,000590,5000,57 억,,34545,N,N,0,N,00,N
|
||||
20250402,150107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71800,200,2,0.28,84814000,1185,154.50,71600,72200,71300,93000,50200,71600,71573.00,2.99,0,29,74133,72866,71733,70466,69333,72300,69900,58,21400,5000,52980,100,1,1154482,829,2.67,0.26,12,0.10,26869.00,279351.00,76200,20250218,-5.77,62000,20240417,15.81,76200,-5.77,20250218,65500,9.62,20250124,76200,-5.77,20250218,62000,15.81,20240417,0.05,Y,000590,5000,57 억,,34545,N,N,0,N,00,N
|
||||
20250402,140107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71800,200,2,0.28,81237900,1135,147.98,71600,72200,71300,93000,50200,71600,71575.24,2.99,0,29,74133,72866,71733,70466,69333,72300,69900,58,21400,5000,52980,100,1,1154482,829,2.67,0.26,12,0.10,26869.00,279351.00,76200,20250218,-5.77,62000,20240417,15.81,76200,-5.77,20250218,65500,9.62,20250124,76200,-5.77,20250218,62000,15.81,20240417,0.05,Y,000590,5000,57 억,,34545,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
|
||||
20250403,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100200,700,2,0.70,341367400,3405,41.77,99900,100700,98600,129300,69700,99500,100254.74,13.60,0,1418,101433,100466,99433,98466,97433,99950,97950,317,29800,5000,75620,100,1,6348913,6362,11.29,0.62,12,0.05,8877.00,161863.00,124828,20240830,-19.73,90634,20250203,10.55,106857,-6.23,20250102,90634,10.55,20250203,128500,-22.02,20240830,93300,7.40,20250203,0.10,Y,000640,5000,317 억,,863528,N,N,234,N,00,N
|
||||
20250403,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100500,1000,2,1.01,323306500,3225,39.56,99900,100700,98600,129300,69700,99500,100250.08,13.60,0,1377,101433,100466,99433,98466,97433,99950,97950,317,29800,5000,75620,100,1,6348913,6381,11.32,0.62,12,0.05,8877.00,161863.00,124828,20240830,-19.49,90634,20250203,10.89,106857,-5.95,20250102,90634,10.89,20250203,128500,-21.79,20240830,93300,7.72,20250203,0.10,Y,000640,5000,317 억,,863528,N,N,286,N,00,N
|
||||
20250403,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100600,1100,2,1.11,274267000,2737,33.57,99900,100700,98600,129300,69700,99500,100207.16,13.60,0,1229,101433,100466,99433,98466,97433,99950,97950,317,29800,5000,75620,100,1,6348913,6387,11.33,0.62,12,0.04,8877.00,161863.00,124828,20240830,-19.41,90634,20250203,11.00,106857,-5.86,20250102,90634,11.00,20250203,128500,-21.71,20240830,93300,7.82,20250203,0.10,Y,000640,5000,317 억,,863528,N,N,286,N,00,N
|
||||
20250403,130108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100700,1200,2,1.21,232422200,2321,28.47,99900,100700,98600,129300,69700,99500,100138.82,13.60,0,1084,101433,100466,99433,98466,97433,99950,97950,317,29800,5000,75620,100,1,6348913,6393,11.34,0.62,12,0.04,8877.00,161863.00,124828,20240830,-19.33,90634,20250203,11.11,106857,-5.76,20250102,90634,11.11,20250203,128500,-21.63,20240830,93300,7.93,20250203,0.10,Y,000640,5000,317 억,,863528,N,N,286,N,00,N
|
||||
20250403,120108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100600,1100,2,1.11,172046300,1721,21.11,99900,100700,98600,129300,69700,99500,99968.80,13.60,0,696,101433,100466,99433,98466,97433,99950,97950,317,29800,5000,75620,100,1,6348913,6387,11.33,0.62,12,0.03,8877.00,161863.00,124828,20240830,-19.41,90634,20250203,11.00,106857,-5.86,20250102,90634,11.00,20250203,128500,-21.71,20240830,93300,7.82,20250203,0.10,Y,000640,5000,317 억,,863528,N,N,286,N,00,N
|
||||
20250403,110107,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100400,900,2,0.90,118869800,1192,14.62,99900,100500,98600,129300,69700,99500,99722.99,13.60,0,383,101433,100466,99433,98466,97433,99950,97950,317,29800,5000,75620,100,1,6348913,6374,11.31,0.62,12,0.02,8877.00,161863.00,124828,20240830,-19.57,90634,20250203,10.78,106857,-6.04,20250102,90634,10.78,20250203,128500,-21.87,20240830,93300,7.61,20250203,0.10,Y,000640,5000,317 억,,863528,N,N,286,N,00,N
|
||||
20250403,100108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100000,500,2,0.50,60803400,612,7.51,99900,100100,98600,129300,69700,99500,99351.96,13.60,0,77,101433,100466,99433,98466,97433,99950,97950,317,29800,5000,75620,100,1,6348913,6349,11.27,0.62,12,0.01,8877.00,161863.00,124828,20240830,-19.89,90634,20250203,10.33,106857,-6.42,20250102,90634,10.33,20250203,128500,-22.18,20240830,93300,7.18,20250203,0.10,Y,000640,5000,317 억,,863528,N,N,286,N,00,N
|
||||
20250403,090108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99600,100,2,0.10,697300,7,0.09,99900,99900,99500,129300,69700,99500,99614.29,13.60,0,-2,101433,100466,99433,98466,97433,99950,97950,317,29800,5000,75620,100,1,6348913,6324,11.22,0.62,12,0.00,8877.00,161863.00,124828,20240830,-20.21,90634,20250203,9.89,106857,-6.79,20250102,90634,9.89,20250203,128500,-22.49,20240830,93300,6.75,20250203,0.10,Y,000640,5000,317 억,,863528,N,N,286,N,00,N
|
||||
20250402,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99500,500,2,0.51,812378200,8152,95.80,99800,100400,98400,128700,69300,99000,99653.85,13.64,0,440,100800,99900,99200,98300,97600,99550,97950,317,29700,5000,75240,100,1,6348913,6317,10.89,0.60,12,0.13,9139.00,166643.00,124828,20240830,-20.29,90634,20250203,9.78,106857,-6.88,20250102,90634,9.78,20250203,128500,-22.57,20240830,93300,6.65,20250203,0.10,Y,000640,5000,317 억,,866128,N,N,286,N,00,N
|
||||
20250402,150107,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99600,600,2,0.61,747154600,7497,88.11,99800,100400,98400,128700,69300,99000,99660.48,13.64,0,321,100800,99900,99200,98300,97600,99550,97950,317,29700,5000,75240,100,1,6348913,6324,10.90,0.60,12,0.12,9139.00,166643.00,124828,20240830,-20.21,90634,20250203,9.89,106857,-6.79,20250102,90634,9.89,20250203,128500,-22.49,20240830,93300,6.75,20250203,0.10,Y,000640,5000,317 억,,866128,N,N,246,N,00,N
|
||||
20250402,140107,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99600,600,2,0.61,542125600,5438,63.91,99800,100400,98400,128700,69300,99000,99692.09,13.64,0,65,100800,99900,99200,98300,97600,99550,97950,317,29700,5000,75240,100,1,6348913,6324,10.90,0.60,12,0.09,9139.00,166643.00,124828,20240830,-20.21,90634,20250203,9.89,106857,-6.79,20250102,90634,9.89,20250203,128500,-22.49,20240830,93300,6.75,20250203,0.10,Y,000640,5000,317 억,,866128,N,N,246,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
|
||||
20250403,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38500,-600,5,-1.53,9380600,243,379.69,39100,39200,38250,50800,27400,39100,38603.29,0.29,0,9,39500,39300,38900,38700,38300,39400,38800,71,11700,5000,26580,50,1,1429220,550,-13.11,3.89,12,0.02,-2937.00,9908.00,58800,20240730,-34.52,33900,20241210,13.57,41000,-6.10,20250117,35550,8.30,20250109,58800,-34.52,20240730,33900,13.57,20241210,0.00,Y,000650,5000,71 억,,4138,N,N,0,N,00,N
|
||||
20250403,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38600,-500,5,-1.28,8803000,228,356.25,39100,39200,38250,50800,27400,39100,38609.65,0.29,0,16,39500,39300,38900,38700,38300,39400,38800,71,11700,5000,26580,50,1,1429220,552,-13.14,3.90,12,0.02,-2937.00,9908.00,58800,20240730,-34.35,33900,20241210,13.86,41000,-5.85,20250117,35550,8.58,20250109,58800,-34.35,20240730,33900,13.86,20241210,0.00,Y,000650,5000,71 억,,4138,N,N,0,N,00,N
|
||||
20250403,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38550,-550,5,-1.41,6873250,178,278.12,39100,39200,38250,50800,27400,39100,38613.76,0.29,0,16,39500,39300,38900,38700,38300,39400,38800,71,11700,5000,26580,50,1,1429220,551,-13.13,3.89,12,0.01,-2937.00,9908.00,58800,20240730,-34.44,33900,20241210,13.72,41000,-5.98,20250117,35550,8.44,20250109,58800,-34.44,20240730,33900,13.72,20241210,0.00,Y,000650,5000,71 억,,4138,N,N,0,N,00,N
|
||||
20250403,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38250,-850,5,-2.17,6757600,175,273.44,39100,39200,38250,50800,27400,39100,38614.86,0.29,0,16,39500,39300,38900,38700,38300,39400,38800,71,11700,5000,26580,50,1,1429220,547,-13.02,3.86,12,0.01,-2937.00,9908.00,58800,20240730,-34.95,33900,20241210,12.83,41000,-6.71,20250117,35550,7.59,20250109,58800,-34.95,20240730,33900,12.83,20241210,0.00,Y,000650,5000,71 억,,4138,N,N,0,N,00,N
|
||||
20250403,120108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38550,-550,5,-1.41,3888400,100,156.25,39100,39200,38550,50800,27400,39100,38884.00,0.29,0,9,39500,39300,38900,38700,38300,39400,38800,71,11700,5000,26580,50,1,1429220,551,-13.13,3.89,12,0.01,-2937.00,9908.00,58800,20240730,-34.44,33900,20241210,13.72,41000,-5.98,20250117,35550,8.44,20250109,58800,-34.44,20240730,33900,13.72,20241210,0.00,Y,000650,5000,71 억,,4138,N,N,0,N,00,N
|
||||
20250403,110108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38950,-150,5,-0.38,2228850,57,89.06,39100,39200,38950,50800,27400,39100,39102.63,0.29,0,1,39500,39300,38900,38700,38300,39400,38800,71,11700,5000,26580,50,1,1429220,557,-13.26,3.93,12,0.00,-2937.00,9908.00,58800,20240730,-33.76,33900,20241210,14.90,41000,-5.00,20250117,35550,9.56,20250109,58800,-33.76,20240730,33900,14.90,20241210,0.00,Y,000650,5000,71 억,,4138,N,N,0,N,00,N
|
||||
20250403,100108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39050,-50,5,-0.13,2189900,56,87.50,39100,39200,39050,50800,27400,39100,39105.36,0.29,0,1,39500,39300,38900,38700,38300,39400,38800,71,11700,5000,26580,50,1,1429220,558,-13.30,3.94,12,0.00,-2937.00,9908.00,58800,20240730,-33.59,33900,20241210,15.19,41000,-4.76,20250117,35550,9.85,20250109,58800,-33.59,20240730,33900,15.19,20241210,0.00,Y,000650,5000,71 억,,4138,N,N,0,N,00,N
|
||||
20250403,090108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39100,0,3,0.00,0,0,0.00,0,0,0,50800,27400,39100,0.00,0.29,0,0,39500,39300,38900,38700,38300,39400,38800,71,11700,5000,26580,50,1,1429220,559,-13.31,3.95,12,0.00,-2937.00,9908.00,58800,20240730,-33.50,33900,20241210,15.34,41000,-4.63,20250117,35550,9.99,20250109,58800,-33.50,20240730,33900,15.34,20241210,0.00,Y,000650,5000,71 억,,4138,N,N,0,N,00,N
|
||||
20250402,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39100,400,2,1.03,2491650,64,213.33,38800,39100,38500,50300,27100,38700,38932.03,0.29,0,-2,39300,39000,38450,38150,37600,39150,38300,71,11600,5000,26310,50,1,1429220,559,-13.31,3.95,12,0.00,-2937.00,9908.00,58800,20240730,-33.50,33900,20241210,15.34,41000,-4.63,20250117,35550,9.99,20250109,58800,-33.50,20240730,33900,15.34,20241210,0.00,Y,000650,5000,71 억,,4140,N,N,0,N,00,N
|
||||
20250402,150107,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39100,400,2,1.03,2374350,61,203.33,38800,39100,38500,50300,27100,38700,38923.77,0.29,0,-2,39300,39000,38450,38150,37600,39150,38300,71,11600,5000,26310,50,1,1429220,559,-13.31,3.95,12,0.00,-2937.00,9908.00,58800,20240730,-33.50,33900,20241210,15.34,41000,-4.63,20250117,35550,9.99,20250109,58800,-33.50,20240730,33900,15.34,20241210,0.00,Y,000650,5000,71 억,,4140,N,N,0,N,00,N
|
||||
20250402,140107,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,150,2,0.39,774150,20,66.67,38800,38850,38500,50300,27100,38700,38707.50,0.29,0,0,39300,39000,38450,38150,37600,39150,38300,71,11600,5000,26310,50,1,1429220,555,-13.23,3.92,12,0.00,-2937.00,9908.00,58800,20240730,-33.93,33900,20241210,14.60,41000,-5.24,20250117,35550,9.28,20250109,58800,-33.93,20240730,33900,14.60,20241210,0.00,Y,000650,5000,71 억,,4140,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
|
||||
20250403,160108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,194600,-3300,5,-1.67,799454406900,4162547,150.59,189600,194600,188200,257000,138600,197900,192055.49,55.36,0,-1027842,203100,200500,198900,196300,194700,199700,195500,36577,59100,5000,142480,100,1,728002365,1416693,7.16,1.86,12,0.57,27182.00,104567.00,248500,20240711,-21.69,144700,20240919,34.49,227000,-14.27,20250122,170000,14.47,20250102,248500,-21.69,20240711,144700,34.49,20240919,0.18,Y,000660,5000,36576 억,,402989092,N,N,956373,N,00,N
|
||||
20250403,150108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192900,-5000,5,-2.53,720192332050,3753840,135.80,189600,194300,188200,257000,138600,197900,191854.76,55.36,0,-1000518,203100,200500,198900,196300,194700,199700,195500,36577,59100,5000,142480,100,1,728002365,1404317,7.10,1.84,12,0.52,27182.00,104567.00,248500,20240711,-22.37,144700,20240919,33.31,227000,-15.02,20250122,170000,13.47,20250102,248500,-22.37,20240711,144700,33.31,20240919,0.18,Y,000660,5000,36576 억,,402989092,N,N,833350,N,00,N
|
||||
20250403,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,193200,-4700,5,-2.37,627484875400,3273740,118.43,189600,194300,188200,257000,138600,197900,191672.10,55.36,0,-935180,203100,200500,198900,196300,194700,199700,195500,36577,59100,5000,142480,100,1,728002365,1406501,7.11,1.85,12,0.45,27182.00,104567.00,248500,20240711,-22.25,144700,20240919,33.52,227000,-14.89,20250122,170000,13.65,20250102,248500,-22.25,20240711,144700,33.52,20240919,0.18,Y,000660,5000,36576 억,,402989092,N,N,833350,N,00,N
|
||||
20250403,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192400,-5500,5,-2.78,543258155600,2837778,102.66,189600,194300,188200,257000,138600,197900,191437.76,55.36,0,-804219,203100,200500,198900,196300,194700,199700,195500,36577,59100,5000,142480,100,1,728002365,1400677,7.08,1.84,12,0.39,27182.00,104567.00,248500,20240711,-22.58,144700,20240919,32.96,227000,-15.24,20250122,170000,13.18,20250102,248500,-22.58,20240711,144700,32.96,20240919,0.18,Y,000660,5000,36576 억,,402989092,N,N,833350,N,00,N
|
||||
20250403,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192400,-5500,5,-2.78,469262319900,2452970,88.74,189600,194300,188200,257000,138600,197900,191303.62,55.36,0,-706537,203100,200500,198900,196300,194700,199700,195500,36577,59100,5000,142480,100,1,728002365,1400677,7.08,1.84,12,0.34,27182.00,104567.00,248500,20240711,-22.58,144700,20240919,32.96,227000,-15.24,20250122,170000,13.18,20250102,248500,-22.58,20240711,144700,32.96,20240919,0.18,Y,000660,5000,36576 억,,402989092,N,N,833350,N,00,N
|
||||
20250403,110108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,193100,-4800,5,-2.43,377162067650,1974994,71.45,189600,194300,188200,257000,138600,197900,190968.56,55.36,0,-659651,203100,200500,198900,196300,194700,199700,195500,36577,59100,5000,142480,100,1,728002365,1405773,7.10,1.85,12,0.27,27182.00,104567.00,248500,20240711,-22.29,144700,20240919,33.45,227000,-14.93,20250122,170000,13.59,20250102,248500,-22.29,20240711,144700,33.45,20240919,0.18,Y,000660,5000,36576 억,,402989092,N,N,833350,N,00,N
|
||||
20250403,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192100,-5800,5,-2.93,265427536150,1395469,50.48,189600,193400,188200,257000,138600,197900,190206.45,55.36,0,-499019,203100,200500,198900,196300,194700,199700,195500,36577,59100,5000,142480,100,1,728002365,1398493,7.07,1.84,12,0.19,27182.00,104567.00,248500,20240711,-22.70,144700,20240919,32.76,227000,-15.37,20250122,170000,13.00,20250102,248500,-22.70,20240711,144700,32.76,20240919,0.18,Y,000660,5000,36576 억,,402989092,N,N,833350,N,00,N
|
||||
20250403,090108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,189800,-8100,5,-4.09,40255768800,212264,7.68,189600,190600,189400,257000,138600,197900,189647.86,55.36,0,-8181,203100,200500,198900,196300,194700,199700,195500,36577,59100,5000,142480,100,1,728002365,1381748,6.98,1.82,12,0.03,27182.00,104567.00,248500,20240711,-23.62,144700,20240919,31.17,227000,-16.39,20250122,170000,11.65,20250102,248500,-23.62,20240711,144700,31.17,20240919,0.18,Y,000660,5000,36576 억,,402989092,N,N,833350,N,00,N
|
||||
20250402,160108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,197900,900,2,0.46,541176315000,2725881,117.63,198800,201500,197300,256000,137900,197000,198533.09,55.38,0,-631544,202333,199666,195833,193166,189333,201000,194500,36577,59000,5000,141840,100,1,728002365,1440717,7.28,1.89,12,0.37,27182.00,104567.00,248500,20240711,-20.36,144700,20240919,36.77,227000,-12.82,20250122,170000,16.41,20250102,248500,-20.36,20240711,144700,36.77,20240919,0.17,Y,000660,5000,36576 억,,403181298,N,N,801770,N,00,N
|
||||
20250402,150108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,197700,700,2,0.36,487274716350,2453366,105.87,198800,201500,197300,256000,137900,197000,198614.78,55.38,0,-602615,202333,199666,195833,193166,189333,201000,194500,36577,59000,5000,141840,100,1,728002365,1439261,7.27,1.89,12,0.34,27182.00,104567.00,248500,20240711,-20.44,144700,20240919,36.63,227000,-12.91,20250122,170000,16.29,20250102,248500,-20.44,20240711,144700,36.63,20240919,0.17,Y,000660,5000,36576 억,,403181298,N,N,2014,N,00,N
|
||||
20250402,140108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198000,1000,2,0.51,419338969400,2109760,91.05,198800,201500,197300,256000,137900,197000,198761.47,55.38,0,-495608,202333,199666,195833,193166,189333,201000,194500,36577,59000,5000,141840,100,1,728002365,1441445,7.28,1.89,12,0.29,27182.00,104567.00,248500,20240711,-20.32,144700,20240919,36.83,227000,-12.78,20250122,170000,16.47,20250102,248500,-20.32,20240711,144700,36.83,20240919,0.17,Y,000660,5000,36576 억,,403181298,N,N,2014,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
|
||||
20250403,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,388000,-17500,5,-4.32,1717469250,4389,167.20,398000,400000,385000,527000,284000,405500,391312.96,7.35,0,-862,418833,412166,407833,401166,396833,410000,399000,92,121500,5000,291960,500,1,1842040,7147,-2.94,0.21,12,0.24,-131952.00,1887299.00,628620,20240920,-38.28,271207,20240805,43.06,544000,-28.68,20250310,370000,4.86,20250102,649000,-40.22,20240920,280000,38.57,20240805,0.30,Y,000670,5000,92 억,,135443,N,N,545,N,00,N
|
||||
20250403,150108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,387500,-18000,5,-4.44,1482144750,3780,144.00,398000,400000,387500,527000,284000,405500,392101.79,7.35,0,-940,418833,412166,407833,401166,396833,410000,399000,92,121500,5000,291960,500,1,1842040,7138,-2.94,0.21,12,0.21,-131952.00,1887299.00,628620,20240920,-38.36,271207,20240805,42.88,544000,-28.77,20250310,370000,4.73,20250102,649000,-40.29,20240920,280000,38.39,20240805,0.30,Y,000670,5000,92 억,,135443,N,N,357,N,00,N
|
||||
20250403,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,390000,-15500,5,-3.82,1360043000,3466,132.04,398000,400000,389000,527000,284000,405500,392395.56,7.35,0,-838,418833,412166,407833,401166,396833,410000,399000,92,121500,5000,291960,500,1,1842040,7184,-2.96,0.21,12,0.19,-131952.00,1887299.00,628620,20240920,-37.96,271207,20240805,43.80,544000,-28.31,20250310,370000,5.41,20250102,649000,-39.91,20240920,280000,39.29,20240805,0.30,Y,000670,5000,92 억,,135443,N,N,357,N,00,N
|
||||
20250403,130109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,391500,-14000,5,-3.45,1189917750,3030,115.43,398000,400000,389500,527000,284000,405500,392712.13,7.35,0,-776,418833,412166,407833,401166,396833,410000,399000,92,121500,5000,291960,500,1,1842040,7212,-2.97,0.21,12,0.16,-131952.00,1887299.00,628620,20240920,-37.72,271207,20240805,44.35,544000,-28.03,20250310,370000,5.81,20250102,649000,-39.68,20240920,280000,39.82,20240805,0.30,Y,000670,5000,92 억,,135443,N,N,357,N,00,N
|
||||
20250403,120109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,391000,-14500,5,-3.58,973331500,2475,94.29,398000,400000,390000,527000,284000,405500,393265.25,7.35,0,-519,418833,412166,407833,401166,396833,410000,399000,92,121500,5000,291960,500,1,1842040,7202,-2.96,0.21,12,0.13,-131952.00,1887299.00,628620,20240920,-37.80,271207,20240805,44.17,544000,-28.12,20250310,370000,5.68,20250102,649000,-39.75,20240920,280000,39.64,20240805,0.30,Y,000670,5000,92 억,,135443,N,N,357,N,00,N
|
||||
20250403,110108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,392000,-13500,5,-3.33,849716500,2159,82.25,398000,400000,390000,527000,284000,405500,393569.48,7.35,0,-411,418833,412166,407833,401166,396833,410000,399000,92,121500,5000,291960,500,1,1842040,7221,-2.97,0.21,12,0.12,-131952.00,1887299.00,628620,20240920,-37.64,271207,20240805,44.54,544000,-27.94,20250310,370000,5.95,20250102,649000,-39.60,20240920,280000,40.00,20240805,0.30,Y,000670,5000,92 억,,135443,N,N,357,N,00,N
|
||||
20250403,100109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,392500,-13000,5,-3.21,609579000,1545,58.86,398000,400000,392000,527000,284000,405500,394549.51,7.35,0,-248,418833,412166,407833,401166,396833,410000,399000,92,121500,5000,291960,500,1,1842040,7230,-2.97,0.21,12,0.08,-131952.00,1887299.00,628620,20240920,-37.56,271207,20240805,44.72,544000,-27.85,20250310,370000,6.08,20250102,649000,-39.52,20240920,280000,40.18,20240805,0.30,Y,000670,5000,92 억,,135443,N,N,357,N,00,N
|
||||
20250403,090109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,400000,-5500,5,-1.36,60900000,153,5.83,398000,400000,398000,527000,284000,405500,398039.22,7.35,0,-25,418833,412166,407833,401166,396833,410000,399000,92,121500,5000,291960,500,1,1842040,7368,-3.03,0.21,12,0.01,-131952.00,1887299.00,628620,20240920,-36.37,271207,20240805,47.49,544000,-26.47,20250310,370000,8.11,20250102,649000,-38.37,20240920,280000,42.86,20240805,0.30,Y,000670,5000,92 억,,135443,N,N,357,N,00,N
|
||||
20250402,160108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,405500,-7500,5,-1.82,1069687500,2625,36.99,413000,414500,403500,536000,289500,413000,407500.00,7.40,0,-667,424000,418500,410000,404500,396000,421250,407250,92,123000,5000,297360,500,1,1842040,7469,-3.07,0.21,12,0.14,-131952.00,1887299.00,628620,20240920,-35.49,271207,20240805,49.52,544000,-25.46,20250310,370000,9.59,20250102,649000,-37.52,20240920,280000,44.82,20240805,0.29,Y,000670,5000,92 억,,136229,N,N,357,N,00,N
|
||||
20250402,150108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,405000,-8000,5,-1.94,990720000,2430,34.24,413000,414500,403500,536000,289500,413000,407703.70,7.40,0,-644,424000,418500,410000,404500,396000,421250,407250,92,123000,5000,297360,500,1,1842040,7460,-3.07,0.21,12,0.13,-131952.00,1887299.00,628620,20240920,-35.57,271207,20240805,49.33,544000,-25.55,20250310,370000,9.46,20250102,649000,-37.60,20240920,280000,44.64,20240805,0.29,Y,000670,5000,92 억,,136229,N,N,1121,N,00,N
|
||||
20250402,140108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,406000,-7000,5,-1.69,686033500,1678,23.64,413000,414500,404500,536000,289500,413000,408839.99,7.40,0,-512,424000,418500,410000,404500,396000,421250,407250,92,123000,5000,297360,500,1,1842040,7479,-3.08,0.22,12,0.09,-131952.00,1887299.00,628620,20240920,-35.41,271207,20240805,49.70,544000,-25.37,20250310,370000,9.73,20250102,649000,-37.44,20240920,280000,45.00,20240805,0.29,Y,000670,5000,92 억,,136229,N,N,1121,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
|
||||
20250403,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3220,-60,5,-1.83,813947779,252278,58.02,3250,3290,3180,4260,2300,3280,3226.41,0.87,0,14753,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2537,-5.77,0.46,12,0.32,-558.00,6928.00,5420,20250219,-40.59,2460,20241209,30.89,5420,-40.59,20250219,2750,17.09,20250102,5420,-40.59,20250219,2460,30.89,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,31001,N,00,N
|
||||
20250403,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3205,-75,5,-2.29,728541434,225615,51.89,3250,3290,3180,4260,2300,3280,3229.14,0.87,0,10883,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2526,-5.74,0.46,12,0.29,-558.00,6928.00,5420,20250219,-40.87,2460,20241209,30.28,5420,-40.87,20250219,2750,16.55,20250102,5420,-40.87,20250219,2460,30.28,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,26503,N,00,N
|
||||
20250403,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3230,-50,5,-1.52,584101114,180637,41.54,3250,3290,3180,4260,2300,3280,3233.56,0.87,0,16488,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2545,-5.79,0.47,12,0.23,-558.00,6928.00,5420,20250219,-40.41,2460,20241209,31.30,5420,-40.41,20250219,2750,17.45,20250102,5420,-40.41,20250219,2460,31.30,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,26503,N,00,N
|
||||
20250403,130109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3225,-55,5,-1.68,542083674,167657,38.56,3250,3290,3180,4260,2300,3280,3233.29,0.87,0,14335,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2541,-5.78,0.47,12,0.21,-558.00,6928.00,5420,20250219,-40.50,2460,20241209,31.10,5420,-40.50,20250219,2750,17.27,20250102,5420,-40.50,20250219,2460,31.10,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,26503,N,00,N
|
||||
20250403,120109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3235,-45,5,-1.37,448829732,138744,31.91,3250,3290,3180,4260,2300,3280,3234.95,0.87,0,11131,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2549,-5.80,0.47,12,0.18,-558.00,6928.00,5420,20250219,-40.31,2460,20241209,31.50,5420,-40.31,20250219,2750,17.64,20250102,5420,-40.31,20250219,2460,31.50,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,26503,N,00,N
|
||||
20250403,110108,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3245,-35,5,-1.07,359378022,111183,25.57,3250,3290,3180,4260,2300,3280,3232.31,0.87,0,12286,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2557,-5.82,0.47,12,0.14,-558.00,6928.00,5420,20250219,-40.13,2460,20241209,31.91,5420,-40.13,20250219,2750,18.00,20250102,5420,-40.13,20250219,2460,31.91,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,26503,N,00,N
|
||||
20250403,100109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3225,-55,5,-1.68,200147367,61816,14.22,3250,3290,3180,4260,2300,3280,3237.79,0.87,0,7884,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2541,-5.78,0.47,12,0.08,-558.00,6928.00,5420,20250219,-40.50,2460,20241209,31.10,5420,-40.50,20250219,2750,17.27,20250102,5420,-40.50,20250219,2460,31.10,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,26503,N,00,N
|
||||
20250403,090109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3230,-50,5,-1.52,10643870,3286,0.76,3250,3250,3230,4260,2300,3280,3239.16,0.87,0,800,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2545,-5.79,0.47,12,0.00,-558.00,6928.00,5420,20250219,-40.41,2460,20241209,31.30,5420,-40.41,20250219,2750,17.45,20250102,5420,-40.41,20250219,2460,31.30,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,26503,N,00,N
|
||||
20250402,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3280,-120,5,-3.53,1427286207,430931,144.29,3390,3445,3255,4420,2380,3400,3312.14,0.77,0,81804,3546,3472,3406,3332,3266,3510,3370,3940,1020,5000,2170,5,1,78803016,2585,-5.88,0.47,12,0.55,-558.00,6928.00,5420,20250219,-39.48,2460,20241209,33.33,5420,-39.48,20250219,2750,19.27,20250102,5420,-39.48,20250219,2460,33.33,20241209,2.05,Y,000680,5000,3940 억,,606152,N,N,26503,N,00,N
|
||||
20250402,150108,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3270,-130,5,-3.82,1278360535,385338,129.02,3390,3445,3260,4420,2380,3400,3317.49,0.77,0,60849,3546,3472,3406,3332,3266,3510,3370,3940,1020,5000,2170,5,1,78803016,2577,-5.86,0.47,12,0.49,-558.00,6928.00,5420,20250219,-39.67,2460,20241209,32.93,5420,-39.67,20250219,2750,18.91,20250102,5420,-39.67,20250219,2460,32.93,20241209,2.05,Y,000680,5000,3940 억,,606152,N,N,25544,N,00,N
|
||||
20250402,140108,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3280,-120,5,-3.53,1020896824,306673,102.68,3390,3445,3265,4420,2380,3400,3328.93,0.77,0,27491,3546,3472,3406,3332,3266,3510,3370,3940,1020,5000,2170,5,1,78803016,2585,-5.88,0.47,12,0.39,-558.00,6928.00,5420,20250219,-39.48,2460,20241209,33.33,5420,-39.48,20250219,2750,19.27,20250102,5420,-39.48,20250219,2460,33.33,20241209,2.05,Y,000680,5000,3940 억,,606152,N,N,25544,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
|
||||
20250403,160109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5370,0,3,0.00,148565990,27921,47.54,5330,5370,5300,6980,3760,5370,5320.93,19.44,0,-11768,5496,5432,5376,5312,5256,5405,5285,651,1610,2500,3970,10,1,26041812,1398,8.50,0.41,12,0.11,632.00,13098.00,5820,20240329,-7.73,4955,20241113,8.38,5650,-4.96,20250326,5210,3.07,20250114,5790,-7.25,20240509,4955,8.38,20241113,0.03,Y,000700,2500,651 억,,5063814,N,N,135,N,00,N
|
||||
20250403,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5340,-30,5,-0.56,146109400,27462,46.76,5330,5360,5300,6980,3760,5370,5320.42,19.44,0,-11563,5496,5432,5376,5312,5256,5405,5285,651,1610,2500,3970,10,1,26041812,1391,8.45,0.41,12,0.11,632.00,13098.00,5820,20240329,-8.25,4955,20241113,7.77,5650,-5.49,20250326,5210,2.50,20250114,5790,-7.77,20240509,4955,7.77,20241113,0.03,Y,000700,2500,651 억,,5063814,N,N,135,N,00,N
|
||||
20250403,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5330,-40,5,-0.74,136875680,25729,43.81,5330,5360,5300,6980,3760,5370,5319.90,19.44,0,-10739,5496,5432,5376,5312,5256,5405,5285,651,1610,2500,3970,10,1,26041812,1388,8.43,0.41,12,0.10,632.00,13098.00,5820,20240329,-8.42,4955,20241113,7.57,5650,-5.66,20250326,5210,2.30,20250114,5790,-7.94,20240509,4955,7.57,20241113,0.03,Y,000700,2500,651 억,,5063814,N,N,135,N,00,N
|
||||
20250403,130110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5320,-50,5,-0.93,128561120,24171,41.15,5330,5360,5300,6980,3760,5370,5318.82,19.44,0,-9247,5496,5432,5376,5312,5256,5405,5285,651,1610,2500,3970,10,1,26041812,1385,8.42,0.41,12,0.09,632.00,13098.00,5820,20240329,-8.59,4955,20241113,7.37,5650,-5.84,20250326,5210,2.11,20250114,5790,-8.12,20240509,4955,7.37,20241113,0.03,Y,000700,2500,651 억,,5063814,N,N,135,N,00,N
|
||||
20250403,120110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5310,-60,5,-1.12,124959830,23493,40.00,5330,5360,5300,6980,3760,5370,5319.02,19.44,0,-8860,5496,5432,5376,5312,5256,5405,5285,651,1610,2500,3970,10,1,26041812,1383,8.40,0.41,12,0.09,632.00,13098.00,5820,20240329,-8.76,4955,20241113,7.16,5650,-6.02,20250326,5210,1.92,20250114,5790,-8.29,20240509,4955,7.16,20241113,0.03,Y,000700,2500,651 억,,5063814,N,N,135,N,00,N
|
||||
20250403,110109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5310,-60,5,-1.12,98941180,18590,31.65,5330,5360,5300,6980,3760,5370,5322.28,19.44,0,-6461,5496,5432,5376,5312,5256,5405,5285,651,1610,2500,3970,10,1,26041812,1383,8.40,0.41,12,0.07,632.00,13098.00,5820,20240329,-8.76,4955,20241113,7.16,5650,-6.02,20250326,5210,1.92,20250114,5790,-8.29,20240509,4955,7.16,20241113,0.03,Y,000700,2500,651 억,,5063814,N,N,135,N,00,N
|
||||
20250403,100109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5310,-60,5,-1.12,52351920,9829,16.74,5330,5360,5310,6980,3760,5370,5326.27,19.44,0,-3757,5496,5432,5376,5312,5256,5405,5285,651,1610,2500,3970,10,1,26041812,1383,8.40,0.41,12,0.04,632.00,13098.00,5820,20240329,-8.76,4955,20241113,7.16,5650,-6.02,20250326,5210,1.92,20250114,5790,-8.29,20240509,4955,7.16,20241113,0.03,Y,000700,2500,651 억,,5063814,N,N,135,N,00,N
|
||||
20250403,090109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5330,-40,5,-0.74,735540,138,0.23,5330,5330,5330,6980,3760,5370,5330.00,19.44,0,-19,5496,5432,5376,5312,5256,5405,5285,651,1610,2500,3970,10,1,26041812,1388,8.43,0.41,12,0.00,632.00,13098.00,5820,20240329,-8.42,4955,20241113,7.57,5650,-5.66,20250326,5210,2.30,20250114,5790,-7.94,20240509,4955,7.57,20241113,0.03,Y,000700,2500,651 억,,5063814,N,N,135,N,00,N
|
||||
20250402,160109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5370,-280,5,-4.96,314946360,58717,49.11,5410,5440,5320,7340,3960,5650,5363.80,19.41,0,-10476,5750,5700,5600,5550,5450,5725,5575,651,1690,2500,4180,10,1,26041812,1398,8.50,0.41,12,0.23,632.00,13098.00,5820,20240329,-7.73,4955,20241113,8.38,5650,-4.96,20250326,5210,3.07,20250114,5790,-7.25,20240509,4955,8.38,20241113,0.03,Y,000700,2500,651 억,,5054878,N,N,135,N,00,N
|
||||
20250402,150108,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5360,-290,5,-5.13,304727490,56814,47.51,5410,5440,5320,7340,3960,5650,5363.60,19.41,0,-9368,5750,5700,5600,5550,5450,5725,5575,651,1690,2500,4180,10,1,26041812,1396,8.48,0.41,12,0.22,632.00,13098.00,5820,20240329,-7.90,4955,20241113,8.17,5650,-5.13,20250326,5210,2.88,20250114,5790,-7.43,20240509,4955,8.17,20241113,0.03,Y,000700,2500,651 억,,5054878,N,N,0,N,00,N
|
||||
20250402,140108,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5340,-310,5,-5.49,297999130,55559,46.46,5410,5440,5320,7340,3960,5650,5363.65,19.41,0,-8426,5750,5700,5600,5550,5450,5725,5575,651,1690,2500,4180,10,1,26041812,1391,8.45,0.41,12,0.21,632.00,13098.00,5820,20240329,-8.25,4955,20241113,7.77,5650,-5.49,20250326,5210,2.50,20250114,5790,-7.77,20240509,4955,7.77,20241113,0.03,Y,000700,2500,651 억,,5054878,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
|
||||
20250403,160109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35900,200,2,0.56,16080237125,451171,98.98,35100,36000,34900,46400,25000,35700,35641.08,20.76,0,-147490,36700,36200,35800,35300,34900,36000,35100,5568,10700,5000,27130,50,1,111355765,39977,-23.93,0.50,12,0.41,-1500.00,71394.00,37550,20250218,-4.39,24100,20241209,48.96,37550,-4.39,20250218,25200,42.46,20250109,37550,-4.39,20250218,24100,48.96,20241209,0.69,Y,000720,5000,5567 억,,23112944,N,N,74946,N,00,N
|
||||
20250403,150109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35700,0,3,0.00,14215838325,399060,87.55,35100,36000,34900,46400,25000,35700,35623.31,20.76,0,-137176,36700,36200,35800,35300,34900,36000,35100,5568,10700,5000,27130,50,1,111355765,39754,-23.80,0.50,12,0.36,-1500.00,71394.00,37550,20250218,-4.93,24100,20241209,48.13,37550,-4.93,20250218,25200,41.67,20250109,37550,-4.93,20250218,24100,48.13,20241209,0.69,Y,000720,5000,5567 억,,23112944,N,N,56692,N,00,N
|
||||
20250403,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35900,200,2,0.56,10803047275,303859,66.66,35100,36000,34900,46400,25000,35700,35552.83,20.76,0,-90365,36700,36200,35800,35300,34900,36000,35100,5568,10700,5000,27130,50,1,111355765,39977,-23.93,0.50,12,0.27,-1500.00,71394.00,37550,20250218,-4.39,24100,20241209,48.96,37550,-4.39,20250218,25200,42.46,20250109,37550,-4.39,20250218,24100,48.96,20241209,0.69,Y,000720,5000,5567 억,,23112944,N,N,56692,N,00,N
|
||||
20250403,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35800,100,2,0.28,8639337550,243603,53.45,35100,35950,34900,46400,25000,35700,35464.82,20.76,0,-67569,36700,36200,35800,35300,34900,36000,35100,5568,10700,5000,27130,50,1,111355765,39865,-23.87,0.50,12,0.22,-1500.00,71394.00,37550,20250218,-4.66,24100,20241209,48.55,37550,-4.66,20250218,25200,42.06,20250109,37550,-4.66,20250218,24100,48.55,20241209,0.69,Y,000720,5000,5567 억,,23112944,N,N,56692,N,00,N
|
||||
20250403,120110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35850,150,2,0.42,7024322175,198488,43.55,35100,35950,34900,46400,25000,35700,35389.15,20.76,0,-44014,36700,36200,35800,35300,34900,36000,35100,5568,10700,5000,27130,50,1,111355765,39921,-23.90,0.50,12,0.18,-1500.00,71394.00,37550,20250218,-4.53,24100,20241209,48.76,37550,-4.53,20250218,25200,42.26,20250109,37550,-4.53,20250218,24100,48.76,20241209,0.69,Y,000720,5000,5567 억,,23112944,N,N,56692,N,00,N
|
||||
20250403,110109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35600,-100,5,-0.28,4724464500,134222,29.45,35100,35600,34900,46400,25000,35700,35198.88,20.76,0,-23050,36700,36200,35800,35300,34900,36000,35100,5568,10700,5000,27130,50,1,111355765,39643,-23.73,0.50,12,0.12,-1500.00,71394.00,37550,20250218,-5.19,24100,20241209,47.72,37550,-5.19,20250218,25200,41.27,20250109,37550,-5.19,20250218,24100,47.72,20241209,0.69,Y,000720,5000,5567 억,,23112944,N,N,56692,N,00,N
|
||||
20250403,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35250,-450,5,-1.26,2781587450,79177,17.37,35100,35300,34900,46400,25000,35700,35131.25,20.76,0,-17302,36700,36200,35800,35300,34900,36000,35100,5568,10700,5000,27130,50,1,111355765,39253,-23.50,0.49,12,0.07,-1500.00,71394.00,37550,20250218,-6.13,24100,20241209,46.27,37550,-6.13,20250218,25200,39.88,20250109,37550,-6.13,20250218,24100,46.27,20241209,0.69,Y,000720,5000,5567 억,,23112944,N,N,56692,N,00,N
|
||||
20250403,090109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,34950,-750,5,-2.10,487328000,13904,3.05,35100,35150,34900,46400,25000,35700,35049.44,20.76,0,-3203,36700,36200,35800,35300,34900,36000,35100,5568,10700,5000,27130,50,1,111355765,38919,-23.30,0.49,12,0.01,-1500.00,71394.00,37550,20250218,-6.92,24100,20241209,45.02,37550,-6.92,20250218,25200,38.69,20250109,37550,-6.92,20250218,24100,45.02,20241209,0.69,Y,000720,5000,5567 억,,23112944,N,N,56692,N,00,N
|
||||
20250402,160109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35700,-700,5,-1.92,16365171725,455801,54.70,36200,36300,35400,47300,25500,36400,35904.27,20.91,0,-106224,37133,36766,36133,35766,35133,36950,35950,5568,10900,5000,27660,50,1,111355765,39754,-23.80,0.50,12,0.41,-1500.00,71394.00,37550,20250218,-4.93,24100,20241209,48.13,37550,-4.93,20250218,25200,41.67,20250109,37550,-4.93,20250218,24100,48.13,20241209,0.76,Y,000720,5000,5567 억,,23279317,N,N,56692,N,00,N
|
||||
20250402,150109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35800,-600,5,-1.65,14862680550,413712,49.65,36200,36300,35400,47300,25500,36400,35925.19,20.91,0,-100822,37133,36766,36133,35766,35133,36950,35950,5568,10900,5000,27660,50,1,111355765,39865,-23.87,0.50,12,0.37,-1500.00,71394.00,37550,20250218,-4.66,24100,20241209,48.55,37550,-4.66,20250218,25200,42.06,20250109,37550,-4.66,20250218,24100,48.55,20241209,0.76,Y,000720,5000,5567 억,,23279317,N,N,107374,N,00,N
|
||||
20250402,140109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35850,-550,5,-1.51,13021175600,362282,43.47,36200,36300,35400,47300,25500,36400,35942.10,20.91,0,-82512,37133,36766,36133,35766,35133,36950,35950,5568,10900,5000,27660,50,1,111355765,39921,-23.90,0.50,12,0.33,-1500.00,71394.00,37550,20250218,-4.53,24100,20241209,48.76,37550,-4.53,20250218,25200,42.26,20250109,37550,-4.53,20250218,24100,48.76,20241209,0.76,Y,000720,5000,5567 억,,23279317,N,N,107374,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
|
||||
20250403,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10160,-40,5,-0.39,11715790,1150,435.61,10080,10530,10040,13260,7140,10200,10187.64,0.26,0,13,10773,10486,10343,10056,9913,10415,9985,140,3060,5000,6930,10,1,2800000,284,-45.16,0.21,12,0.04,-225.00,48504.00,16250,20240322,-37.48,9120,20241210,11.40,11430,-11.11,20250115,9800,3.67,20250311,15400,-34.03,20240521,9120,11.40,20241210,0.00,Y,000760,5000,140 억,,7362,N,N,0,N,00,N
|
||||
20250403,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10380,180,2,1.76,11379910,1117,423.11,10080,10530,10040,13260,7140,10200,10187.92,0.26,0,11,10773,10486,10343,10056,9913,10415,9985,140,3060,5000,6930,10,1,2800000,291,-46.13,0.21,12,0.04,-225.00,48504.00,16250,20240322,-36.12,9120,20241210,13.82,11430,-9.19,20250115,9800,5.92,20250311,15400,-32.60,20240521,9120,13.82,20241210,0.00,Y,000760,5000,140 억,,7362,N,N,0,N,00,N
|
||||
20250403,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10190,-10,5,-0.10,10659670,1047,396.59,10080,10200,10040,13260,7140,10200,10181.16,0.26,0,11,10773,10486,10343,10056,9913,10415,9985,140,3060,5000,6930,10,1,2800000,285,-45.29,0.21,12,0.04,-225.00,48504.00,16250,20240322,-37.29,9120,20241210,11.73,11430,-10.85,20250115,9800,3.98,20250311,15400,-33.83,20240521,9120,11.73,20241210,0.00,Y,000760,5000,140 억,,7362,N,N,0,N,00,N
|
||||
20250403,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10190,-10,5,-0.10,10659670,1047,396.59,10080,10200,10040,13260,7140,10200,10181.16,0.26,0,11,10773,10486,10343,10056,9913,10415,9985,140,3060,5000,6930,10,1,2800000,285,-45.29,0.21,12,0.04,-225.00,48504.00,16250,20240322,-37.29,9120,20241210,11.73,11430,-10.85,20250115,9800,3.98,20250311,15400,-33.83,20240521,9120,11.73,20241210,0.00,Y,000760,5000,140 억,,7362,N,N,0,N,00,N
|
||||
20250403,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10190,-10,5,-0.10,6797660,668,253.03,10080,10200,10040,13260,7140,10200,10176.14,0.26,0,11,10773,10486,10343,10056,9913,10415,9985,140,3060,5000,6930,10,1,2800000,285,-45.29,0.21,12,0.02,-225.00,48504.00,16250,20240322,-37.29,9120,20241210,11.73,11430,-10.85,20250115,9800,3.98,20250311,15400,-33.83,20240521,9120,11.73,20241210,0.00,Y,000760,5000,140 억,,7362,N,N,0,N,00,N
|
||||
20250403,110109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10190,-10,5,-0.10,6797660,668,253.03,10080,10200,10040,13260,7140,10200,10176.14,0.26,0,11,10773,10486,10343,10056,9913,10415,9985,140,3060,5000,6930,10,1,2800000,285,-45.29,0.21,12,0.02,-225.00,48504.00,16250,20240322,-37.29,9120,20241210,11.73,11430,-10.85,20250115,9800,3.98,20250311,15400,-33.83,20240521,9120,11.73,20241210,0.00,Y,000760,5000,140 억,,7362,N,N,0,N,00,N
|
||||
20250403,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10120,-80,5,-0.78,6291950,618,234.09,10080,10200,10040,13260,7140,10200,10181.15,0.26,0,7,10773,10486,10343,10056,9913,10415,9985,140,3060,5000,6930,10,1,2800000,283,-44.98,0.21,12,0.02,-225.00,48504.00,16250,20240322,-37.72,9120,20241210,10.96,11430,-11.46,20250115,9800,3.27,20250311,15400,-34.29,20240521,9120,10.96,20241210,0.00,Y,000760,5000,140 억,,7362,N,N,0,N,00,N
|
||||
20250403,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10200,0,3,0.00,0,0,0.00,0,0,0,13260,7140,10200,0.00,0.26,0,0,10773,10486,10343,10056,9913,10415,9985,140,3060,5000,6930,10,1,2800000,286,-45.33,0.21,12,0.00,-225.00,48504.00,16250,20240322,-37.23,9120,20241210,11.84,11430,-10.76,20250115,9800,4.08,20250311,15400,-33.77,20240521,9120,11.84,20241210,0.00,Y,000760,5000,140 억,,7362,N,N,0,N,00,N
|
||||
20250402,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10200,-100,5,-0.97,2501940,239,29.25,10310,10630,10200,13390,7210,10300,10468.37,0.26,0,5,10700,10500,10300,10100,9900,10600,10200,140,3090,5000,7000,10,1,2800000,286,-45.33,0.21,12,0.01,-225.00,48504.00,16650,20240321,-38.74,9120,20241210,11.84,11430,-10.76,20250115,9800,4.08,20250311,15400,-33.77,20240521,9120,11.84,20241210,0.00,Y,000760,5000,140 억,,7357,N,N,0,N,00,N
|
||||
20250402,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10250,-50,5,-0.49,2236560,213,26.07,10310,10630,10240,13390,7210,10300,10500.28,0.26,0,5,10700,10500,10300,10100,9900,10600,10200,140,3090,5000,7000,10,1,2800000,287,-45.56,0.21,12,0.01,-225.00,48504.00,16650,20240321,-38.44,9120,20241210,12.39,11430,-10.32,20250115,9800,4.59,20250311,15400,-33.44,20240521,9120,12.39,20241210,0.00,Y,000760,5000,140 억,,7357,N,N,0,N,00,N
|
||||
20250402,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10370,70,2,0.68,2050380,195,23.87,10310,10630,10240,13390,7210,10300,10514.77,0.26,0,2,10700,10500,10300,10100,9900,10600,10200,140,3090,5000,7000,10,1,2800000,290,-46.09,0.21,12,0.01,-225.00,48504.00,16650,20240321,-37.72,9120,20241210,13.71,11430,-9.27,20250115,9800,5.82,20250311,15400,-32.66,20240521,9120,13.71,20241210,0.00,Y,000760,5000,140 억,,7357,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
|
||||
20250403,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,357000,-4500,5,-1.24,21246980750,60181,89.70,354000,357500,349000,469500,253500,361500,353031.86,53.51,0,-7010,371500,366500,362000,357000,352500,364250,354750,248,108000,500,267510,500,1,47374837,169128,8.71,1.06,12,0.13,41007.00,337189.00,435000,20241203,-17.93,272500,20240419,31.01,427500,-16.49,20250217,340000,5.00,20250124,435000,-17.93,20241203,272500,31.01,20240419,0.03,Y,000810,500,248 억,,25352574,N,N,4539,N,00,N
|
||||
20250403,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,353000,-8500,5,-2.35,17948056000,50900,75.87,354000,357500,349000,469500,253500,361500,352611.45,53.51,0,-5759,371500,366500,362000,357000,352500,364250,354750,248,108000,500,267510,500,1,47374837,167233,8.61,1.05,12,0.11,41007.00,337189.00,435000,20241203,-18.85,272500,20240419,29.54,427500,-17.43,20250217,340000,3.82,20250124,435000,-18.85,20241203,272500,29.54,20240419,0.03,Y,000810,500,248 억,,25352574,N,N,3537,N,00,N
|
||||
20250403,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,355500,-6000,5,-1.66,15812142250,44867,66.87,354000,357500,349000,469500,253500,361500,352419.51,53.51,0,-5604,371500,366500,362000,357000,352500,364250,354750,248,108000,500,267510,500,1,47374837,168418,8.67,1.05,12,0.09,41007.00,337189.00,435000,20241203,-18.28,272500,20240419,30.46,427500,-16.84,20250217,340000,4.56,20250124,435000,-18.28,20241203,272500,30.46,20240419,0.03,Y,000810,500,248 억,,25352574,N,N,3537,N,00,N
|
||||
20250403,130110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,357000,-4500,5,-1.24,13863737250,39394,58.72,354000,357000,349000,469500,253500,361500,351921.45,53.51,0,-5042,371500,366500,362000,357000,352500,364250,354750,248,108000,500,267510,500,1,47374837,169128,8.71,1.06,12,0.08,41007.00,337189.00,435000,20241203,-17.93,272500,20240419,31.01,427500,-16.49,20250217,340000,5.00,20250124,435000,-17.93,20241203,272500,31.01,20240419,0.03,Y,000810,500,248 억,,25352574,N,N,3537,N,00,N
|
||||
20250403,120110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,354500,-7000,5,-1.94,12522640000,35623,53.10,354000,355000,349000,469500,253500,361500,351528.24,53.51,0,-4665,371500,366500,362000,357000,352500,364250,354750,248,108000,500,267510,500,1,47374837,167944,8.64,1.05,12,0.08,41007.00,337189.00,435000,20241203,-18.51,272500,20240419,30.09,427500,-17.08,20250217,340000,4.26,20250124,435000,-18.51,20241203,272500,30.09,20240419,0.03,Y,000810,500,248 억,,25352574,N,N,3537,N,00,N
|
||||
20250403,110110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,353000,-8500,5,-2.35,10400816250,29623,44.15,354000,354500,349000,469500,253500,361500,351100.84,53.51,0,-4858,371500,366500,362000,357000,352500,364250,354750,248,108000,500,267510,500,1,47374837,167233,8.61,1.05,12,0.06,41007.00,337189.00,435000,20241203,-18.85,272500,20240419,29.54,427500,-17.43,20250217,340000,3.82,20250124,435000,-18.85,20241203,272500,29.54,20240419,0.03,Y,000810,500,248 억,,25352574,N,N,3537,N,00,N
|
||||
20250403,100110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,353500,-8000,5,-2.21,7353347750,20967,31.25,354000,354250,349000,469500,253500,361500,350702.81,53.51,0,-3263,371500,366500,362000,357000,352500,364250,354750,248,108000,500,267510,500,1,47374837,167470,8.62,1.05,12,0.04,41007.00,337189.00,435000,20241203,-18.74,272500,20240419,29.72,427500,-17.31,20250217,340000,3.97,20250124,435000,-18.74,20241203,272500,29.72,20240419,0.03,Y,000810,500,248 억,,25352574,N,N,3537,N,00,N
|
||||
20250403,090110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,351000,-10500,5,-2.90,1011308250,2864,4.27,354000,354250,350000,469500,253500,361500,353066.25,53.51,0,-83,371500,366500,362000,357000,352500,364250,354750,248,108000,500,267510,500,1,47374837,166286,8.56,1.04,12,0.01,41007.00,337189.00,435000,20241203,-19.31,272500,20240419,28.81,427500,-17.89,20250217,340000,3.24,20250124,435000,-19.31,20241203,272500,28.81,20240419,0.03,Y,000810,500,248 억,,25352574,N,N,3537,N,00,N
|
||||
20250402,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,361500,500,2,0.14,23923504250,66160,116.00,367000,367000,357500,469000,253000,361000,361600.73,53.51,0,-26684,370000,365500,360500,356000,351000,367750,358250,248,108000,500,267140,500,1,47374837,171260,8.82,1.07,12,0.14,41007.00,337189.00,435000,20241203,-16.90,272500,20240419,32.66,427500,-15.44,20250217,340000,6.32,20250124,435000,-16.90,20241203,272500,32.66,20240419,0.03,Y,000810,500,248 억,,25348547,N,N,3537,N,00,N
|
||||
20250402,150109,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,359500,-1500,5,-0.42,20491137750,56654,99.34,367000,367000,357500,469000,253000,361000,361689.16,53.51,0,-23284,370000,365500,360500,356000,351000,367750,358250,248,108000,500,267140,500,1,47374837,170313,8.77,1.07,12,0.12,41007.00,337189.00,435000,20241203,-17.36,272500,20240419,31.93,427500,-15.91,20250217,340000,5.74,20250124,435000,-17.36,20241203,272500,31.93,20240419,0.03,Y,000810,500,248 억,,25348547,N,N,9510,N,00,N
|
||||
20250402,140109,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,362500,1500,2,0.42,16569885750,45783,80.27,367000,367000,357500,469000,253000,361000,361922.24,53.51,0,-15954,370000,365500,360500,356000,351000,367750,358250,248,108000,500,267140,500,1,47374837,171734,8.84,1.08,12,0.10,41007.00,337189.00,435000,20241203,-16.67,272500,20240419,33.03,427500,-15.20,20250217,340000,6.62,20250124,435000,-16.67,20241203,272500,33.03,20240419,0.03,Y,000810,500,248 억,,25348547,N,N,9510,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
|
||||
20250403,160110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27400,-800,5,-2.84,58479600,2125,30.36,27550,28100,27200,36650,19750,28200,27519.81,9.66,0,-2,28833,28516,27983,27666,27133,28675,27825,110,8450,5000,18610,50,1,2200000,603,6.96,0.18,12,0.10,3934.00,153304.00,41150,20240925,-33.41,25300,20240805,8.30,31550,-13.15,20250226,26050,5.18,20250102,41150,-33.41,20240925,25300,8.30,20240805,0.90,Y,000850,5000,110 억,,212630,N,N,7,N,00,N
|
||||
20250403,150110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27600,-600,5,-2.13,50793700,1845,26.36,27550,28100,27200,36650,19750,28200,27530.46,9.66,0,73,28833,28516,27983,27666,27133,28675,27825,110,8450,5000,18610,50,1,2200000,607,7.02,0.18,12,0.08,3934.00,153304.00,41150,20240925,-32.93,25300,20240805,9.09,31550,-12.52,20250226,26050,5.95,20250102,41150,-32.93,20240925,25300,9.09,20240805,0.90,Y,000850,5000,110 억,,212630,N,N,7,N,00,N
|
||||
20250403,140110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27600,-600,5,-2.13,15954700,580,8.29,27550,28100,27200,36650,19750,28200,27508.10,9.66,0,-61,28833,28516,27983,27666,27133,28675,27825,110,8450,5000,18610,50,1,2200000,607,7.02,0.18,12,0.03,3934.00,153304.00,41150,20240925,-32.93,25300,20240805,9.09,31550,-12.52,20250226,26050,5.95,20250102,41150,-32.93,20240925,25300,9.09,20240805,0.90,Y,000850,5000,110 억,,212630,N,N,7,N,00,N
|
||||
20250403,130111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27750,-450,5,-1.60,13664700,497,7.10,27550,28100,27200,36650,19750,28200,27494.37,9.66,0,-126,28833,28516,27983,27666,27133,28675,27825,110,8450,5000,18610,50,1,2200000,611,7.05,0.18,12,0.02,3934.00,153304.00,41150,20240925,-32.56,25300,20240805,9.68,31550,-12.04,20250226,26050,6.53,20250102,41150,-32.56,20240925,25300,9.68,20240805,0.90,Y,000850,5000,110 억,,212630,N,N,7,N,00,N
|
||||
20250403,120111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27700,-500,5,-1.77,13332250,485,6.93,27550,28100,27200,36650,19750,28200,27489.18,9.66,0,-125,28833,28516,27983,27666,27133,28675,27825,110,8450,5000,18610,50,1,2200000,609,7.04,0.18,12,0.02,3934.00,153304.00,41150,20240925,-32.69,25300,20240805,9.49,31550,-12.20,20250226,26050,6.33,20250102,41150,-32.69,20240925,25300,9.49,20240805,0.90,Y,000850,5000,110 억,,212630,N,N,7,N,00,N
|
||||
20250403,110110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27750,-450,5,-1.60,13001650,473,6.76,27550,28100,27200,36650,19750,28200,27487.63,9.66,0,-123,28833,28516,27983,27666,27133,28675,27825,110,8450,5000,18610,50,1,2200000,611,7.05,0.18,12,0.02,3934.00,153304.00,41150,20240925,-32.56,25300,20240805,9.68,31550,-12.04,20250226,26050,6.53,20250102,41150,-32.56,20240925,25300,9.68,20240805,0.90,Y,000850,5000,110 억,,212630,N,N,7,N,00,N
|
||||
20250403,100110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27850,-350,5,-1.24,8409100,307,4.39,27550,28100,27200,36650,19750,28200,27391.21,9.66,0,1,28833,28516,27983,27666,27133,28675,27825,110,8450,5000,18610,50,1,2200000,613,7.08,0.18,12,0.01,3934.00,153304.00,41150,20240925,-32.32,25300,20240805,10.08,31550,-11.73,20250226,26050,6.91,20250102,41150,-32.32,20240925,25300,10.08,20240805,0.90,Y,000850,5000,110 억,,212630,N,N,7,N,00,N
|
||||
20250403,090110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27500,-700,5,-2.48,825250,30,0.43,27550,27550,27500,36650,19750,28200,27508.33,9.66,0,0,28833,28516,27983,27666,27133,28675,27825,110,8450,5000,18610,50,1,2200000,605,6.99,0.18,12,0.00,3934.00,153304.00,41150,20240925,-33.17,25300,20240805,8.70,31550,-12.84,20250226,26050,5.57,20250102,41150,-33.17,20240925,25300,8.70,20240805,0.90,Y,000850,5000,110 억,,212630,N,N,7,N,00,N
|
||||
20250402,160110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28200,550,2,1.99,194975325,7000,100.42,27600,28300,27450,35900,19400,27650,27853.62,9.76,0,-999,28616,28132,27366,26882,26116,28375,27125,110,8250,5000,18240,50,1,2200000,620,7.17,0.18,12,0.32,3934.00,153304.00,41150,20240925,-31.47,25300,20240805,11.46,31550,-10.62,20250226,26050,8.25,20250102,41150,-31.47,20240925,25300,11.46,20240805,0.93,Y,000850,5000,110 억,,214799,N,N,7,N,00,N
|
||||
20250402,150109,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27900,250,2,0.90,155869900,5608,80.45,27600,28000,27450,35900,19400,27650,27794.20,9.76,0,-592,28616,28132,27366,26882,26116,28375,27125,110,8250,5000,18240,50,1,2200000,614,7.09,0.18,12,0.25,3934.00,153304.00,41150,20240925,-32.20,25300,20240805,10.28,31550,-11.57,20250226,26050,7.10,20250102,41150,-32.20,20240925,25300,10.28,20240805,0.93,Y,000850,5000,110 억,,214799,N,N,0,N,00,N
|
||||
20250402,140110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27750,100,2,0.36,81120500,2925,41.96,27600,28000,27450,35900,19400,27650,27733.50,9.76,0,508,28616,28132,27366,26882,26116,28375,27125,110,8250,5000,18240,50,1,2200000,611,7.05,0.18,12,0.13,3934.00,153304.00,41150,20240925,-32.56,25300,20240805,9.68,31550,-12.04,20250226,26050,6.53,20250102,41150,-32.56,20240925,25300,9.68,20240805,0.93,Y,000850,5000,110 억,,214799,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
|
||||
20250403,160110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22800,0,3,0.00,225515000,9811,170.15,22550,23350,22550,29600,16000,22800,22985.93,6.49,0,2785,23666,23232,22966,22532,22266,23100,22400,65,6800,1000,16870,50,1,6500000,1482,11.18,0.24,12,0.15,2039.00,95246.00,30500,20240426,-25.25,22500,20250331,1.33,27400,-16.79,20250110,22500,1.33,20250331,30500,-25.25,20240426,22500,1.33,20250331,2.29,Y,000860,1000,65 억,,422134,N,N,84,N,00,N
|
||||
20250403,150110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22800,0,3,0.00,218875300,9520,165.11,22550,23350,22550,29600,16000,22800,22991.10,6.49,0,2932,23666,23232,22966,22532,22266,23100,22400,65,6800,1000,16870,50,1,6500000,1482,11.18,0.24,12,0.15,2039.00,95246.00,30500,20240426,-25.25,22500,20250331,1.33,27400,-16.79,20250110,22500,1.33,20250331,30500,-25.25,20240426,22500,1.33,20250331,2.29,Y,000860,1000,65 억,,422134,N,N,0,N,00,N
|
||||
20250403,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22950,150,2,0.66,182227750,7916,137.29,22550,23350,22550,29600,16000,22800,23020.18,6.49,0,2444,23666,23232,22966,22532,22266,23100,22400,65,6800,1000,16870,50,1,6500000,1492,11.26,0.24,12,0.12,2039.00,95246.00,30500,20240426,-24.75,22500,20250331,2.00,27400,-16.24,20250110,22500,2.00,20250331,30500,-24.75,20240426,22500,2.00,20250331,2.29,Y,000860,1000,65 억,,422134,N,N,0,N,00,N
|
||||
20250403,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22850,50,2,0.22,64334350,2802,48.60,22550,23350,22550,29600,16000,22800,22960.15,6.49,0,442,23666,23232,22966,22532,22266,23100,22400,65,6800,1000,16870,50,1,6500000,1485,11.21,0.24,12,0.04,2039.00,95246.00,30500,20240426,-25.08,22500,20250331,1.56,27400,-16.61,20250110,22500,1.56,20250331,30500,-25.08,20240426,22500,1.56,20250331,2.29,Y,000860,1000,65 억,,422134,N,N,0,N,00,N
|
||||
20250403,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23150,350,2,1.54,27154150,1176,20.40,22550,23350,22550,29600,16000,22800,23090.26,6.49,0,-4,23666,23232,22966,22532,22266,23100,22400,65,6800,1000,16870,50,1,6500000,1505,11.35,0.24,12,0.02,2039.00,95246.00,30500,20240426,-24.10,22500,20250331,2.89,27400,-15.51,20250110,22500,2.89,20250331,30500,-24.10,20240426,22500,2.89,20250331,2.29,Y,000860,1000,65 억,,422134,N,N,0,N,00,N
|
||||
20250403,110110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23050,250,2,1.10,26761900,1159,20.10,22550,23350,22550,29600,16000,22800,23090.51,6.49,0,4,23666,23232,22966,22532,22266,23100,22400,65,6800,1000,16870,50,1,6500000,1498,11.30,0.24,12,0.02,2039.00,95246.00,30500,20240426,-24.43,22500,20250331,2.44,27400,-15.88,20250110,22500,2.44,20250331,30500,-24.43,20240426,22500,2.44,20250331,2.29,Y,000860,1000,65 억,,422134,N,N,0,N,00,N
|
||||
20250403,100110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23200,400,2,1.75,18968050,822,14.26,22550,23350,22550,29600,16000,22800,23075.49,6.49,0,166,23666,23232,22966,22532,22266,23100,22400,65,6800,1000,16870,50,1,6500000,1508,11.38,0.24,12,0.01,2039.00,95246.00,30500,20240426,-23.93,22500,20250331,3.11,27400,-15.33,20250110,22500,3.11,20250331,30500,-23.93,20240426,22500,3.11,20250331,2.29,Y,000860,1000,65 억,,422134,N,N,0,N,00,N
|
||||
20250403,090110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22550,-250,5,-1.10,1939300,86,1.49,22550,22550,22550,29600,16000,22800,22550.00,6.49,0,-42,23666,23232,22966,22532,22266,23100,22400,65,6800,1000,16870,50,1,6500000,1466,11.06,0.24,12,0.00,2039.00,95246.00,30500,20240426,-26.07,22500,20250331,0.22,27400,-17.70,20250110,22500,0.22,20250331,30500,-26.07,20240426,22500,0.22,20250331,2.29,Y,000860,1000,65 억,,422134,N,N,0,N,00,N
|
||||
20250402,160110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22800,-400,5,-1.72,131598950,5762,76.55,23400,23400,22700,30150,16250,23200,22839.18,6.50,0,-503,23800,23500,23200,22900,22600,23650,23050,65,6950,1000,17160,50,1,6500000,1482,11.18,0.24,12,0.09,2039.00,95246.00,30500,20240426,-25.25,22500,20250331,1.33,27400,-16.79,20250110,22500,1.33,20250331,30500,-25.25,20240426,22500,1.33,20250331,2.33,Y,000860,1000,65 억,,422635,N,N,0,N,00,N
|
||||
20250402,150110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22800,-400,5,-1.72,124938550,5470,72.67,23400,23400,22700,30150,16250,23200,22840.69,6.50,0,-409,23800,23500,23200,22900,22600,23650,23050,65,6950,1000,17160,50,1,6500000,1482,11.18,0.24,12,0.08,2039.00,95246.00,30500,20240426,-25.25,22500,20250331,1.33,27400,-16.79,20250110,22500,1.33,20250331,30500,-25.25,20240426,22500,1.33,20250331,2.33,Y,000860,1000,65 억,,422635,N,N,0,N,00,N
|
||||
20250402,140110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23000,-200,5,-0.86,79073600,3461,45.98,23400,23400,22700,30150,16250,23200,22847.04,6.50,0,-247,23800,23500,23200,22900,22600,23650,23050,65,6950,1000,17160,50,1,6500000,1495,11.28,0.24,12,0.05,2039.00,95246.00,30500,20240426,-24.59,22500,20250331,2.22,27400,-16.06,20250110,22500,2.22,20250331,30500,-24.59,20240426,22500,2.22,20250331,2.33,Y,000860,1000,65 억,,422635,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
|
||||
20250403,160111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43850,-400,5,-0.90,20595324875,469769,45.33,42650,44450,42650,57500,31000,44250,43841.38,15.81,0,-46346,48183,46216,44533,42566,40883,47200,43550,3748,13250,5000,31860,50,1,74958735,32869,5.54,0.38,12,0.63,7916.00,114712.00,54900,20250311,-20.13,25400,20240627,72.64,54900,-20.13,20250311,26800,63.62,20250102,54900,-20.13,20250311,25400,72.64,20240627,0.60,Y,000880,5000,3747 억,,11853098,N,N,87084,N,00,N
|
||||
20250403,150110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43850,-400,5,-0.90,17951093625,409478,39.51,42650,44450,42650,57500,31000,44250,43838.97,15.81,0,-46215,48183,46216,44533,42566,40883,47200,43550,3748,13250,5000,31860,50,1,74958735,32869,5.54,0.38,12,0.55,7916.00,114712.00,54900,20250311,-20.13,25400,20240627,72.64,54900,-20.13,20250311,26800,63.62,20250102,54900,-20.13,20250311,25400,72.64,20240627,0.60,Y,000880,5000,3747 억,,11853098,N,N,51355,N,00,N
|
||||
20250403,140111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43550,-700,5,-1.58,15088300975,344084,33.20,42650,44450,42650,57500,31000,44250,43850.63,15.81,0,-38192,48183,46216,44533,42566,40883,47200,43550,3748,13250,5000,31860,50,1,74958735,32645,5.50,0.38,12,0.46,7916.00,114712.00,54900,20250311,-20.67,25400,20240627,71.46,54900,-20.67,20250311,26800,62.50,20250102,54900,-20.67,20250311,25400,71.46,20240627,0.60,Y,000880,5000,3747 억,,11853098,N,N,51355,N,00,N
|
||||
20250403,130111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43500,-750,5,-1.69,13479762900,307289,29.65,42650,44450,42650,57500,31000,44250,43866.73,15.81,0,-29909,48183,46216,44533,42566,40883,47200,43550,3748,13250,5000,31860,50,1,74958735,32607,5.50,0.38,12,0.41,7916.00,114712.00,54900,20250311,-20.77,25400,20240627,71.26,54900,-20.77,20250311,26800,62.31,20250102,54900,-20.77,20250311,25400,71.26,20240627,0.60,Y,000880,5000,3747 억,,11853098,N,N,51355,N,00,N
|
||||
20250403,120111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44150,-100,5,-0.23,11452795800,261010,25.19,42650,44450,42650,57500,31000,44250,43878.76,15.81,0,-26371,48183,46216,44533,42566,40883,47200,43550,3748,13250,5000,31860,50,1,74958735,33094,5.58,0.38,12,0.35,7916.00,114712.00,54900,20250311,-19.58,25400,20240627,73.82,54900,-19.58,20250311,26800,64.74,20250102,54900,-19.58,20250311,25400,73.82,20240627,0.60,Y,000880,5000,3747 억,,11853098,N,N,51355,N,00,N
|
||||
20250403,110110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44300,50,2,0.11,9561798850,218315,21.07,42650,44450,42650,57500,31000,44250,43798.17,15.81,0,-21172,48183,46216,44533,42566,40883,47200,43550,3748,13250,5000,31860,50,1,74958735,33207,5.60,0.39,12,0.29,7916.00,114712.00,54900,20250311,-19.31,25400,20240627,74.41,54900,-19.31,20250311,26800,65.30,20250102,54900,-19.31,20250311,25400,74.41,20240627,0.60,Y,000880,5000,3747 억,,11853098,N,N,51355,N,00,N
|
||||
20250403,100111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43900,-350,5,-0.79,6738305950,154404,14.90,42650,44350,42650,57500,31000,44250,43640.74,15.81,0,-20123,48183,46216,44533,42566,40883,47200,43550,3748,13250,5000,31860,50,1,74958735,32907,5.55,0.38,12,0.21,7916.00,114712.00,54900,20250311,-20.04,25400,20240627,72.83,54900,-20.04,20250311,26800,63.81,20250102,54900,-20.04,20250311,25400,72.83,20240627,0.60,Y,000880,5000,3747 억,,11853098,N,N,51355,N,00,N
|
||||
20250403,090111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42850,-1400,5,-3.16,707559800,16559,1.60,42650,42900,42650,57500,31000,44250,42729.53,15.81,0,-2159,48183,46216,44533,42566,40883,47200,43550,3748,13250,5000,31860,50,1,74958735,32120,5.41,0.37,12,0.02,7916.00,114712.00,54900,20250311,-21.95,25400,20240627,68.70,54900,-21.95,20250311,26800,59.89,20250102,54900,-21.95,20250311,25400,68.70,20240627,0.60,Y,000880,5000,3747 억,,11853098,N,N,51355,N,00,N
|
||||
20250402,160110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44250,1050,2,2.43,46597880800,1036305,55.05,43850,46500,42850,56100,30250,43200,44966.16,15.90,0,26984,49366,46282,44716,41632,40066,45500,40850,3748,12900,5000,31100,50,1,74958735,33169,5.59,0.39,12,1.38,7916.00,114712.00,54900,20250311,-19.40,25400,20240627,74.21,54900,-19.40,20250311,26800,65.11,20250102,54900,-19.40,20250311,25400,74.21,20240627,0.62,Y,000880,5000,3747 억,,11917144,N,N,51355,N,00,N
|
||||
20250402,150110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44150,950,2,2.20,44278800475,983859,52.26,43850,46500,42850,56100,30250,43200,45005.67,15.90,0,27198,49366,46282,44716,41632,40066,45500,40850,3748,12900,5000,31100,50,1,74958735,33094,5.58,0.38,12,1.31,7916.00,114712.00,54900,20250311,-19.58,25400,20240627,73.82,54900,-19.58,20250311,26800,64.74,20250102,54900,-19.58,20250311,25400,73.82,20240627,0.62,Y,000880,5000,3747 억,,11917144,N,N,118086,N,00,N
|
||||
20250402,140110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44250,1050,2,2.43,40701211175,903092,47.97,43850,46500,42850,56100,30250,43200,45069.23,15.90,0,28070,49366,46282,44716,41632,40066,45500,40850,3748,12900,5000,31100,50,1,74958735,33169,5.59,0.39,12,1.20,7916.00,114712.00,54900,20250311,-19.40,25400,20240627,74.21,54900,-19.40,20250311,26800,65.11,20250102,54900,-19.40,20250311,25400,74.21,20240627,0.62,Y,000880,5000,3747 억,,11917144,N,N,118086,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
|
||||
20250403,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,451,-2,5,-0.44,158320679,353130,117.94,451,454,442,588,318,453,448.28,2.60,0,22089,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,627,9.40,0.72,12,0.25,48.00,626.00,610,20240611,-26.07,394,20241114,14.47,520,-13.27,20250326,425,6.12,20250311,610,-26.07,20240611,394,14.47,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,N,00,N
|
||||
20250403,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,-1,5,-0.22,144382698,322234,107.62,451,454,442,588,318,453,448.01,2.60,0,25869,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,629,9.42,0.72,12,0.23,48.00,626.00,610,20240611,-25.90,394,20241114,14.72,520,-13.08,20250326,425,6.35,20250311,610,-25.90,20240611,394,14.72,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,N,00,N
|
||||
20250403,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,0,3,0.00,130986557,292477,97.68,451,454,442,588,318,453,447.78,2.60,0,16238,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,630,9.44,0.72,12,0.21,48.00,626.00,610,20240611,-25.74,394,20241114,14.97,520,-12.88,20250326,425,6.59,20250311,610,-25.74,20240611,394,14.97,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,N,00,N
|
||||
20250403,130112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,449,-4,5,-0.88,108702662,243138,81.21,451,454,442,588,318,453,446.98,2.60,0,22669,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,625,9.35,0.72,12,0.17,48.00,626.00,610,20240611,-26.39,394,20241114,13.96,520,-13.65,20250326,425,5.65,20250311,610,-26.39,20240611,394,13.96,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,N,00,N
|
||||
20250403,120111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,0,3,0.00,100141649,224113,74.85,451,454,442,588,318,453,446.72,2.60,0,14215,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,630,9.44,0.72,12,0.16,48.00,626.00,610,20240611,-25.74,394,20241114,14.97,520,-12.88,20250326,425,6.59,20250311,610,-25.74,20240611,394,14.97,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,N,00,N
|
||||
20250403,110111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,449,-4,5,-0.88,83122804,186329,62.23,451,452,442,588,318,453,445.96,2.60,0,12973,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,625,9.35,0.72,12,0.13,48.00,626.00,610,20240611,-26.39,394,20241114,13.96,520,-13.65,20250326,425,5.65,20250311,610,-26.39,20240611,394,13.96,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,N,00,N
|
||||
20250403,100111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,449,-4,5,-0.88,46505346,104251,34.82,451,452,442,588,318,453,445.81,2.60,0,2976,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,625,9.35,0.72,12,0.07,48.00,626.00,610,20240611,-26.39,394,20241114,13.96,520,-13.65,20250326,425,5.65,20250311,610,-26.39,20240611,394,13.96,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,N,00,N
|
||||
20250403,090111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,-1,5,-0.22,2478845,5484,1.83,451,452,449,588,318,453,449.36,2.60,0,-263,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,629,9.42,0.72,12,0.00,48.00,626.00,610,20240611,-25.90,394,20241114,14.72,520,-13.08,20250326,425,6.35,20250311,610,-25.90,20240611,394,14.72,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,N,00,N
|
||||
20250402,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,-1,5,-0.22,134942168,297834,37.78,450,459,448,590,318,454,453.08,2.65,0,-74031,466,460,451,445,436,463,448,696,136,500,300,1,1,139120129,630,9.44,0.72,12,0.21,48.00,626.00,610,20240611,-25.74,394,20241114,14.97,520,-12.88,20250326,425,6.59,20250311,610,-25.74,20240611,394,14.97,20241114,0.92,Y,000890,500,695 억,,3692496,N,N,16,N,00,N
|
||||
20250402,150110,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,455,1,2,0.22,97702102,215368,27.32,450,459,448,590,318,454,453.65,2.65,0,-77916,466,460,451,445,436,463,448,696,136,500,300,1,1,139120129,633,9.48,0.73,12,0.15,48.00,626.00,610,20240611,-25.41,394,20241114,15.48,520,-12.50,20250326,425,7.06,20250311,610,-25.41,20240611,394,15.48,20241114,0.92,Y,000890,500,695 억,,3692496,N,N,0,N,00,N
|
||||
20250402,140110,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,457,3,2,0.66,91745726,202286,25.66,450,459,448,590,318,454,453.54,2.65,0,-73546,466,460,451,445,436,463,448,696,136,500,300,1,1,139120129,636,9.52,0.73,12,0.15,48.00,626.00,610,20240611,-25.08,394,20241114,15.99,520,-12.12,20250326,425,7.53,20250311,610,-25.08,20240611,394,15.99,20241114,0.92,Y,000890,500,695 억,,3692496,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
|
||||
20250403,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5210,190,2,3.78,36550188200,6683439,2549.67,5300,5670,5210,6520,3520,5020,5468.90,2.50,0,-113441,5243,5131,4998,4886,4753,5187,4942,78,1500,500,3310,10,1,15611619,813,-1.94,0.98,12,42.81,-2688.00,5326.00,7500,20250204,-30.53,3360,20240805,55.06,7500,-30.53,20250204,4780,9.00,20250331,7500,-30.53,20250204,3360,55.06,20240805,4.15,Y,000910,500,78 억,,390881,N,N,31014,N,00,N
|
||||
20250403,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5240,220,2,4.38,35868787715,6553238,2500.00,5300,5670,5230,6520,3520,5020,5473.46,2.50,0,-131956,5243,5131,4998,4886,4753,5187,4942,78,1500,500,3310,10,1,15611619,818,-1.95,0.98,12,41.98,-2688.00,5326.00,7500,20250204,-30.13,3360,20240805,55.95,7500,-30.13,20250204,4780,9.62,20250331,7500,-30.13,20250204,3360,55.95,20240805,4.15,Y,000910,500,78 억,,390881,N,N,17925,N,00,N
|
||||
20250403,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5280,260,2,5.18,35196306895,6425868,2451.41,5300,5670,5230,6520,3520,5020,5477.30,2.50,0,-131754,5243,5131,4998,4886,4753,5187,4942,78,1500,500,3310,10,1,15611619,824,-1.96,0.99,12,41.16,-2688.00,5326.00,7500,20250204,-29.60,3360,20240805,57.14,7500,-29.60,20250204,4780,10.46,20250331,7500,-29.60,20250204,3360,57.14,20240805,4.15,Y,000910,500,78 억,,390881,N,N,17925,N,00,N
|
||||
20250403,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5310,290,2,5.78,34571086405,6307731,2406.34,5300,5670,5230,6520,3520,5020,5480.77,2.50,0,-132995,5243,5131,4998,4886,4753,5187,4942,78,1500,500,3310,10,1,15611619,829,-1.98,1.00,12,40.40,-2688.00,5326.00,7500,20250204,-29.20,3360,20240805,58.04,7500,-29.20,20250204,4780,11.09,20250331,7500,-29.20,20250204,3360,58.04,20240805,4.15,Y,000910,500,78 억,,390881,N,N,17925,N,00,N
|
||||
20250403,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5370,350,2,6.97,33659769155,6136656,2341.07,5300,5670,5230,6520,3520,5020,5485.06,2.50,0,-134885,5243,5131,4998,4886,4753,5187,4942,78,1500,500,3310,10,1,15611619,838,-2.00,1.01,12,39.31,-2688.00,5326.00,7500,20250204,-28.40,3360,20240805,59.82,7500,-28.40,20250204,4780,12.34,20250331,7500,-28.40,20250204,3360,59.82,20240805,4.15,Y,000910,500,78 억,,390881,N,N,17925,N,00,N
|
||||
20250403,110111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5330,310,2,6.18,29862791710,5434579,2073.24,5300,5670,5240,6520,3520,5020,5494.98,2.50,0,-129408,5243,5131,4998,4886,4753,5187,4942,78,1500,500,3310,10,1,15611619,832,-1.98,1.00,12,34.81,-2688.00,5326.00,7500,20250204,-28.93,3360,20240805,58.63,7500,-28.93,20250204,4780,11.51,20250331,7500,-28.93,20250204,3360,58.63,20240805,4.15,Y,000910,500,78 억,,390881,N,N,17925,N,00,N
|
||||
20250403,100111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5530,510,2,10.16,20875450890,3804927,1451.54,5300,5640,5240,6520,3520,5020,5486.46,2.50,0,-118977,5243,5131,4998,4886,4753,5187,4942,78,1500,500,3310,10,1,15611619,863,-2.06,1.04,12,24.37,-2688.00,5326.00,7500,20250204,-26.27,3360,20240805,64.58,7500,-26.27,20250204,4780,15.69,20250331,7500,-26.27,20250204,3360,64.58,20240805,4.15,Y,000910,500,78 억,,390881,N,N,17925,N,00,N
|
||||
20250403,090111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5430,410,2,8.17,1485931200,277940,106.03,5300,5470,5240,6520,3520,5020,5346.56,2.50,0,4954,5243,5131,4998,4886,4753,5187,4942,78,1500,500,3310,10,1,15611619,848,-2.02,1.02,12,1.78,-2688.00,5326.00,7500,20250204,-27.60,3360,20240805,61.61,7500,-27.60,20250204,4780,13.60,20250331,7500,-27.60,20250204,3360,61.61,20240805,4.15,Y,000910,500,78 억,,390881,N,N,17925,N,00,N
|
||||
20250402,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5020,65,2,1.31,1258198173,253217,126.23,4955,5110,4865,6440,3470,4955,4968.83,2.78,0,-43650,5098,5026,4913,4841,4728,5062,4877,78,1485,500,3270,10,1,15611619,784,-1.87,0.94,12,1.62,-2688.00,5326.00,7500,20250204,-33.07,3360,20240805,49.40,7500,-33.07,20250204,4780,5.02,20250331,7500,-33.07,20250204,3360,49.40,20240805,4.14,Y,000910,500,78 억,,434155,N,N,17925,N,00,N
|
||||
20250402,150110,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5030,75,2,1.51,1096586713,221081,110.21,4955,5110,4865,6440,3470,4955,4960.11,2.78,0,-37272,5098,5026,4913,4841,4728,5062,4877,78,1485,500,3270,10,1,15611619,785,-1.87,0.94,12,1.42,-2688.00,5326.00,7500,20250204,-32.93,3360,20240805,49.70,7500,-32.93,20250204,4780,5.23,20250331,7500,-32.93,20250204,3360,49.70,20240805,4.14,Y,000910,500,78 억,,434155,N,N,198,N,00,N
|
||||
20250402,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4995,40,2,0.81,933785463,188596,94.01,4955,5110,4865,6440,3470,4955,4951.25,2.78,0,-28449,5098,5026,4913,4841,4728,5062,4877,78,1485,500,3270,5,1,15611619,780,-1.86,0.94,12,1.21,-2688.00,5326.00,7500,20250204,-33.40,3360,20240805,48.66,7500,-33.40,20250204,4780,4.50,20250331,7500,-33.40,20250204,3360,48.66,20240805,4.14,Y,000910,500,78 억,,434155,N,N,198,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
|
||||
20250403,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19530,280,2,1.45,33294420,1710,822.12,19200,19640,19200,25000,13480,19250,19364.88,1.15,0,17,19356,19302,19206,19152,19056,19330,19180,84,5750,5000,13860,10,1,1680000,328,3.68,0.15,12,0.10,5306.00,130241.00,24100,20240322,-18.96,16700,20241210,16.95,19640,-0.56,20250403,17800,9.72,20250117,22350,-12.62,20240624,16700,16.95,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N
|
||||
20250403,150111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19540,290,2,1.51,11752800,607,291.83,19200,19640,19200,25000,13480,19250,19362.11,1.15,0,18,19356,19302,19206,19152,19056,19330,19180,84,5750,5000,13860,10,1,1680000,328,3.68,0.15,12,0.04,5306.00,130241.00,24100,20240322,-18.92,16700,20241210,17.01,19640,-0.51,20250403,17800,9.78,20250117,22350,-12.57,20240624,16700,17.01,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N
|
||||
20250403,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19360,110,2,0.57,10600610,548,263.46,19200,19640,19200,25000,13480,19250,19344.18,1.15,0,32,19356,19302,19206,19152,19056,19330,19180,84,5750,5000,13860,10,1,1680000,325,3.65,0.15,12,0.03,5306.00,130241.00,24100,20240322,-19.67,16700,20241210,15.93,19640,-1.43,20250403,17800,8.76,20250117,22350,-13.38,20240624,16700,15.93,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N
|
||||
20250403,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19350,100,2,0.52,4723850,245,117.79,19200,19350,19200,25000,13480,19250,19281.02,1.15,0,30,19356,19302,19206,19152,19056,19330,19180,84,5750,5000,13860,10,1,1680000,325,3.65,0.15,12,0.01,5306.00,130241.00,24100,20240322,-19.71,16700,20241210,15.87,19570,-1.12,20250314,17800,8.71,20250117,22350,-13.42,20240624,16700,15.87,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N
|
||||
20250403,120112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19290,40,2,0.21,4317500,224,107.69,19200,19300,19200,25000,13480,19250,19274.55,1.15,0,30,19356,19302,19206,19152,19056,19330,19180,84,5750,5000,13860,10,1,1680000,324,3.64,0.15,12,0.01,5306.00,130241.00,24100,20240322,-19.96,16700,20241210,15.51,19570,-1.43,20250314,17800,8.37,20250117,22350,-13.69,20240624,16700,15.51,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N
|
||||
20250403,110111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19300,50,2,0.26,2368470,123,59.13,19200,19300,19200,25000,13480,19250,19255.85,1.15,0,8,19356,19302,19206,19152,19056,19330,19180,84,5750,5000,13860,10,1,1680000,324,3.64,0.15,12,0.01,5306.00,130241.00,24100,20240322,-19.92,16700,20241210,15.57,19570,-1.38,20250314,17800,8.43,20250117,22350,-13.65,20240624,16700,15.57,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N
|
||||
20250403,100111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19260,10,2,0.05,711120,37,17.79,19200,19260,19200,25000,13480,19250,19219.46,1.15,0,5,19356,19302,19206,19152,19056,19330,19180,84,5750,5000,13860,10,1,1680000,324,3.63,0.15,12,0.00,5306.00,130241.00,24100,20240322,-20.08,16700,20241210,15.33,19570,-1.58,20250314,17800,8.20,20250117,22350,-13.83,20240624,16700,15.33,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N
|
||||
20250403,090111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19200,-50,5,-0.26,19200,1,0.48,19200,19200,19200,25000,13480,19250,19200.00,1.15,0,0,19356,19302,19206,19152,19056,19330,19180,84,5750,5000,13860,10,1,1680000,323,3.62,0.15,12,0.00,5306.00,130241.00,24100,20240322,-20.33,16700,20241210,14.97,19570,-1.89,20250314,17800,7.87,20250117,22350,-14.09,20240624,16700,14.97,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N
|
||||
20250402,160111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19250,190,2,1.00,3994600,208,13.53,19200,19260,19110,24750,13350,19060,19204.81,1.15,0,0,19393,19226,19033,18866,18673,19130,18770,84,5690,5000,13720,10,1,1680000,323,3.63,0.15,12,0.01,5306.00,130241.00,24100,20240322,-20.12,16700,20241210,15.27,19570,-1.64,20250314,17800,8.15,20250117,22350,-13.87,20240624,16700,15.27,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N
|
||||
20250402,150111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19260,200,2,1.05,3840600,200,13.01,19200,19260,19110,24750,13350,19060,19203.00,1.15,0,0,19393,19226,19033,18866,18673,19130,18770,84,5690,5000,13720,10,1,1680000,324,3.63,0.15,12,0.01,5306.00,130241.00,24100,20240322,-20.08,16700,20241210,15.33,19570,-1.58,20250314,17800,8.20,20250117,22350,-13.83,20240624,16700,15.33,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N
|
||||
20250402,140111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19260,200,2,1.05,3821340,199,12.95,19200,19260,19110,24750,13350,19060,19202.71,1.15,0,0,19393,19226,19033,18866,18673,19130,18770,84,5690,5000,13720,10,1,1680000,324,3.63,0.15,12,0.01,5306.00,130241.00,24100,20240322,-20.08,16700,20241210,15.33,19570,-1.58,20250314,17800,8.20,20250117,22350,-13.83,20240624,16700,15.33,20241210,0.00,Y,000950,5000,84 억,,19303,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
|
||||
20250403,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,10,2,0.16,55349475,8927,151.54,6190,6230,6150,8040,4340,6190,6200.23,3.27,0,248,6230,6210,6190,6170,6150,6200,6160,120,1850,500,4700,10,1,22800500,1414,10.35,0.40,12,0.04,599.00,15587.00,7500,20240603,-17.33,6000,20250121,3.33,6690,-7.32,20250305,6000,3.33,20250121,7500,-17.33,20240603,6000,3.33,20250121,0.78,Y,000970,500,120 억,,746240,N,N,100,N,00,N
|
||||
20250403,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,0,3,0.00,51951945,8379,142.23,6190,6230,6150,8040,4340,6190,6200.26,3.27,0,29,6230,6210,6190,6170,6150,6200,6160,120,1850,500,4700,10,1,22800500,1411,10.33,0.40,12,0.04,599.00,15587.00,7500,20240603,-17.47,6000,20250121,3.17,6690,-7.47,20250305,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.78,Y,000970,500,120 억,,746240,N,N,2,N,00,N
|
||||
20250403,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,20,2,0.32,42581665,6868,116.58,6190,6230,6150,8040,4340,6190,6200.01,3.27,0,-358,6230,6210,6190,6170,6150,6200,6160,120,1850,500,4700,10,1,22800500,1416,10.37,0.40,12,0.03,599.00,15587.00,7500,20240603,-17.20,6000,20250121,3.50,6690,-7.17,20250305,6000,3.50,20250121,7500,-17.20,20240603,6000,3.50,20250121,0.78,Y,000970,500,120 억,,746240,N,N,2,N,00,N
|
||||
20250403,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,20,2,0.32,38327825,6183,104.96,6190,6230,6150,8040,4340,6190,6198.90,3.27,0,-196,6230,6210,6190,6170,6150,6200,6160,120,1850,500,4700,10,1,22800500,1416,10.37,0.40,12,0.03,599.00,15587.00,7500,20240603,-17.20,6000,20250121,3.50,6690,-7.17,20250305,6000,3.50,20250121,7500,-17.20,20240603,6000,3.50,20250121,0.78,Y,000970,500,120 억,,746240,N,N,2,N,00,N
|
||||
20250403,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6220,30,2,0.48,33428925,5395,91.58,6190,6220,6150,8040,4340,6190,6196.28,3.27,0,-6,6230,6210,6190,6170,6150,6200,6160,120,1850,500,4700,10,1,22800500,1418,10.38,0.40,12,0.02,599.00,15587.00,7500,20240603,-17.07,6000,20250121,3.67,6690,-7.03,20250305,6000,3.67,20250121,7500,-17.07,20240603,6000,3.67,20250121,0.78,Y,000970,500,120 억,,746240,N,N,2,N,00,N
|
||||
20250403,110111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,20,2,0.32,29782890,4808,81.62,6190,6220,6150,8040,4340,6190,6194.44,3.27,0,-427,6230,6210,6190,6170,6150,6200,6160,120,1850,500,4700,10,1,22800500,1416,10.37,0.40,12,0.02,599.00,15587.00,7500,20240603,-17.20,6000,20250121,3.50,6690,-7.17,20250305,6000,3.50,20250121,7500,-17.20,20240603,6000,3.50,20250121,0.78,Y,000970,500,120 억,,746240,N,N,2,N,00,N
|
||||
20250403,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,10,2,0.16,14039670,2270,38.53,6190,6200,6150,8040,4340,6190,6184.88,3.27,0,-92,6230,6210,6190,6170,6150,6200,6160,120,1850,500,4700,10,1,22800500,1414,10.35,0.40,12,0.01,599.00,15587.00,7500,20240603,-17.33,6000,20250121,3.33,6690,-7.32,20250305,6000,3.33,20250121,7500,-17.33,20240603,6000,3.33,20250121,0.78,Y,000970,500,120 억,,746240,N,N,2,N,00,N
|
||||
20250403,090112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,0,3,0.00,105230,17,0.29,6190,6190,6190,8040,4340,6190,6190.00,3.27,0,-4,6230,6210,6190,6170,6150,6200,6160,120,1850,500,4700,10,1,22800500,1411,10.33,0.40,12,0.00,599.00,15587.00,7500,20240603,-17.47,6000,20250121,3.17,6690,-7.47,20250305,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.78,Y,000970,500,120 억,,746240,N,N,2,N,00,N
|
||||
20250402,160111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,0,3,0.00,36195350,5848,36.23,6200,6210,6170,8040,4340,6190,6189.36,3.27,0,155,6296,6242,6176,6122,6056,6210,6090,120,1850,500,4700,10,1,22800500,1411,10.33,0.40,12,0.03,599.00,15587.00,7500,20240603,-17.47,6000,20250121,3.17,6690,-7.47,20250305,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.78,Y,000970,500,120 억,,746080,N,N,2,N,00,N
|
||||
20250402,150111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,0,3,0.00,35198690,5687,35.23,6200,6210,6170,8040,4340,6190,6189.32,3.27,0,227,6296,6242,6176,6122,6056,6210,6090,120,1850,500,4700,10,1,22800500,1411,10.33,0.40,12,0.02,599.00,15587.00,7500,20240603,-17.47,6000,20250121,3.17,6690,-7.47,20250305,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.78,Y,000970,500,120 억,,746080,N,N,0,N,00,N
|
||||
20250402,140111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,0,3,0.00,30601360,4945,30.63,6200,6210,6170,8040,4340,6190,6188.34,3.27,0,177,6296,6242,6176,6122,6056,6210,6090,120,1850,500,4700,10,1,22800500,1411,10.33,0.40,12,0.02,599.00,15587.00,7500,20240603,-17.47,6000,20250121,3.17,6690,-7.47,20250305,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.78,Y,000970,500,120 억,,746080,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
|
||||
20250403,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43600,100,2,0.23,5152182375,118561,120.86,42500,44300,42300,56500,30450,43500,43455.95,26.67,0,-18170,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,19358,8.46,0.93,12,0.27,5155.00,46967.00,58900,20240620,-25.98,29100,20241209,49.83,50400,-13.49,20250321,30350,43.66,20250203,58900,-25.98,20240620,29100,49.83,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,25665,N,00,N
|
||||
20250403,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43450,-50,5,-0.11,4733476850,108924,111.03,42500,44300,42300,56500,30450,43500,43456.69,26.67,0,-14143,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,19291,8.43,0.93,12,0.25,5155.00,46967.00,58900,20240620,-26.23,29100,20241209,49.31,50400,-13.79,20250321,30350,43.16,20250203,58900,-26.23,20240620,29100,49.31,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,19122,N,00,N
|
||||
20250403,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43650,150,2,0.34,4086519225,94052,95.87,42500,44300,42300,56500,30450,43500,43449.57,26.67,0,-6473,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,19380,8.47,0.93,12,0.21,5155.00,46967.00,58900,20240620,-25.89,29100,20241209,50.00,50400,-13.39,20250321,30350,43.82,20250203,58900,-25.89,20240620,29100,50.00,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,19122,N,00,N
|
||||
20250403,130112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43150,-350,5,-0.80,3605388275,82984,84.59,42500,44300,42300,56500,30450,43500,43446.79,26.67,0,-2196,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,19158,8.37,0.92,12,0.19,5155.00,46967.00,58900,20240620,-26.74,29100,20241209,48.28,50400,-14.38,20250321,30350,42.17,20250203,58900,-26.74,20240620,29100,48.28,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,19122,N,00,N
|
||||
20250403,120112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42950,-550,5,-1.26,3134320675,72088,73.48,42500,44300,42300,56500,30450,43500,43479.09,26.67,0,-834,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,19069,8.33,0.91,12,0.16,5155.00,46967.00,58900,20240620,-27.08,29100,20241209,47.59,50400,-14.78,20250321,30350,41.52,20250203,58900,-27.08,20240620,29100,47.59,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,19122,N,00,N
|
||||
20250403,110112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43600,100,2,0.23,2186809975,50134,51.10,42500,44300,42300,56500,30450,43500,43619.30,26.67,0,-3027,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,19358,8.46,0.93,12,0.11,5155.00,46967.00,58900,20240620,-25.98,29100,20241209,49.83,50400,-13.49,20250321,30350,43.66,20250203,58900,-25.98,20240620,29100,49.83,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,19122,N,00,N
|
||||
20250403,100112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44050,550,2,1.26,1152279975,26513,27.03,42500,44300,42300,56500,30450,43500,43460.94,26.67,0,-3441,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,19558,8.55,0.94,12,0.06,5155.00,46967.00,58900,20240620,-25.21,29100,20241209,51.37,50400,-12.60,20250321,30350,45.14,20250203,58900,-25.21,20240620,29100,51.37,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,19122,N,00,N
|
||||
20250403,090112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42550,-950,5,-2.18,81257200,1913,1.95,42500,42600,42300,56500,30450,43500,42476.32,26.67,0,-227,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,18892,8.25,0.91,12,0.00,5155.00,46967.00,58900,20240620,-27.76,29100,20241209,46.22,50400,-15.58,20250321,30350,40.20,20250203,58900,-27.76,20240620,29100,46.22,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,19122,N,00,N
|
||||
20250402,160111,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43500,-650,5,-1.47,4317393450,98101,84.84,44700,44950,43500,57300,30950,44150,44010.33,26.67,0,-40845,45316,44732,43916,43332,42516,45025,43625,2220,13150,5000,31780,50,1,44398588,19313,8.44,0.93,12,0.22,5155.00,46967.00,58900,20240620,-26.15,29100,20241209,49.48,50400,-13.69,20250321,30350,43.33,20250203,58900,-26.15,20240620,29100,49.48,20241209,1.38,Y,000990,5000,2219 억,,11841510,N,N,19118,N,00,N
|
||||
20250402,150111,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43700,-450,5,-1.02,3874983000,87950,76.06,44700,44950,43650,57300,30950,44150,44058.93,26.67,0,-38828,45316,44732,43916,43332,42516,45025,43625,2220,13150,5000,31780,50,1,44398588,19402,8.48,0.93,12,0.20,5155.00,46967.00,58900,20240620,-25.81,29100,20241209,50.17,50400,-13.29,20250321,30350,43.99,20250203,58900,-25.81,20240620,29100,50.17,20241209,1.38,Y,000990,5000,2219 억,,11841510,N,N,23866,N,00,N
|
||||
20250402,140111,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43800,-350,5,-0.79,3069642475,69569,60.16,44700,44950,43800,57300,30950,44150,44123.71,26.67,0,-30214,45316,44732,43916,43332,42516,45025,43625,2220,13150,5000,31780,50,1,44398588,19447,8.50,0.93,12,0.16,5155.00,46967.00,58900,20240620,-25.64,29100,20241209,50.52,50400,-13.10,20250321,30350,44.32,20250203,58900,-25.64,20240620,29100,50.52,20241209,1.38,Y,000990,5000,2219 억,,11841510,N,N,23866,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
|
||||
20250403,160112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1618,40,2,2.53,4261837683,2446333,59.97,1814,1941,1576,2050,1105,1578,1742.23,4.80,0,-103619,2281,1929,1743,1391,1205,1836,1298,24,472,100,1000,1,1,24277540,393,-134.83,2.73,12,10.08,-12.00,593.00,2095,20250402,-22.77,810,20250324,99.75,2095,-22.77,20250402,810,99.75,20250324,2095,-22.77,20250402,810,99.75,20250324,0.00,Y,001000,100,24 억,,1165168,N,N,22325,N,00,N
|
||||
20250403,150112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1584,6,2,0.38,4160497844,2383643,58.44,1814,1941,1576,2050,1105,1578,1745.44,4.80,0,-102606,2281,1929,1743,1391,1205,1836,1298,24,472,100,1000,1,1,24277540,385,-132.00,2.67,12,9.82,-12.00,593.00,2095,20250402,-24.39,810,20250324,95.56,2095,-24.39,20250402,810,95.56,20250324,2095,-24.39,20250402,810,95.56,20250324,0.00,Y,001000,100,24 억,,1165168,N,N,22325,N,00,N
|
||||
20250403,140112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1651,73,2,4.63,3959597308,2258504,55.37,1814,1941,1633,2050,1105,1578,1753.19,4.80,0,-100423,2281,1929,1743,1391,1205,1836,1298,24,472,100,1000,1,1,24277540,401,-137.58,2.78,12,9.30,-12.00,593.00,2095,20250402,-21.19,810,20250324,103.83,2095,-21.19,20250402,810,103.83,20250324,2095,-21.19,20250402,810,103.83,20250324,0.00,Y,001000,100,24 억,,1165168,N,N,22325,N,00,N
|
||||
20250403,130113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1665,87,2,5.51,3752267435,2134321,52.32,1814,1941,1633,2050,1105,1578,1758.06,4.80,0,-102409,2281,1929,1743,1391,1205,1836,1298,24,472,100,1000,1,1,24277540,404,-138.75,2.81,12,8.79,-12.00,593.00,2095,20250402,-20.53,810,20250324,105.56,2095,-20.53,20250402,810,105.56,20250324,2095,-20.53,20250402,810,105.56,20250324,0.00,Y,001000,100,24 억,,1165168,N,N,22325,N,00,N
|
||||
20250403,120113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1660,82,2,5.20,3613790032,2050421,50.27,1814,1941,1633,2050,1105,1578,1762.46,4.80,0,-100294,2281,1929,1743,1391,1205,1836,1298,24,472,100,1000,1,1,24277540,403,-138.33,2.80,12,8.45,-12.00,593.00,2095,20250402,-20.76,810,20250324,104.94,2095,-20.76,20250402,810,104.94,20250324,2095,-20.76,20250402,810,104.94,20250324,0.00,Y,001000,100,24 억,,1165168,N,N,22325,N,00,N
|
||||
20250403,110112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1700,122,2,7.73,3249200551,1832760,44.93,1814,1941,1633,2050,1105,1578,1772.85,4.80,0,-90439,2281,1929,1743,1391,1205,1836,1298,24,472,100,1000,1,1,24277540,413,-141.67,2.87,12,7.55,-12.00,593.00,2095,20250402,-18.85,810,20250324,109.88,2095,-18.85,20250402,810,109.88,20250324,2095,-18.85,20250402,810,109.88,20250324,0.00,Y,001000,100,24 억,,1165168,N,N,22325,N,00,N
|
||||
20250403,100112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1642,64,2,4.06,1974638160,1106570,27.13,1814,1941,1633,2050,1105,1578,1784.47,4.80,0,-34088,2281,1929,1743,1391,1205,1836,1298,24,472,100,1000,1,1,24277540,399,-136.83,2.77,12,4.56,-12.00,593.00,2095,20250402,-21.62,810,20250324,102.72,2095,-21.62,20250402,810,102.72,20250324,2095,-21.62,20250402,810,102.72,20250324,0.00,Y,001000,100,24 억,,1165168,N,N,22325,N,00,N
|
||||
20250403,090112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1578,0,3,0.00,0,0,0.00,0,0,0,2050,1105,1578,0.00,4.80,0,0,2281,1929,1743,1391,1205,1836,1298,24,472,100,1000,1,1,24277540,383,-131.50,2.66,12,0.00,-12.00,593.00,2095,20250402,-24.68,810,20250324,94.81,2095,-24.68,20250402,810,94.81,20250324,2095,-24.68,20250402,810,94.81,20250324,0.00,Y,001000,100,24 억,,1165168,Y,N,22325,N,00,N
|
||||
20250402,160112,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,1578,-120,5,-7.07,7514297984,4040419,50.40,1710,2095,1557,2205,1189,1698,1859.94,4.61,0,46060,2036,1866,1579,1409,1122,1952,1495,24,507,100,1080,1,1,24277540,383,-131.50,2.66,12,16.64,-12.00,593.00,2095,20250402,-24.68,810,20250324,94.81,2095,-24.68,20250402,810,94.81,20250324,2095,-24.68,20250402,810,94.81,20250324,0.00,Y,001000,100,24 억,,1118057,N,N,22325,N,01,N
|
||||
20250402,150111,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,1650,-48,5,-2.83,7367683856,3949562,49.26,1710,2095,1557,2205,1189,1698,1865.44,4.61,0,43283,2036,1866,1579,1409,1122,1952,1495,24,507,100,1080,1,1,24277540,401,-137.50,2.78,12,16.27,-12.00,593.00,2095,20250402,-21.24,810,20250324,103.70,2095,-21.24,20250402,810,103.70,20250324,2095,-21.24,20250402,810,103.70,20250324,0.00,Y,001000,100,24 억,,1118057,N,N,20000,N,01,N
|
||||
20250402,140112,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,1557,-141,5,-8.30,6879196021,3651749,45.55,1710,2095,1557,2205,1189,1698,1883.81,4.61,0,2410,2036,1866,1579,1409,1122,1952,1495,24,507,100,1080,1,1,24277540,378,-129.75,2.63,12,15.04,-12.00,593.00,2095,20250402,-25.68,810,20250324,92.22,2095,-25.68,20250402,810,92.22,20250324,2095,-25.68,20250402,810,92.22,20250324,0.00,Y,001000,100,24 억,,1118057,Y,N,20000,N,01,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
|
||||
20250403,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,721,2,2,0.28,24581224,34018,68.93,719,737,707,934,504,719,722.60,0.23,0,-1469,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1283,-13.35,0.45,12,0.02,-54.00,1595.00,1050,20241024,-31.33,675,20250312,6.81,869,-17.03,20250103,675,6.81,20250312,1050,-31.33,20241024,675,6.81,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N
|
||||
20250403,150112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,720,1,2,0.14,23127116,31997,64.83,719,737,707,934,504,719,722.79,0.23,0,-1312,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1281,-13.33,0.45,12,0.02,-54.00,1595.00,1050,20241024,-31.43,675,20250312,6.67,869,-17.15,20250103,675,6.67,20250312,1050,-31.43,20241024,675,6.67,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N
|
||||
20250403,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,718,-1,5,-0.14,22978983,31791,64.42,719,737,707,934,504,719,722.81,0.23,0,-1313,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1278,-13.30,0.45,12,0.02,-54.00,1595.00,1050,20241024,-31.62,675,20250312,6.37,869,-17.38,20250103,675,6.37,20250312,1050,-31.62,20241024,675,6.37,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N
|
||||
20250403,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,724,5,2,0.70,22221239,30737,62.28,719,737,707,934,504,719,722.95,0.23,0,-1506,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1289,-13.41,0.45,12,0.02,-54.00,1595.00,1050,20241024,-31.05,675,20250312,7.26,869,-16.69,20250103,675,7.26,20250312,1050,-31.05,20241024,675,7.26,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N
|
||||
20250403,120113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,726,7,2,0.97,20967049,29008,58.78,719,737,707,934,504,719,722.80,0.23,0,-1458,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1292,-13.44,0.46,12,0.02,-54.00,1595.00,1050,20241024,-30.86,675,20250312,7.56,869,-16.46,20250103,675,7.56,20250312,1050,-30.86,20241024,675,7.56,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N
|
||||
20250403,110112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,709,-10,5,-1.39,16359065,22602,45.80,719,737,707,934,504,719,723.79,0.23,0,-1273,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1262,-13.13,0.44,12,0.01,-54.00,1595.00,1050,20241024,-32.48,675,20250312,5.04,869,-18.41,20250103,675,5.04,20250312,1050,-32.48,20241024,675,5.04,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N
|
||||
20250403,100112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,709,-10,5,-1.39,15254909,21043,42.64,719,737,707,934,504,719,724.94,0.23,0,-1273,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1262,-13.13,0.44,12,0.01,-54.00,1595.00,1050,20241024,-32.48,675,20250312,5.04,869,-18.41,20250103,675,5.04,20250312,1050,-32.48,20241024,675,5.04,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N
|
||||
20250403,090112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,718,-1,5,-0.14,23007,32,0.06,719,719,718,934,504,719,718.97,0.23,0,-5,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1278,-13.30,0.45,12,0.00,-54.00,1595.00,1050,20241024,-31.62,675,20250312,6.37,869,-17.38,20250103,675,6.37,20250312,1050,-31.62,20241024,675,6.37,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N
|
||||
20250402,160112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,719,10,2,1.41,35174929,49352,298.81,711,719,700,921,497,709,712.74,0.23,0,-539,717,713,707,703,697,715,705,890,212,500,510,1,1,177983313,1280,-13.31,0.45,12,0.03,-54.00,1595.00,1050,20241024,-31.52,675,20250312,6.52,869,-17.26,20250103,675,6.52,20250312,1050,-31.52,20241024,675,6.52,20250312,0.02,Y,001020,500,889 억,,405502,N,N,0,N,00,N
|
||||
20250402,150112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,705,-4,5,-0.56,33628837,47167,285.58,711,717,700,921,497,709,712.97,0.23,0,-596,717,713,707,703,697,715,705,890,212,500,510,1,1,177983313,1255,-13.06,0.44,12,0.03,-54.00,1595.00,1050,20241024,-32.86,675,20250312,4.44,869,-18.87,20250103,675,4.44,20250312,1050,-32.86,20241024,675,4.44,20250312,0.02,Y,001020,500,889 억,,405502,N,N,0,N,00,N
|
||||
20250402,140112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,716,7,2,0.99,28287232,39673,240.21,711,717,700,921,497,709,713.01,0.23,0,-960,717,713,707,703,697,715,705,890,212,500,510,1,1,177983313,1274,-13.26,0.45,12,0.02,-54.00,1595.00,1050,20241024,-31.81,675,20250312,6.07,869,-17.61,20250103,675,6.07,20250312,1050,-31.81,20241024,675,6.07,20250312,0.02,Y,001020,500,889 억,,405502,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
|
||||
20250403,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,122900,-3100,5,-2.46,17882381300,144442,53.56,121700,133700,121000,163800,88200,126000,123803.20,13.21,0,-40577,133666,129832,125166,121332,116666,131750,123250,1466,37800,5000,93240,100,1,29176998,35859,43.63,0.78,12,0.50,2817.00,157224.00,152900,20240516,-19.62,89400,20241115,37.47,137700,-10.75,20250317,92300,33.15,20250203,152900,-19.62,20240516,89400,37.47,20241115,0.36,Y,001040,5000,1466 억,,3855622,N,N,22479,N,00,N
|
||||
20250403,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,123700,-2300,5,-1.83,16065254200,129684,48.09,121700,133700,121000,163800,88200,126000,123880.00,13.21,0,-40687,133666,129832,125166,121332,116666,131750,123250,1466,37800,5000,93240,100,1,29176998,36092,43.91,0.79,12,0.44,2817.00,157224.00,152900,20240516,-19.10,89400,20241115,38.37,137700,-10.17,20250317,92300,34.02,20250203,152900,-19.10,20240516,89400,38.37,20241115,0.36,Y,001040,5000,1466 억,,3855622,N,N,23887,N,00,N
|
||||
20250403,140113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,123400,-2600,5,-2.06,13382260000,107936,40.02,121700,133700,121000,163800,88200,126000,123983.29,13.21,0,-35033,133666,129832,125166,121332,116666,131750,123250,1466,37800,5000,93240,100,1,29176998,36004,43.81,0.78,12,0.37,2817.00,157224.00,152900,20240516,-19.29,89400,20241115,38.03,137700,-10.38,20250317,92300,33.69,20250203,152900,-19.29,20240516,89400,38.03,20241115,0.36,Y,001040,5000,1466 억,,3855622,N,N,23887,N,00,N
|
||||
20250403,130113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,123700,-2300,5,-1.83,11721232100,94519,35.05,121700,133700,121000,163800,88200,126000,124009.27,13.21,0,-33266,133666,129832,125166,121332,116666,131750,123250,1466,37800,5000,93240,100,1,29176998,36092,43.91,0.79,12,0.32,2817.00,157224.00,152900,20240516,-19.10,89400,20241115,38.37,137700,-10.17,20250317,92300,34.02,20250203,152900,-19.10,20240516,89400,38.37,20241115,0.36,Y,001040,5000,1466 억,,3855622,N,N,23887,N,00,N
|
||||
20250403,120113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,123900,-2100,5,-1.67,10456964400,84321,31.27,121700,133700,121000,163800,88200,126000,124013.76,13.21,0,-30540,133666,129832,125166,121332,116666,131750,123250,1466,37800,5000,93240,100,1,29176998,36150,43.98,0.79,12,0.29,2817.00,157224.00,152900,20240516,-18.97,89400,20241115,38.59,137700,-10.02,20250317,92300,34.24,20250203,152900,-18.97,20240516,89400,38.59,20241115,0.36,Y,001040,5000,1466 억,,3855622,N,N,23887,N,00,N
|
||||
20250403,110112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,124200,-1800,5,-1.43,8616259700,69535,25.78,121700,133700,121000,163800,88200,126000,123912.56,13.21,0,-24466,133666,129832,125166,121332,116666,131750,123250,1466,37800,5000,93240,100,1,29176998,36238,44.09,0.79,12,0.24,2817.00,157224.00,152900,20240516,-18.77,89400,20241115,38.93,137700,-9.80,20250317,92300,34.56,20250203,152900,-18.77,20240516,89400,38.93,20241115,0.36,Y,001040,5000,1466 억,,3855622,N,N,23887,N,00,N
|
||||
20250403,100113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,124000,-2000,5,-1.59,5089787200,41050,15.22,121700,133700,121000,163800,88200,126000,123989.94,13.21,0,-8680,133666,129832,125166,121332,116666,131750,123250,1466,37800,5000,93240,100,1,29176998,36179,44.02,0.79,12,0.14,2817.00,157224.00,152900,20240516,-18.90,89400,20241115,38.70,137700,-9.95,20250317,92300,34.34,20250203,152900,-18.90,20240516,89400,38.70,20241115,0.36,Y,001040,5000,1466 억,,3855622,N,N,23887,N,00,N
|
||||
20250403,090113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,121500,-4500,5,-3.57,415526100,3416,1.27,121700,122000,121000,163800,88200,126000,121641.13,13.21,0,-298,133666,129832,125166,121332,116666,131750,123250,1466,37800,5000,93240,100,1,29176998,35450,43.13,0.77,12,0.01,2817.00,157224.00,152900,20240516,-20.54,89400,20241115,35.91,137700,-11.76,20250317,92300,31.64,20250203,152900,-20.54,20240516,89400,35.91,20241115,0.36,Y,001040,5000,1466 억,,3855622,N,N,23887,N,00,N
|
||||
20250402,160112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,126000,5900,2,4.91,33958823100,269685,234.34,121000,129000,120500,156100,84100,120100,125920.32,13.57,0,-88089,124633,122366,119033,116766,113433,123500,117900,1466,36000,5000,88870,100,1,29176998,36763,44.73,0.80,12,0.92,2817.00,157224.00,152900,20240516,-17.59,89400,20241115,40.94,137700,-8.50,20250317,92300,36.51,20250203,152900,-17.59,20240516,89400,40.94,20241115,0.35,Y,001040,5000,1466 억,,3960421,N,N,23887,N,00,N
|
||||
20250402,150112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,125900,5800,2,4.83,31819064100,252718,219.60,121000,129000,120500,156100,84100,120100,125907.39,13.57,0,-85358,124633,122366,119033,116766,113433,123500,117900,1466,36000,5000,88870,100,1,29176998,36734,44.69,0.80,12,0.87,2817.00,157224.00,152900,20240516,-17.66,89400,20241115,40.83,137700,-8.57,20250317,92300,36.40,20250203,152900,-17.66,20240516,89400,40.83,20241115,0.35,Y,001040,5000,1466 억,,3960421,N,N,8445,N,00,N
|
||||
20250402,140112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,126900,6800,2,5.66,27422393650,217882,189.33,121000,129000,120500,156100,84100,120100,125858.92,13.57,0,-71487,124633,122366,119033,116766,113433,123500,117900,1466,36000,5000,88870,100,1,29176998,37026,45.05,0.81,12,0.75,2817.00,157224.00,152900,20240516,-17.00,89400,20241115,41.95,137700,-7.84,20250317,92300,37.49,20250203,152900,-17.00,20240516,89400,41.95,20241115,0.35,Y,001040,5000,1466 억,,3960421,N,N,8445,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
|
||||
20250403,160113,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21050,-150,5,-0.71,847960325,40393,164.13,20850,21350,20600,27550,14850,21200,20992.75,6.10,0,-7246,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4902,8.08,1.53,12,0.17,2606.00,13717.00,35150,20240326,-40.11,20600,20250403,2.18,25300,-16.80,20250108,20600,2.18,20250403,34950,-39.77,20240716,20600,2.18,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,6703,N,00,N
|
||||
20250403,150113,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21050,-150,5,-0.71,592291175,28185,114.52,20850,21350,20600,27550,14850,21200,21014.41,6.10,0,-6362,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4902,8.08,1.53,12,0.12,2606.00,13717.00,35150,20240326,-40.11,20600,20250403,2.18,25300,-16.80,20250108,20600,2.18,20250403,34950,-39.77,20240716,20600,2.18,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N
|
||||
20250403,140113,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21100,-100,5,-0.47,373941575,17832,72.46,20850,21350,20600,27550,14850,21200,20970.25,6.10,0,-1945,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4913,8.10,1.54,12,0.08,2606.00,13717.00,35150,20240326,-39.97,20600,20250403,2.43,25300,-16.60,20250108,20600,2.43,20250403,34950,-39.63,20240716,20600,2.43,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N
|
||||
20250403,130114,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21200,0,3,0.00,327970675,15655,63.61,20850,21350,20600,27550,14850,21200,20949.90,6.10,0,-1648,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4937,8.14,1.55,12,0.07,2606.00,13717.00,35150,20240326,-39.69,20600,20250403,2.91,25300,-16.21,20250108,20600,2.91,20250403,34950,-39.34,20240716,20600,2.91,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N
|
||||
20250403,120113,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21250,50,2,0.24,293285600,14021,56.97,20850,21350,20600,27550,14850,21200,20917.60,6.10,0,-673,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4948,8.15,1.55,12,0.06,2606.00,13717.00,35150,20240326,-39.54,20600,20250403,3.16,25300,-16.01,20250108,20600,3.16,20250403,34950,-39.20,20240716,20600,3.16,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N
|
||||
20250403,110112,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21150,-50,5,-0.24,252623400,12104,49.18,20850,21200,20600,27550,14850,21200,20871.07,6.10,0,-213,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4925,8.12,1.54,12,0.05,2606.00,13717.00,35150,20240326,-39.83,20600,20250403,2.67,25300,-16.40,20250108,20600,2.67,20250403,34950,-39.48,20240716,20600,2.67,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N
|
||||
20250403,100113,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21000,-200,5,-0.94,169669400,8162,33.16,20850,21050,20600,27550,14850,21200,20787.72,6.10,0,-152,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4890,8.06,1.53,12,0.04,2606.00,13717.00,35150,20240326,-40.26,20600,20250403,1.94,25300,-17.00,20250108,20600,1.94,20250403,34950,-39.91,20240716,20600,1.94,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N
|
||||
20250403,090113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20850,-350,5,-1.65,3586200,172,0.70,20850,20850,20850,27550,14850,21200,20850.00,6.10,0,-64,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4855,8.00,1.52,12,0.00,2606.00,13717.00,35150,20240326,-40.68,20600,20250331,1.21,25300,-17.59,20250108,20600,1.21,20250331,34950,-40.34,20240716,20600,1.21,20250331,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N
|
||||
20250402,160112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21200,-250,5,-1.17,520501650,24611,68.66,21350,21500,21000,27850,15050,21450,21149.15,6.12,0,-8032,21916,21682,21216,20982,20516,21800,21100,582,6400,2500,15870,50,1,23285930,4937,8.14,1.55,12,0.11,2606.00,13717.00,35150,20240326,-39.69,20600,20250331,2.91,25300,-16.21,20250108,20600,2.91,20250331,34950,-39.34,20240716,20600,2.91,20250331,1.51,Y,001060,2500,582 억,,1425985,N,N,5640,N,00,N
|
||||
20250402,150112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21150,-300,5,-1.40,445283550,21061,58.76,21350,21500,21000,27850,15050,21450,21142.56,6.12,0,-8335,21916,21682,21216,20982,20516,21800,21100,582,6400,2500,15870,50,1,23285930,4925,8.12,1.54,12,0.09,2606.00,13717.00,35150,20240326,-39.83,20600,20250331,2.67,25300,-16.40,20250108,20600,2.67,20250331,34950,-39.48,20240716,20600,2.67,20250331,1.51,Y,001060,2500,582 억,,1425985,N,N,1338,N,00,N
|
||||
20250402,140112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21200,-250,5,-1.17,371278700,17566,49.01,21350,21500,21000,27850,15050,21450,21136.21,6.12,0,-7199,21916,21682,21216,20982,20516,21800,21100,582,6400,2500,15870,50,1,23285930,4937,8.14,1.55,12,0.08,2606.00,13717.00,35150,20240326,-39.69,20600,20250331,2.91,25300,-16.21,20250108,20600,2.91,20250331,34950,-39.34,20240716,20600,2.91,20250331,1.51,Y,001060,2500,582 억,,1425985,N,N,1338,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
|
||||
20250403,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5130,-20,5,-0.39,19894820,3899,176.19,5140,5140,5060,6690,3610,5150,5102.54,0.78,0,17,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,272,24.31,0.16,12,0.07,211.00,31547.00,7590,20240329,-32.41,4730,20241209,8.46,5850,-12.31,20250109,4990,2.81,20250331,7210,-28.85,20240403,4730,8.46,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N
|
||||
20250403,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5130,-20,5,-0.39,18547610,3636,164.30,5140,5140,5060,6690,3610,5150,5101.10,0.78,0,8,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,272,24.31,0.16,12,0.07,211.00,31547.00,7590,20240329,-32.41,4730,20241209,8.46,5850,-12.31,20250109,4990,2.81,20250331,7210,-28.85,20240403,4730,8.46,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N
|
||||
20250403,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5120,-30,5,-0.58,13903750,2729,123.32,5140,5140,5060,6690,3610,5150,5094.81,0.78,0,8,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,271,24.27,0.16,12,0.05,211.00,31547.00,7590,20240329,-32.54,4730,20241209,8.25,5850,-12.48,20250109,4990,2.61,20250331,7210,-28.99,20240403,4730,8.25,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N
|
||||
20250403,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5100,-50,5,-0.97,13540230,2658,120.11,5140,5140,5060,6690,3610,5150,5094.14,0.78,0,8,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,270,24.17,0.16,12,0.05,211.00,31547.00,7590,20240329,-32.81,4730,20241209,7.82,5850,-12.82,20250109,4990,2.20,20250331,7210,-29.26,20240403,4730,7.82,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N
|
||||
20250403,120114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5110,-40,5,-0.78,13336020,2618,118.30,5140,5140,5060,6690,3610,5150,5093.97,0.78,0,8,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,271,24.22,0.16,12,0.05,211.00,31547.00,7590,20240329,-32.67,4730,20241209,8.03,5850,-12.65,20250109,4990,2.40,20250331,7210,-29.13,20240403,4730,8.03,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N
|
||||
20250403,110113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5100,-50,5,-0.97,10362810,2035,91.96,5140,5140,5060,6690,3610,5150,5092.29,0.78,0,7,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,270,24.17,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.81,4730,20241209,7.82,5850,-12.82,20250109,4990,2.20,20250331,7210,-29.26,20240403,4730,7.82,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N
|
||||
20250403,100113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5130,-20,5,-0.39,3711420,726,32.81,5140,5140,5100,6690,3610,5150,5112.15,0.78,0,117,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,272,24.31,0.16,12,0.01,211.00,31547.00,7590,20240329,-32.41,4730,20241209,8.46,5850,-12.31,20250109,4990,2.81,20250331,7210,-28.85,20240403,4730,8.46,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N
|
||||
20250403,090113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5140,-10,5,-0.19,25700,5,0.23,5140,5140,5140,6690,3610,5150,5140.00,0.78,0,0,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,272,24.36,0.16,12,0.00,211.00,31547.00,7590,20240329,-32.28,4730,20241209,8.67,5850,-12.14,20250109,4990,3.01,20250331,7210,-28.71,20240403,4730,8.67,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N
|
||||
20250402,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5150,30,2,0.59,11369360,2213,79.29,5130,5190,5100,6650,3590,5120,5137.53,0.78,0,-1,5146,5132,5106,5092,5066,5140,5100,53,1530,1000,3480,10,1,5300000,273,24.41,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.15,4730,20241209,8.88,5850,-11.97,20250109,4990,3.21,20250331,7370,-30.12,20240402,4730,8.88,20241209,0.00,Y,001070,1000,53 억,,41267,N,N,0,N,00,N
|
||||
20250402,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5150,30,2,0.59,10288060,2003,71.77,5130,5190,5100,6650,3590,5120,5136.33,0.78,0,3,5146,5132,5106,5092,5066,5140,5100,53,1530,1000,3480,10,1,5300000,273,24.41,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.15,4730,20241209,8.88,5850,-11.97,20250109,4990,3.21,20250331,7370,-30.12,20240402,4730,8.88,20241209,0.00,Y,001070,1000,53 억,,41267,N,N,0,N,00,N
|
||||
20250402,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5140,20,2,0.39,10102850,1967,70.48,5130,5190,5100,6650,3590,5120,5136.17,0.78,0,3,5146,5132,5106,5092,5066,5140,5100,53,1530,1000,3480,10,1,5300000,272,24.36,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.28,4730,20241209,8.67,5850,-12.14,20250109,4990,3.01,20250331,7370,-30.26,20240402,4730,8.67,20241209,0.00,Y,001070,1000,53 억,,41267,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
|
||||
20250403,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30300,950,2,3.24,125002250,4173,115.60,29150,30500,28750,38150,20550,29350,29955.01,0.35,0,-256,31483,30416,28933,27866,26383,30950,28400,42,8800,1000,17610,50,1,4150000,1257,-2.83,0.67,06,0.10,-10688.00,45278.00,46000,20240923,-34.13,21450,20250219,41.26,30900,-1.94,20250102,21450,41.26,20250219,47150,-35.74,20240403,21450,41.26,20250219,0.00,Y,001080,1000,41 억,,14597,N,N,0,N,00,N
|
||||
20250403,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30000,650,2,2.21,105280700,3522,97.56,29150,30500,28750,38150,20550,29350,29892.31,0.35,0,-255,31483,30416,28933,27866,26383,30950,28400,42,8800,1000,17610,50,1,4150000,1245,-2.81,0.66,06,0.08,-10688.00,45278.00,46000,20240923,-34.78,21450,20250219,39.86,30900,-2.91,20250102,21450,39.86,20250219,47150,-36.37,20240403,21450,39.86,20250219,0.00,Y,001080,1000,41 억,,14597,N,N,0,N,00,N
|
||||
20250403,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30200,850,2,2.90,100874650,3375,93.49,29150,30500,28750,38150,20550,29350,29888.79,0.35,0,-235,31483,30416,28933,27866,26383,30950,28400,42,8800,1000,17610,50,1,4150000,1253,-2.83,0.67,06,0.08,-10688.00,45278.00,46000,20240923,-34.35,21450,20250219,40.79,30900,-2.27,20250102,21450,40.79,20250219,47150,-35.95,20240403,21450,40.79,20250219,0.00,Y,001080,1000,41 억,,14597,N,N,0,N,00,N
|
||||
20250403,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30050,700,2,2.39,69017650,2318,64.21,29150,30500,28750,38150,20550,29350,29774.65,0.35,0,-266,31483,30416,28933,27866,26383,30950,28400,42,8800,1000,17610,50,1,4150000,1247,-2.81,0.66,06,0.06,-10688.00,45278.00,46000,20240923,-34.67,21450,20250219,40.09,30900,-2.75,20250102,21450,40.09,20250219,47150,-36.27,20240403,21450,40.09,20250219,0.00,Y,001080,1000,41 억,,14597,N,N,0,N,00,N
|
||||
20250403,120114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29900,550,2,1.87,49925000,1679,46.51,29150,30500,28750,38150,20550,29350,29734.96,0.35,0,-203,31483,30416,28933,27866,26383,30950,28400,42,8800,1000,17610,50,1,4150000,1241,-2.80,0.66,06,0.04,-10688.00,45278.00,46000,20240923,-35.00,21450,20250219,39.39,30900,-3.24,20250102,21450,39.39,20250219,47150,-36.59,20240403,21450,39.39,20250219,0.00,Y,001080,1000,41 억,,14597,N,N,0,N,00,N
|
||||
20250403,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30100,750,2,2.56,45051850,1514,41.94,29150,30500,28750,38150,20550,29350,29756.84,0.35,0,-190,31483,30416,28933,27866,26383,30950,28400,42,8800,1000,17610,50,1,4150000,1249,-2.82,0.66,06,0.04,-10688.00,45278.00,46000,20240923,-34.57,21450,20250219,40.33,30900,-2.59,20250102,21450,40.33,20250219,47150,-36.16,20240403,21450,40.33,20250219,0.00,Y,001080,1000,41 억,,14597,N,N,0,N,00,N
|
||||
20250403,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30400,1050,2,3.58,37419300,1261,34.93,29150,30500,28750,38150,20550,29350,29674.31,0.35,0,-53,31483,30416,28933,27866,26383,30950,28400,42,8800,1000,17610,50,1,4150000,1262,-2.84,0.67,06,0.03,-10688.00,45278.00,46000,20240923,-33.91,21450,20250219,41.72,30900,-1.62,20250102,21450,41.72,20250219,47150,-35.52,20240403,21450,41.72,20250219,0.00,Y,001080,1000,41 억,,14597,N,N,0,N,00,N
|
||||
20250403,090114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,28750,-600,5,-2.04,1103150,38,1.05,29150,29150,28750,38150,20550,29350,29030.26,0.35,0,20,31483,30416,28933,27866,26383,30950,28400,42,8800,1000,17610,50,1,4150000,1193,-2.69,0.63,06,0.00,-10688.00,45278.00,46000,20240923,-37.50,21450,20250219,34.03,30900,-6.96,20250102,21450,34.03,20250219,47150,-39.02,20240403,21450,34.03,20250219,0.00,Y,001080,1000,41 억,,14597,N,N,0,N,00,N
|
||||
20250402,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29350,1450,2,5.20,103715500,3600,416.18,27450,30000,27450,36250,19550,27900,28806.84,0.36,0,-488,29333,28616,27983,27266,26633,28975,27625,42,8350,1000,16740,50,1,4150000,1218,-2.75,0.65,06,0.09,-10688.00,45278.00,46000,20240923,-36.20,21450,20250219,36.83,30900,-5.02,20250102,21450,36.83,20250219,47150,-37.75,20240402,21450,36.83,20250219,0.00,Y,001080,1000,41 억,,15105,N,N,0,N,00,N
|
||||
20250402,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29350,1450,2,5.20,86546200,3015,348.55,27450,30000,27450,36250,19550,27900,28705.21,0.36,0,-192,29333,28616,27983,27266,26633,28975,27625,42,8350,1000,16740,50,1,4150000,1218,-2.75,0.65,06,0.07,-10688.00,45278.00,46000,20240923,-36.20,21450,20250219,36.83,30900,-5.02,20250102,21450,36.83,20250219,47150,-37.75,20240402,21450,36.83,20250219,0.00,Y,001080,1000,41 억,,15105,N,N,0,N,00,N
|
||||
20250402,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,28650,750,2,2.69,82219000,2865,331.21,27450,30000,27450,36250,19550,27900,28697.73,0.36,0,-210,29333,28616,27983,27266,26633,28975,27625,42,8350,1000,16740,50,1,4150000,1189,-2.68,0.63,06,0.07,-10688.00,45278.00,46000,20240923,-37.72,21450,20250219,33.57,30900,-7.28,20250102,21450,33.57,20250219,47150,-39.24,20240402,21450,33.57,20250219,0.00,Y,001080,1000,41 억,,15105,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
|
||||
20250403,160114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,-50,5,-0.20,3110770025,125038,190.53,24800,25150,24200,32650,17650,25150,24878.60,22.30,0,-32840,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9729,5.54,0.36,12,0.32,4533.00,69684.00,35950,20240521,-30.18,23900,20250203,5.02,29200,-14.04,20250219,23900,5.02,20250203,35950,-30.18,20240521,23900,5.02,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,13500,N,00,N
|
||||
20250403,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25050,-100,5,-0.40,2691792750,108339,165.08,24800,25150,24200,32650,17650,25150,24846.02,22.30,0,-28096,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9709,5.53,0.36,12,0.28,4533.00,69684.00,35950,20240521,-30.32,23900,20250203,4.81,29200,-14.21,20250219,23900,4.81,20250203,35950,-30.32,20240521,23900,4.81,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,9287,N,00,N
|
||||
20250403,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,-50,5,-0.20,2331688025,93976,143.20,24800,25150,24200,32650,17650,25150,24811.53,22.30,0,-24308,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9729,5.54,0.36,12,0.24,4533.00,69684.00,35950,20240521,-30.18,23900,20250203,5.02,29200,-14.04,20250219,23900,5.02,20250203,35950,-30.18,20240521,23900,5.02,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,9287,N,00,N
|
||||
20250403,130114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25050,-100,5,-0.40,1994865550,80550,122.74,24800,25100,24200,32650,17650,25150,24765.56,22.30,0,-25713,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9709,5.53,0.36,12,0.21,4533.00,69684.00,35950,20240521,-30.32,23900,20250203,4.81,29200,-14.21,20250219,23900,4.81,20250203,35950,-30.32,20240521,23900,4.81,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,9287,N,00,N
|
||||
20250403,120114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25000,-150,5,-0.60,1831719225,74037,112.81,24800,25100,24200,32650,17650,25150,24740.59,22.30,0,-23085,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9690,5.52,0.36,12,0.19,4533.00,69684.00,35950,20240521,-30.46,23900,20250203,4.60,29200,-14.38,20250219,23900,4.60,20250203,35950,-30.46,20240521,23900,4.60,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,9287,N,00,N
|
||||
20250403,110113,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,24900,-250,5,-0.99,1407463550,57070,86.96,24800,24950,24200,32650,17650,25150,24662.06,22.30,0,-17887,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9651,5.49,0.36,12,0.15,4533.00,69684.00,35950,20240521,-30.74,23900,20250203,4.18,29200,-14.73,20250219,23900,4.18,20250203,35950,-30.74,20240521,23900,4.18,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,9287,N,00,N
|
||||
20250403,100114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,24750,-400,5,-1.59,1096380300,44529,67.85,24800,24900,24200,32650,17650,25150,24621.71,22.30,0,-16525,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9593,5.46,0.36,12,0.11,4533.00,69684.00,35950,20240521,-31.15,23900,20250203,3.56,29200,-15.24,20250219,23900,3.56,20250203,35950,-31.15,20240521,23900,3.56,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,9287,N,00,N
|
||||
20250403,090114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,24500,-650,5,-2.58,300438725,12228,18.63,24800,24800,24200,32650,17650,25150,24569.74,22.30,0,-10423,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9496,5.40,0.35,12,0.03,4533.00,69684.00,35950,20240521,-31.85,23900,20250203,2.51,29200,-16.10,20250219,23900,2.51,20250203,35950,-31.85,20240521,23900,2.51,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,9287,N,00,N
|
||||
20250402,160113,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25150,50,2,0.20,1652242525,65627,69.66,25200,25350,24900,32600,17600,25100,25176.26,22.34,0,-14727,25566,25332,25116,24882,24666,25450,25000,1938,7500,5000,19070,50,1,38760000,9748,5.55,0.36,12,0.17,4533.00,69684.00,35950,20240521,-30.04,23900,20250203,5.23,29200,-13.87,20250219,23900,5.23,20250203,35950,-30.04,20240521,23900,5.23,20250203,1.20,Y,001120,5000,1938 억,,8660842,N,N,9287,N,00,N
|
||||
20250402,150113,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25150,50,2,0.20,1451222775,57642,61.18,25200,25350,24900,32600,17600,25100,25176.48,22.34,0,-13857,25566,25332,25116,24882,24666,25450,25000,1938,7500,5000,19070,50,1,38760000,9748,5.55,0.36,12,0.15,4533.00,69684.00,35950,20240521,-30.04,23900,20250203,5.23,29200,-13.87,20250219,23900,5.23,20250203,35950,-30.04,20240521,23900,5.23,20250203,1.20,Y,001120,5000,1938 억,,8660842,N,N,12927,N,00,N
|
||||
20250402,140113,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,0,3,0.00,1147995600,45593,48.40,25200,25350,24900,32600,17600,25100,25179.21,22.34,0,-12259,25566,25332,25116,24882,24666,25450,25000,1938,7500,5000,19070,50,1,38760000,9729,5.54,0.36,12,0.12,4533.00,69684.00,35950,20240521,-30.18,23900,20250203,5.02,29200,-14.04,20250219,23900,5.02,20250203,35950,-30.18,20240521,23900,5.02,20250203,1.20,Y,001120,5000,1938 억,,8660842,N,N,12927,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
|
||||
20250403,160114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,-200,5,-0.15,70987200,551,89.16,129200,130000,127900,167900,90500,129200,128833.39,8.53,0,58,130800,130000,129100,128300,127400,129550,127850,85,38700,5000,95600,100,1,1690000,2180,4.47,0.21,12,0.03,28842.00,615130.00,147800,20240617,-12.72,120900,20241209,6.70,132500,-2.64,20250307,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.41,Y,001130,5000,84 억,,144170,N,N,12,N,00,N
|
||||
20250403,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128200,-1000,5,-0.77,59687900,463,74.92,129200,130000,127900,167900,90500,129200,128915.55,8.53,0,17,130800,130000,129100,128300,127400,129550,127850,85,38700,5000,95600,100,1,1690000,2167,4.44,0.21,12,0.03,28842.00,615130.00,147800,20240617,-13.26,120900,20241209,6.04,132500,-3.25,20250307,123100,4.14,20250203,147800,-13.26,20240617,120900,6.04,20241209,0.41,Y,001130,5000,84 억,,144170,N,N,0,N,00,N
|
||||
20250403,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128500,-700,5,-0.54,55448700,430,69.58,129200,130000,127900,167900,90500,129200,128950.47,8.53,0,12,130800,130000,129100,128300,127400,129550,127850,85,38700,5000,95600,100,1,1690000,2172,4.46,0.21,12,0.03,28842.00,615130.00,147800,20240617,-13.06,120900,20241209,6.29,132500,-3.02,20250307,123100,4.39,20250203,147800,-13.06,20240617,120900,6.29,20241209,0.41,Y,001130,5000,84 억,,144170,N,N,0,N,00,N
|
||||
20250403,130115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129100,-100,5,-0.08,51968300,403,65.21,129200,130000,127900,167900,90500,129200,128953.60,8.53,0,-4,130800,130000,129100,128300,127400,129550,127850,85,38700,5000,95600,100,1,1690000,2182,4.48,0.21,12,0.02,28842.00,615130.00,147800,20240617,-12.65,120900,20241209,6.78,132500,-2.57,20250307,123100,4.87,20250203,147800,-12.65,20240617,120900,6.78,20241209,0.41,Y,001130,5000,84 억,,144170,N,N,0,N,00,N
|
||||
20250403,120114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129100,-100,5,-0.08,47325600,367,59.39,129200,130000,127900,167900,90500,129200,128952.59,8.53,0,-21,130800,130000,129100,128300,127400,129550,127850,85,38700,5000,95600,100,1,1690000,2182,4.48,0.21,12,0.02,28842.00,615130.00,147800,20240617,-12.65,120900,20241209,6.78,132500,-2.57,20250307,123100,4.87,20250203,147800,-12.65,20240617,120900,6.78,20241209,0.41,Y,001130,5000,84 억,,144170,N,N,0,N,00,N
|
||||
20250403,110114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129100,-100,5,-0.08,45261300,351,56.80,129200,130000,127900,167900,90500,129200,128949.57,8.53,0,-20,130800,130000,129100,128300,127400,129550,127850,85,38700,5000,95600,100,1,1690000,2182,4.48,0.21,12,0.02,28842.00,615130.00,147800,20240617,-12.65,120900,20241209,6.78,132500,-2.57,20250307,123100,4.87,20250203,147800,-12.65,20240617,120900,6.78,20241209,0.41,Y,001130,5000,84 억,,144170,N,N,0,N,00,N
|
||||
20250403,100114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129300,100,2,0.08,19600700,152,24.60,129200,130000,127900,167900,90500,129200,128951.97,8.53,0,34,130800,130000,129100,128300,127400,129550,127850,85,38700,5000,95600,100,1,1690000,2185,4.48,0.21,12,0.01,28842.00,615130.00,147800,20240617,-12.52,120900,20241209,6.95,132500,-2.42,20250307,123100,5.04,20250203,147800,-12.52,20240617,120900,6.95,20241209,0.41,Y,001130,5000,84 억,,144170,N,N,0,N,00,N
|
||||
20250403,090114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129200,0,3,0.00,129200,1,0.16,129200,129200,129200,167900,90500,129200,129200.00,8.53,0,0,130800,130000,129100,128300,127400,129550,127850,85,38700,5000,95600,100,1,1690000,2183,4.48,0.21,12,0.00,28842.00,615130.00,147800,20240617,-12.58,120900,20241209,6.87,132500,-2.49,20250307,123100,4.96,20250203,147800,-12.58,20240617,120900,6.87,20241209,0.41,Y,001130,5000,84 억,,144170,N,N,0,N,00,N
|
||||
20250402,160113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129200,0,3,0.00,79555300,618,19.34,129700,129900,128200,167900,90500,129200,128730.26,8.52,0,232,130666,129932,128766,128032,126866,130300,128400,85,38700,5000,95600,100,1,1690000,2183,4.48,0.21,12,0.04,28842.00,615130.00,147800,20240617,-12.58,120900,20241209,6.87,132500,-2.49,20250307,123100,4.96,20250203,147800,-12.58,20240617,120900,6.87,20241209,0.42,Y,001130,5000,84 억,,143923,N,N,0,N,00,N
|
||||
20250402,150113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129300,100,2,0.08,68706400,534,16.71,129700,129900,128200,167900,90500,129200,128663.67,8.52,0,225,130666,129932,128766,128032,126866,130300,128400,85,38700,5000,95600,100,1,1690000,2185,4.48,0.21,12,0.03,28842.00,615130.00,147800,20240617,-12.52,120900,20241209,6.95,132500,-2.42,20250307,123100,5.04,20250203,147800,-12.52,20240617,120900,6.95,20241209,0.42,Y,001130,5000,84 억,,143923,N,N,0,N,00,N
|
||||
20250402,140113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128200,-1000,5,-0.77,52507100,408,12.77,129700,129900,128200,167900,90500,129200,128693.87,8.52,0,194,130666,129932,128766,128032,126866,130300,128400,85,38700,5000,95600,100,1,1690000,2167,4.44,0.21,12,0.02,28842.00,615130.00,147800,20240617,-13.26,120900,20241209,6.04,132500,-3.25,20250307,123100,4.14,20250203,147800,-13.26,20240617,120900,6.04,20241209,0.42,Y,001130,5000,84 억,,143923,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
|
||||
20250403,160114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240322,0.00,2110,20240322,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240403,2110,0.00,20240403,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250403,150114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240322,0.00,2110,20240322,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240403,2110,0.00,20240403,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250403,140114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240322,0.00,2110,20240322,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240403,2110,0.00,20240403,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250403,130115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240322,0.00,2110,20240322,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240403,2110,0.00,20240403,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250403,120115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240322,0.00,2110,20240322,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240403,2110,0.00,20240403,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250403,110114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240322,0.00,2110,20240322,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240403,2110,0.00,20240403,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250403,100114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240322,0.00,2110,20240322,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240403,2110,0.00,20240403,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250403,090114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240322,0.00,2110,20240322,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240403,2110,0.00,20240403,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250402,160113,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2215,20240321,-4.74,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240402,2110,0.00,20240402,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250402,150113,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2215,20240321,-4.74,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240402,2110,0.00,20240402,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250402,140113,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2215,20240321,-4.74,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240402,2110,0.00,20240402,0.00,Y,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
|
||||
20250403,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2320,-40,5,-1.69,600844414,259981,135.21,2300,2335,2285,3065,1655,2360,2311.11,10.72,0,-40268,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2247,7.32,0.22,12,0.27,317.00,10557.00,6460,20240625,-64.09,2280,20250331,1.75,2825,-17.88,20250220,2280,1.75,20250331,6460,-64.09,20240625,2280,1.75,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22016,N,00,N
|
||||
20250403,150114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2305,-55,5,-2.33,555106649,240262,124.95,2300,2335,2285,3065,1655,2360,2310.42,10.72,0,-32212,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2233,7.27,0.22,12,0.25,317.00,10557.00,6460,20240625,-64.32,2280,20250331,1.10,2825,-18.41,20250220,2280,1.10,20250331,6460,-64.32,20240625,2280,1.10,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N
|
||||
20250403,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2325,-35,5,-1.48,482984294,209045,108.72,2300,2335,2285,3065,1655,2360,2310.43,10.72,0,-22412,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2252,7.33,0.22,12,0.22,317.00,10557.00,6460,20240625,-64.01,2280,20250331,1.97,2825,-17.70,20250220,2280,1.97,20250331,6460,-64.01,20240625,2280,1.97,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N
|
||||
20250403,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2325,-35,5,-1.48,446217449,193216,100.48,2300,2335,2285,3065,1655,2360,2309.42,10.72,0,-21694,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2252,7.33,0.22,12,0.20,317.00,10557.00,6460,20240625,-64.01,2280,20250331,1.97,2825,-17.70,20250220,2280,1.97,20250331,6460,-64.01,20240625,2280,1.97,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N
|
||||
20250403,120115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2315,-45,5,-1.91,367963274,159561,82.98,2300,2335,2285,3065,1655,2360,2306.10,10.72,0,-12955,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2242,7.30,0.22,12,0.16,317.00,10557.00,6460,20240625,-64.16,2280,20250331,1.54,2825,-18.05,20250220,2280,1.54,20250331,6460,-64.16,20240625,2280,1.54,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N
|
||||
20250403,110114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2315,-45,5,-1.91,316938729,137487,71.50,2300,2335,2285,3065,1655,2360,2305.23,10.72,0,-17134,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2242,7.30,0.22,12,0.14,317.00,10557.00,6460,20240625,-64.16,2280,20250331,1.54,2825,-18.05,20250220,2280,1.54,20250331,6460,-64.16,20240625,2280,1.54,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N
|
||||
20250403,100114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2320,-40,5,-1.69,147630529,63993,33.28,2300,2335,2285,3065,1655,2360,2306.98,10.72,0,-22033,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2247,7.32,0.22,12,0.07,317.00,10557.00,6460,20240625,-64.09,2280,20250331,1.75,2825,-17.88,20250220,2280,1.75,20250331,6460,-64.09,20240625,2280,1.75,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N
|
||||
20250403,090115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2295,-65,5,-2.75,41711070,18150,9.44,2300,2305,2290,3065,1655,2360,2298.13,10.72,0,-5258,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2223,7.24,0.22,12,0.02,317.00,10557.00,6460,20240625,-64.47,2280,20250331,0.66,2825,-18.76,20250220,2280,0.66,20250331,6460,-64.47,20240625,2280,0.66,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N
|
||||
20250402,160114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2360,-50,5,-2.07,456225227,192285,89.52,2405,2420,2345,3130,1690,2410,2372.65,10.81,0,-90251,2456,2432,2391,2367,2326,2445,2380,5376,720,5000,1730,5,1,96866418,2286,7.44,0.22,12,0.20,317.00,10557.00,6460,20240625,-63.47,2280,20250331,3.51,2825,-16.46,20250220,2280,3.51,20250331,6460,-63.47,20240625,2280,3.51,20250331,4.51,Y,001200,5000,5375 억,,10476084,N,N,22188,N,00,N
|
||||
20250402,150113,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2360,-50,5,-2.07,378434707,159255,74.14,2405,2420,2355,3130,1690,2410,2376.28,10.81,0,-73482,2456,2432,2391,2367,2326,2445,2380,5376,720,5000,1730,5,1,96866418,2286,7.44,0.22,12,0.16,317.00,10557.00,6460,20240625,-63.47,2280,20250331,3.51,2825,-16.46,20250220,2280,3.51,20250331,6460,-63.47,20240625,2280,3.51,20250331,4.51,Y,001200,5000,5375 억,,10476084,N,N,1,N,00,N
|
||||
20250402,140114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2370,-40,5,-1.66,275217602,115510,53.78,2405,2420,2365,3130,1690,2410,2382.63,10.81,0,-61570,2456,2432,2391,2367,2326,2445,2380,5376,720,5000,1730,5,1,96866418,2296,7.48,0.22,12,0.12,317.00,10557.00,6460,20240625,-63.31,2280,20250331,3.95,2825,-16.11,20250220,2280,3.95,20250331,6460,-63.31,20240625,2280,3.95,20250331,4.51,Y,001200,5000,5375 억,,10476084,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250403,160115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,692,-3,5,-0.43,61023408,88046,86.28,694,709,685,903,487,695,693.09,13.17,0,-13727,723,709,690,676,657,716,683,287,208,500,450,1,1,57472957,398,-3.19,0.77,12,0.15,-217.00,896.00,1349,20250115,-48.70,589,20241204,17.49,1349,-48.70,20250115,624,10.90,20250327,1349,-48.70,20250115,589,17.49,20241204,0.00,Y,001210,500,287 억,,7570488,N,N,0,N,00,N
|
||||
20250403,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,694,-1,5,-0.14,60041393,86628,84.89,694,709,685,903,487,695,693.09,13.17,0,-13482,723,709,690,676,657,716,683,287,208,500,450,1,1,57472957,399,-3.20,0.77,12,0.15,-217.00,896.00,1349,20250115,-48.55,589,20241204,17.83,1349,-48.55,20250115,624,11.22,20250327,1349,-48.55,20250115,589,17.83,20241204,0.00,Y,001210,500,287 억,,7570488,N,N,0,N,00,N
|
||||
20250403,140115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,698,3,2,0.43,58841030,84902,83.20,694,709,685,903,487,695,693.05,13.17,0,-12737,723,709,690,676,657,716,683,287,208,500,450,1,1,57472957,401,-3.22,0.78,12,0.15,-217.00,896.00,1349,20250115,-48.26,589,20241204,18.51,1349,-48.26,20250115,624,11.86,20250327,1349,-48.26,20250115,589,18.51,20241204,0.00,Y,001210,500,287 억,,7570488,N,N,0,N,00,N
|
||||
20250403,130115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,698,3,2,0.43,53593060,77413,75.86,694,709,685,903,487,695,692.30,13.17,0,-9232,723,709,690,676,657,716,683,287,208,500,450,1,1,57472957,401,-3.22,0.78,12,0.13,-217.00,896.00,1349,20250115,-48.26,589,20241204,18.51,1349,-48.26,20250115,624,11.86,20250327,1349,-48.26,20250115,589,18.51,20241204,0.00,Y,001210,500,287 억,,7570488,N,N,0,N,00,N
|
||||
20250403,120115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,693,-2,5,-0.29,49384704,71339,69.91,694,709,685,903,487,695,692.25,13.17,0,-8026,723,709,690,676,657,716,683,287,208,500,450,1,1,57472957,398,-3.19,0.77,12,0.12,-217.00,896.00,1349,20250115,-48.63,589,20241204,17.66,1349,-48.63,20250115,624,11.06,20250327,1349,-48.63,20250115,589,17.66,20241204,0.00,Y,001210,500,287 억,,7570488,N,N,0,N,00,N
|
||||
20250403,110114,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,686,-9,5,-1.29,38151944,55222,54.11,694,709,685,903,487,695,690.88,13.17,0,-5068,723,709,690,676,657,716,683,287,208,500,450,1,1,57472957,394,-3.16,0.77,12,0.10,-217.00,896.00,1349,20250115,-49.15,589,20241204,16.47,1349,-49.15,20250115,624,9.94,20250327,1349,-49.15,20250115,589,16.47,20241204,0.00,Y,001210,500,287 억,,7570488,N,N,0,N,00,N
|
||||
20250403,100115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,690,-5,5,-0.72,33172869,47960,47.00,694,709,688,903,487,695,691.68,13.17,0,-3897,723,709,690,676,657,716,683,287,208,500,450,1,1,57472957,397,-3.18,0.77,12,0.08,-217.00,896.00,1349,20250115,-48.85,589,20241204,17.15,1349,-48.85,20250115,624,10.58,20250327,1349,-48.85,20250115,589,17.15,20241204,0.00,Y,001210,500,287 억,,7570488,N,N,0,N,00,N
|
||||
20250403,090115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,709,14,2,2.01,244303,352,0.34,694,709,694,903,487,695,694.04,13.17,0,-52,723,709,690,676,657,716,683,287,208,500,450,1,1,57472957,407,-3.27,0.79,12,0.00,-217.00,896.00,1349,20250115,-47.44,589,20241204,20.37,1349,-47.44,20250115,624,13.62,20250327,1349,-47.44,20250115,589,20.37,20241204,0.00,Y,001210,500,287 억,,7570488,N,N,0,N,00,N
|
||||
20250402,160114,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,695,5,2,0.72,70349397,101899,21.62,689,704,671,897,483,690,690.38,13.19,0,-10849,740,714,676,650,612,728,664,287,207,500,450,1,1,57472957,399,-3.20,0.78,12,0.18,-217.00,896.00,1349,20250115,-48.48,589,20241204,18.00,1349,-48.48,20250115,624,11.38,20250327,1349,-48.48,20250115,589,18.00,20241204,0.00,Y,001210,500,287 억,,7581198,N,N,0,N,00,N
|
||||
20250402,150114,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,692,2,2,0.29,47860063,69513,14.75,689,704,671,897,483,690,688.51,13.19,0,-9635,740,714,676,650,612,728,664,287,207,500,450,1,1,57472957,398,-3.19,0.77,12,0.12,-217.00,896.00,1349,20250115,-48.70,589,20241204,17.49,1349,-48.70,20250115,624,10.90,20250327,1349,-48.70,20250115,589,17.49,20241204,0.00,Y,001210,500,287 억,,7581198,N,N,0,N,00,N
|
||||
20250402,140114,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,685,-5,5,-0.72,33113909,48151,10.22,689,704,671,897,483,690,687.71,13.19,0,-8795,740,714,676,650,612,728,664,287,207,500,450,1,1,57472957,394,-3.16,0.76,12,0.08,-217.00,896.00,1349,20250115,-49.22,589,20241204,16.30,1349,-49.22,20250115,624,9.78,20250327,1349,-49.22,20250115,589,16.30,20241204,0.00,Y,001210,500,287 억,,7581198,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
|
||||
20250403,160115,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6790,-180,5,-2.58,280749300,41022,130.18,6900,6970,6790,9060,4880,6970,6843.87,10.12,0,995,7103,7036,6983,6916,6863,7010,6890,2711,2090,5000,5150,10,1,31800483,2159,18.40,0.13,12,0.13,369.00,51522.00,8790,20240516,-22.75,6790,20250403,0.00,7910,-14.16,20250307,6790,0.00,20250403,8790,-22.75,20240516,6790,0.00,20250403,0.67,Y,001230,5000,2710 억,,3218619,N,N,968,N,00,N
|
||||
20250403,150115,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6840,-130,5,-1.87,267794970,39119,124.14,6900,6970,6790,9060,4880,6970,6845.65,10.12,0,1778,7103,7036,6983,6916,6863,7010,6890,2711,2090,5000,5150,10,1,31800483,2175,18.54,0.13,12,0.12,369.00,51522.00,8790,20240516,-22.18,6790,20250403,0.74,7910,-13.53,20250307,6790,0.74,20250403,8790,-22.18,20240516,6790,0.74,20250403,0.67,Y,001230,5000,2710 억,,3218619,N,N,1475,N,00,N
|
||||
20250403,140115,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6850,-120,5,-1.72,121259220,17624,55.93,6900,6970,6850,9060,4880,6970,6880.35,10.12,0,-3261,7103,7036,6983,6916,6863,7010,6890,2711,2090,5000,5150,10,1,31800483,2178,18.56,0.13,12,0.06,369.00,51522.00,8790,20240516,-22.07,6850,20250403,0.00,7910,-13.40,20250307,6850,0.00,20250403,8790,-22.07,20240516,6850,0.00,20250403,0.67,Y,001230,5000,2710 억,,3218619,N,N,1475,N,00,N
|
||||
20250403,130116,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6910,-60,5,-0.86,91532935,13296,42.19,6900,6970,6850,9060,4880,6970,6884.25,10.12,0,-2903,7103,7036,6983,6916,6863,7010,6890,2711,2090,5000,5150,10,1,31800483,2197,18.73,0.13,12,0.04,369.00,51522.00,8790,20240516,-21.39,6850,20250403,0.88,7910,-12.64,20250307,6850,0.88,20250403,8790,-21.39,20240516,6850,0.88,20250403,0.67,Y,001230,5000,2710 억,,3218619,N,N,1475,N,00,N
|
||||
20250403,120115,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6920,-50,5,-0.72,86702145,12596,39.97,6900,6970,6850,9060,4880,6970,6883.31,10.12,0,-2468,7103,7036,6983,6916,6863,7010,6890,2711,2090,5000,5150,10,1,31800483,2201,18.75,0.13,12,0.04,369.00,51522.00,8790,20240516,-21.27,6850,20250403,1.02,7910,-12.52,20250307,6850,1.02,20250403,8790,-21.27,20240516,6850,1.02,20250403,0.67,Y,001230,5000,2710 억,,3218619,N,N,1475,N,00,N
|
||||
20250403,110114,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6890,-80,5,-1.15,78500385,11408,36.20,6900,6970,6850,9060,4880,6970,6881.17,10.12,0,-1347,7103,7036,6983,6916,6863,7010,6890,2711,2090,5000,5150,10,1,31800483,2191,18.67,0.13,12,0.04,369.00,51522.00,8790,20240516,-21.62,6850,20250403,0.58,7910,-12.90,20250307,6850,0.58,20250403,8790,-21.62,20240516,6850,0.58,20250403,0.67,Y,001230,5000,2710 억,,3218619,N,N,1475,N,00,N
|
||||
20250403,100115,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6880,-90,5,-1.29,57094390,8292,26.31,6900,6970,6850,9060,4880,6970,6885.48,10.12,0,-1763,7103,7036,6983,6916,6863,7010,6890,2711,2090,5000,5150,10,1,31800483,2188,18.64,0.13,12,0.03,369.00,51522.00,8790,20240516,-21.73,6850,20250403,0.44,7910,-13.02,20250307,6850,0.44,20250403,8790,-21.73,20240516,6850,0.44,20250403,0.67,Y,001230,5000,2710 억,,3218619,N,N,1475,N,00,N
|
||||
20250403,090115,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6970,0,3,0.00,3949000,572,1.82,6900,6970,6900,9060,4880,6970,6903.85,10.12,0,-23,7103,7036,6983,6916,6863,7010,6890,2711,2090,5000,5150,10,1,31800483,2216,18.89,0.14,12,0.00,369.00,51522.00,8790,20240516,-20.71,6900,20250403,1.01,7910,-11.88,20250307,6900,1.01,20250403,8790,-20.71,20240516,6900,1.01,20250403,0.67,Y,001230,5000,2710 억,,3218619,N,N,1475,N,00,N
|
||||
20250402,160114,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6970,-80,5,-1.13,217631885,31268,225.79,7050,7050,6930,9160,4940,7050,6960.20,10.18,0,-17790,7156,7102,7056,7002,6956,7080,6980,2711,2110,5000,5210,10,1,31800483,2216,18.89,0.14,12,0.10,369.00,51522.00,8790,20240516,-20.71,6900,20250203,1.01,7910,-11.88,20250307,6900,1.01,20250203,8790,-20.71,20240516,6900,1.01,20250203,0.66,Y,001230,5000,2710 억,,3236381,N,N,1475,N,00,N
|
||||
20250402,150114,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6940,-110,5,-1.56,183903905,26421,190.79,7050,7050,6930,9160,4940,7050,6960.52,10.18,0,-14189,7156,7102,7056,7002,6956,7080,6980,2711,2110,5000,5210,10,1,31800483,2207,18.81,0.13,12,0.08,369.00,51522.00,8790,20240516,-21.05,6900,20250203,0.58,7910,-12.26,20250307,6900,0.58,20250203,8790,-21.05,20240516,6900,0.58,20250203,0.66,Y,001230,5000,2710 억,,3236381,N,N,34,N,00,N
|
||||
20250402,140114,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6940,-110,5,-1.56,155305635,22304,161.06,7050,7050,6930,9160,4940,7050,6963.13,10.18,0,-12734,7156,7102,7056,7002,6956,7080,6980,2711,2110,5000,5210,10,1,31800483,2207,18.81,0.13,12,0.07,369.00,51522.00,8790,20240516,-21.05,6900,20250203,0.58,7910,-12.26,20250307,6900,0.58,20250203,8790,-21.05,20240516,6900,0.58,20250203,0.66,Y,001230,5000,2710 억,,3236381,N,N,34,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
|
||||
20250403,160115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2535,-10,5,-0.39,1886372513,751785,108.61,2485,2570,2475,3305,1785,2545,2509.18,3.66,0,130844,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2092,3.86,0.39,12,0.91,657.00,6455.00,4455,20240920,-43.10,2325,20240418,9.03,3200,-20.78,20250324,2470,2.63,20250207,4455,-43.10,20240920,2325,9.03,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,33126,N,00,N
|
||||
20250403,150115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2535,-10,5,-0.39,1801681473,718345,103.78,2485,2570,2475,3305,1785,2545,2508.10,3.66,0,128163,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2092,3.86,0.39,12,0.87,657.00,6455.00,4455,20240920,-43.10,2325,20240418,9.03,3200,-20.78,20250324,2470,2.63,20250207,4455,-43.10,20240920,2325,9.03,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,41814,N,00,N
|
||||
20250403,140115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2520,-25,5,-0.98,1674775938,668218,96.53,2485,2570,2475,3305,1785,2545,2506.33,3.66,0,130390,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2080,3.84,0.39,12,0.81,657.00,6455.00,4455,20240920,-43.43,2325,20240418,8.39,3200,-21.25,20250324,2470,2.02,20250207,4455,-43.43,20240920,2325,8.39,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,41814,N,00,N
|
||||
20250403,130116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2525,-20,5,-0.79,1563356578,624201,90.18,2485,2570,2475,3305,1785,2545,2504.57,3.66,0,125695,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2084,3.84,0.39,12,0.76,657.00,6455.00,4455,20240920,-43.32,2325,20240418,8.60,3200,-21.09,20250324,2470,2.23,20250207,4455,-43.32,20240920,2325,8.60,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,41814,N,00,N
|
||||
20250403,120116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2530,-15,5,-0.59,1463334173,584695,84.47,2485,2570,2475,3305,1785,2545,2502.73,3.66,0,119676,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2088,3.85,0.39,12,0.71,657.00,6455.00,4455,20240920,-43.21,2325,20240418,8.82,3200,-20.94,20250324,2470,2.43,20250207,4455,-43.21,20240920,2325,8.82,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,41814,N,00,N
|
||||
20250403,110115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2515,-30,5,-1.18,1309832958,524069,75.71,2485,2570,2475,3305,1785,2545,2499.35,3.66,0,110977,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2076,3.83,0.39,12,0.63,657.00,6455.00,4455,20240920,-43.55,2325,20240418,8.17,3200,-21.41,20250324,2470,1.82,20250207,4455,-43.55,20240920,2325,8.17,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,41814,N,00,N
|
||||
20250403,100115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2490,-55,5,-2.16,856575735,343430,49.61,2485,2525,2475,3305,1785,2545,2494.18,3.66,0,76200,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2055,3.79,0.39,12,0.42,657.00,6455.00,4455,20240920,-44.11,2325,20240418,7.10,3200,-22.19,20250324,2470,0.81,20250207,4455,-44.11,20240920,2325,7.10,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,41814,N,00,N
|
||||
20250403,090115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2480,-65,5,-2.55,144530325,58179,8.40,2485,2495,2475,3305,1785,2545,2484.23,3.66,0,-7036,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2047,3.77,0.38,12,0.07,657.00,6455.00,4455,20240920,-44.33,2325,20240418,6.67,3200,-22.50,20250324,2470,0.40,20250207,4455,-44.33,20240920,2325,6.67,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,41814,N,00,N
|
||||
20250402,160114,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2545,-15,5,-0.59,1772927962,692204,85.47,2570,2605,2530,3325,1795,2560,2561.28,3.74,0,-68824,2613,2586,2558,2531,2503,2600,2545,2063,765,2500,1630,5,1,82533764,2100,3.87,0.39,12,0.84,657.00,6455.00,4455,20240920,-42.87,2325,20240418,9.46,3200,-20.47,20250324,2470,3.04,20250207,4455,-42.87,20240920,2325,9.46,20240418,5.51,Y,001250,2500,2063 억,,3082754,N,N,41814,N,00,N
|
||||
20250402,150114,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2550,-10,5,-0.39,1672992237,652988,80.63,2570,2605,2530,3325,1795,2560,2562.06,3.74,0,-71406,2613,2586,2558,2531,2503,2600,2545,2063,765,2500,1630,5,1,82533764,2105,3.88,0.40,12,0.79,657.00,6455.00,4455,20240920,-42.76,2325,20240418,9.68,3200,-20.31,20250324,2470,3.24,20250207,4455,-42.76,20240920,2325,9.68,20240418,5.51,Y,001250,2500,2063 억,,3082754,N,N,31873,N,00,N
|
||||
20250402,140114,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2555,-5,5,-0.20,1530426207,597170,73.74,2570,2605,2530,3325,1795,2560,2562.80,3.74,0,-67414,2613,2586,2558,2531,2503,2600,2545,2063,765,2500,1630,5,1,82533764,2109,3.89,0.40,12,0.72,657.00,6455.00,4455,20240920,-42.65,2325,20240418,9.89,3200,-20.16,20250324,2470,3.44,20250207,4455,-42.65,20240920,2325,9.89,20240418,5.51,Y,001250,2500,2063 억,,3082754,N,N,31873,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
|
||||
20250403,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7450,30,2,0.40,50283360,6738,28.16,7400,7750,7350,9640,5200,7420,7462.65,1.04,0,-1470,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,733,11.83,0.61,12,0.07,630.00,12189.00,10500,20241113,-29.05,5660,20240418,31.63,8760,-14.95,20250206,7250,2.76,20250331,10500,-29.05,20241113,5660,31.63,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,N,00,N
|
||||
20250403,150115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7480,60,2,0.81,46617180,6246,26.11,7400,7750,7350,9640,5200,7420,7463.53,1.04,0,-1501,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,735,11.87,0.61,12,0.06,630.00,12189.00,10500,20241113,-28.76,5660,20240418,32.16,8760,-14.61,20250206,7250,3.17,20250331,10500,-28.76,20241113,5660,32.16,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,N,00,N
|
||||
20250403,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7510,90,2,1.21,34551860,4635,19.37,7400,7750,7350,9640,5200,7420,7454.55,1.04,0,-693,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,738,11.92,0.62,12,0.05,630.00,12189.00,10500,20241113,-28.48,5660,20240418,32.69,8760,-14.27,20250206,7250,3.59,20250331,10500,-28.48,20241113,5660,32.69,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,N,00,N
|
||||
20250403,130116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7490,70,2,0.94,30214310,4057,16.96,7400,7750,7350,9640,5200,7420,7447.45,1.04,0,-302,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,736,11.89,0.61,12,0.04,630.00,12189.00,10500,20241113,-28.67,5660,20240418,32.33,8760,-14.50,20250206,7250,3.31,20250331,10500,-28.67,20241113,5660,32.33,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,N,00,N
|
||||
20250403,120116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7540,120,2,1.62,26701540,3589,15.00,7400,7750,7350,9640,5200,7420,7439.83,1.04,0,-302,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,741,11.97,0.62,12,0.04,630.00,12189.00,10500,20241113,-28.19,5660,20240418,33.22,8760,-13.93,20250206,7250,4.00,20250331,10500,-28.19,20241113,5660,33.22,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,N,00,N
|
||||
20250403,110115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7490,70,2,0.94,23922420,3220,13.46,7400,7750,7350,9640,5200,7420,7429.32,1.04,0,-290,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,736,11.89,0.61,12,0.03,630.00,12189.00,10500,20241113,-28.67,5660,20240418,32.33,8760,-14.50,20250206,7250,3.31,20250331,10500,-28.67,20241113,5660,32.33,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,N,00,N
|
||||
20250403,100115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7480,60,2,0.81,16981320,2293,9.58,7400,7750,7350,9640,5200,7420,7405.72,1.04,0,225,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,735,11.87,0.61,12,0.02,630.00,12189.00,10500,20241113,-28.76,5660,20240418,32.16,8760,-14.61,20250206,7250,3.17,20250331,10500,-28.76,20241113,5660,32.16,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,N,00,N
|
||||
20250403,090116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7380,-40,5,-0.54,110900,15,0.06,7400,7400,7380,9640,5200,7420,7393.33,1.04,0,0,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,726,11.71,0.61,12,0.00,630.00,12189.00,10500,20241113,-29.71,5660,20240418,30.39,8760,-15.75,20250206,7250,1.79,20250331,10500,-29.71,20241113,5660,30.39,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,N,00,N
|
||||
20250402,160115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7420,-140,5,-1.85,178526630,23926,54.20,7560,7560,7340,9820,5300,7560,7461.62,1.04,0,330,8106,7832,7566,7292,7026,7970,7430,492,2260,5000,4830,10,1,9832572,730,11.78,0.61,12,0.24,630.00,12189.00,10500,20241113,-29.33,5660,20240418,31.10,8760,-15.30,20250206,7250,2.34,20250331,10500,-29.33,20241113,5660,31.10,20240418,0.32,Y,001260,5000,491 억,,102328,N,N,1,N,00,N
|
||||
20250402,150114,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7480,-80,5,-1.06,174040390,23324,52.84,7560,7560,7340,9820,5300,7560,7461.86,1.04,0,529,8106,7832,7566,7292,7026,7970,7430,492,2260,5000,4830,10,1,9832572,735,11.87,0.61,12,0.24,630.00,12189.00,10500,20241113,-28.76,5660,20240418,32.16,8760,-14.61,20250206,7250,3.17,20250331,10500,-28.76,20241113,5660,32.16,20240418,0.32,Y,001260,5000,491 억,,102328,N,N,0,N,00,N
|
||||
20250402,140115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7460,-100,5,-1.32,163607580,21930,49.68,7560,7560,7340,9820,5300,7560,7460.45,1.04,0,531,8106,7832,7566,7292,7026,7970,7430,492,2260,5000,4830,10,1,9832572,734,11.84,0.61,12,0.22,630.00,12189.00,10500,20241113,-28.95,5660,20240418,31.80,8760,-14.84,20250206,7250,2.90,20250331,10500,-28.95,20241113,5660,31.80,20240418,0.32,Y,001260,5000,491 억,,102328,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
|
||||
20250403,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25900,0,3,0.00,99985600,3845,89.67,25900,26550,25650,33650,18150,25900,26004.06,1.41,0,21,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2686,6.04,0.42,12,0.04,4286.00,61056.00,30500,20241107,-15.08,22000,20240412,17.73,27800,-6.83,20250109,25350,2.17,20250402,30500,-15.08,20241107,22000,17.73,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,N,00,N
|
||||
20250403,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25650,-250,5,-0.97,92955450,3572,83.30,25900,26550,25650,33650,18150,25900,26023.36,1.41,0,9,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2660,5.98,0.42,12,0.03,4286.00,61056.00,30500,20241107,-15.90,22000,20240412,16.59,27800,-7.73,20250109,25350,1.18,20250402,30500,-15.90,20241107,22000,16.59,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,N,00,N
|
||||
20250403,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25900,0,3,0.00,84349200,3238,75.51,25900,26550,25750,33650,18150,25900,26049.78,1.41,0,10,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2686,6.04,0.42,12,0.03,4286.00,61056.00,30500,20241107,-15.08,22000,20240412,17.73,27800,-6.83,20250109,25350,2.17,20250402,30500,-15.08,20241107,22000,17.73,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,N,00,N
|
||||
20250403,130116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25850,-50,5,-0.19,82459150,3165,73.81,25900,26550,25750,33650,18150,25900,26053.44,1.41,0,19,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2681,6.03,0.42,12,0.03,4286.00,61056.00,30500,20241107,-15.25,22000,20240412,17.50,27800,-7.01,20250109,25350,1.97,20250402,30500,-15.25,20241107,22000,17.50,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,N,00,N
|
||||
20250403,120116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26050,150,2,0.58,81630850,3133,73.06,25900,26550,25750,33650,18150,25900,26055.17,1.41,0,20,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2701,6.08,0.43,12,0.03,4286.00,61056.00,30500,20241107,-14.59,22000,20240412,18.41,27800,-6.29,20250109,25350,2.76,20250402,30500,-14.59,20241107,22000,18.41,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,N,00,N
|
||||
20250403,110115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25850,-50,5,-0.19,10901150,421,9.82,25900,26400,25750,33650,18150,25900,25893.47,1.41,0,13,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2681,6.03,0.42,12,0.00,4286.00,61056.00,30500,20241107,-15.25,22000,20240412,17.50,27800,-7.01,20250109,25350,1.97,20250402,30500,-15.25,20241107,22000,17.50,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,N,00,N
|
||||
20250403,100116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25850,-50,5,-0.19,7336000,283,6.60,25900,26400,25800,33650,18150,25900,25922.26,1.41,0,22,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2681,6.03,0.42,12,0.00,4286.00,61056.00,30500,20241107,-15.25,22000,20240412,17.50,27800,-7.01,20250109,25350,1.97,20250402,30500,-15.25,20241107,22000,17.50,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,N,00,N
|
||||
20250403,090116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25900,0,3,0.00,0,0,0.00,0,0,0,33650,18150,25900,0.00,1.41,0,0,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2686,6.04,0.42,12,0.00,4286.00,61056.00,30500,20241107,-15.08,22000,20240412,17.73,27800,-6.83,20250109,25350,2.17,20250402,30500,-15.08,20241107,22000,17.73,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,N,00,N
|
||||
20250402,160115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25900,-850,5,-3.18,110876050,4288,444.35,25900,26250,25350,34750,18750,26750,25857.29,1.41,0,254,27050,26900,26750,26600,26450,26975,26675,518,8000,5000,19260,50,1,10369886,2686,6.04,0.42,12,0.04,4286.00,61056.00,30500,20241107,-15.08,22000,20240412,17.73,27800,-6.83,20250109,25350,2.17,20250402,30500,-15.08,20241107,22000,17.73,20240412,0.00,Y,001270,5000,518 억,,145960,N,N,0,N,00,N
|
||||
20250402,150115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25950,-800,5,-2.99,97418650,3769,390.57,25900,26250,25350,34750,18750,26750,25847.35,1.41,0,281,27050,26900,26750,26600,26450,26975,26675,518,8000,5000,19260,50,1,10369886,2691,6.05,0.43,12,0.04,4286.00,61056.00,30500,20241107,-14.92,22000,20240412,17.95,27800,-6.65,20250109,25350,2.37,20250402,30500,-14.92,20241107,22000,17.95,20240412,0.00,Y,001270,5000,518 억,,145960,N,N,0,N,00,N
|
||||
20250402,140115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25950,-800,5,-2.99,94487650,3656,378.86,25900,26250,25350,34750,18750,26750,25844.54,1.41,0,279,27050,26900,26750,26600,26450,26975,26675,518,8000,5000,19260,50,1,10369886,2691,6.05,0.43,12,0.04,4286.00,61056.00,30500,20241107,-14.92,22000,20240412,17.95,27800,-6.65,20250109,25350,2.37,20250402,30500,-14.92,20241107,22000,17.95,20240412,0.00,Y,001270,5000,518 억,,145960,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
|
||||
20250403,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,421,0,3,0.00,65176969,155652,536.95,420,425,415,547,295,421,418.74,0.60,0,-1120,427,423,421,417,415,424,418,1096,126,1000,290,1,1,108337120,456,84.20,0.19,12,0.14,5.00,2193.00,784,20240326,-46.30,401,20241209,4.99,443,-4.97,20250123,408,3.19,20250310,751,-43.94,20240426,401,4.99,20241209,0.16,Y,001290,1000,1096 억,,647945,N,N,0,N,00,N
|
||||
20250403,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,420,-1,5,-0.24,61249085,146261,504.56,420,425,415,547,295,421,418.77,0.60,0,-65,427,423,421,417,415,424,418,1096,126,1000,290,1,1,108337120,455,84.00,0.19,12,0.14,5.00,2193.00,784,20240326,-46.43,401,20241209,4.74,443,-5.19,20250123,408,2.94,20250310,751,-44.07,20240426,401,4.74,20241209,0.16,Y,001290,1000,1096 억,,647945,N,N,0,N,00,N
|
||||
20250403,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,420,-1,5,-0.24,61014017,145700,502.62,420,425,415,547,295,421,418.76,0.60,0,-40,427,423,421,417,415,424,418,1096,126,1000,290,1,1,108337120,455,84.00,0.19,12,0.13,5.00,2193.00,784,20240326,-46.43,401,20241209,4.74,443,-5.19,20250123,408,2.94,20250310,751,-44.07,20240426,401,4.74,20241209,0.16,Y,001290,1000,1096 억,,647945,N,N,0,N,00,N
|
||||
20250403,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,417,-4,5,-0.95,56348134,134558,464.19,420,425,415,547,295,421,418.76,0.60,0,-80,427,423,421,417,415,424,418,1096,126,1000,290,1,1,108337120,452,83.40,0.19,12,0.12,5.00,2193.00,784,20240326,-46.81,401,20241209,3.99,443,-5.87,20250123,408,2.21,20250310,751,-44.47,20240426,401,3.99,20241209,0.16,Y,001290,1000,1096 억,,647945,N,N,0,N,00,N
|
||||
20250403,120116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,417,-4,5,-0.95,52326028,124932,430.98,420,425,415,547,295,421,418.84,0.60,0,-183,427,423,421,417,415,424,418,1096,126,1000,290,1,1,108337120,452,83.40,0.19,12,0.12,5.00,2193.00,784,20240326,-46.81,401,20241209,3.99,443,-5.87,20250123,408,2.21,20250310,751,-44.47,20240426,401,3.99,20241209,0.16,Y,001290,1000,1096 억,,647945,N,N,0,N,00,N
|
||||
20250403,110115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,416,-5,5,-1.19,51929086,123982,427.70,420,425,415,547,295,421,418.84,0.60,0,-319,427,423,421,417,415,424,418,1096,126,1000,290,1,1,108337120,451,83.20,0.19,12,0.11,5.00,2193.00,784,20240326,-46.94,401,20241209,3.74,443,-6.09,20250123,408,1.96,20250310,751,-44.61,20240426,401,3.74,20241209,0.16,Y,001290,1000,1096 억,,647945,N,N,0,N,00,N
|
||||
20250403,100116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,418,-3,5,-0.71,20289539,48337,166.75,420,425,416,547,295,421,419.75,0.60,0,-279,427,423,421,417,415,424,418,1096,126,1000,290,1,1,108337120,453,83.60,0.19,12,0.04,5.00,2193.00,784,20240326,-46.68,401,20241209,4.24,443,-5.64,20250123,408,2.45,20250310,751,-44.34,20240426,401,4.24,20241209,0.16,Y,001290,1000,1096 억,,647945,N,N,0,N,00,N
|
||||
20250403,090116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,418,-3,5,-0.71,475002,1132,3.91,420,420,418,547,295,421,419.61,0.60,0,-17,427,423,421,417,415,424,418,1096,126,1000,290,1,1,108337120,453,83.60,0.19,12,0.00,5.00,2193.00,784,20240326,-46.68,401,20241209,4.24,443,-5.64,20250123,408,2.45,20250310,751,-44.34,20240426,401,4.24,20241209,0.16,Y,001290,1000,1096 억,,647945,N,N,0,N,00,N
|
||||
20250402,160115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,421,0,3,0.00,12208219,28988,23.27,421,425,419,547,295,421,421.15,0.60,0,-277,435,427,422,414,409,432,419,1096,126,1000,290,1,1,108337120,456,84.20,0.19,12,0.03,5.00,2193.00,784,20240326,-46.30,401,20241209,4.99,443,-4.97,20250123,408,3.19,20250310,751,-43.94,20240426,401,4.99,20241209,0.16,Y,001290,1000,1096 억,,648222,N,N,0,N,00,N
|
||||
20250402,150115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,419,-2,5,-0.48,9519102,22588,18.13,421,425,419,547,295,421,421.42,0.60,0,-271,435,427,422,414,409,432,419,1096,126,1000,290,1,1,108337120,454,83.80,0.19,12,0.02,5.00,2193.00,784,20240326,-46.56,401,20241209,4.49,443,-5.42,20250123,408,2.70,20250310,751,-44.21,20240426,401,4.49,20241209,0.16,Y,001290,1000,1096 억,,648222,N,N,0,N,00,N
|
||||
20250402,140115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,419,-2,5,-0.48,8730772,20714,16.62,421,425,419,547,295,421,421.49,0.60,0,-127,435,427,422,414,409,432,419,1096,126,1000,290,1,1,108337120,454,83.80,0.19,12,0.02,5.00,2193.00,784,20240326,-46.56,401,20241209,4.49,443,-5.42,20250123,408,2.70,20250310,751,-44.21,20240426,401,4.49,20241209,0.16,Y,001290,1000,1096 억,,648222,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
|
||||
20250403,160116,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5910,20,2,0.34,487476390,83187,51.77,5720,5940,5700,7650,4130,5890,5860.00,2.16,0,22254,6296,6092,5966,5762,5636,6030,5700,225,1760,500,3650,10,1,44918407,2655,73.88,1.24,12,0.19,80.00,4767.00,18440,20240612,-67.95,5700,20250403,3.68,8160,-27.57,20250107,5700,3.68,20250403,18440,-67.95,20240612,5700,3.68,20250403,0.68,Y,001340,500,224 억,,968262,N,N,5966,N,00,N
|
||||
20250403,150116,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5900,10,2,0.17,429942090,73431,45.70,5720,5940,5700,7650,4130,5890,5855.05,2.16,0,23886,6296,6092,5966,5762,5636,6030,5700,225,1760,500,3650,10,1,44918407,2650,73.75,1.24,12,0.16,80.00,4767.00,18440,20240612,-68.00,5700,20250403,3.51,8160,-27.70,20250107,5700,3.51,20250403,18440,-68.00,20240612,5700,3.51,20250403,0.68,Y,001340,500,224 억,,968262,N,N,8290,N,00,N
|
||||
20250403,140116,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5920,30,2,0.51,386935210,66140,41.16,5720,5940,5700,7650,4130,5890,5850.25,2.16,0,22588,6296,6092,5966,5762,5636,6030,5700,225,1760,500,3650,10,1,44918407,2659,74.00,1.24,12,0.15,80.00,4767.00,18440,20240612,-67.90,5700,20250403,3.86,8160,-27.45,20250107,5700,3.86,20250403,18440,-67.90,20240612,5700,3.86,20250403,0.68,Y,001340,500,224 억,,968262,N,N,8290,N,00,N
|
||||
20250403,130117,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5920,30,2,0.51,329018010,56341,35.06,5720,5940,5700,7650,4130,5890,5839.76,2.16,0,20269,6296,6092,5966,5762,5636,6030,5700,225,1760,500,3650,10,1,44918407,2659,74.00,1.24,12,0.13,80.00,4767.00,18440,20240612,-67.90,5700,20250403,3.86,8160,-27.45,20250107,5700,3.86,20250403,18440,-67.90,20240612,5700,3.86,20250403,0.68,Y,001340,500,224 억,,968262,N,N,8290,N,00,N
|
||||
20250403,120117,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5910,20,2,0.34,295867500,50710,31.56,5720,5940,5700,7650,4130,5890,5834.50,2.16,0,22060,6296,6092,5966,5762,5636,6030,5700,225,1760,500,3650,10,1,44918407,2655,73.88,1.24,12,0.11,80.00,4767.00,18440,20240612,-67.95,5700,20250403,3.68,8160,-27.57,20250107,5700,3.68,20250403,18440,-67.95,20240612,5700,3.68,20250403,0.68,Y,001340,500,224 억,,968262,N,N,8290,N,00,N
|
||||
20250403,110116,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5900,10,2,0.17,261610960,44895,27.94,5720,5940,5700,7650,4130,5890,5827.17,2.16,0,20920,6296,6092,5966,5762,5636,6030,5700,225,1760,500,3650,10,1,44918407,2650,73.75,1.24,12,0.10,80.00,4767.00,18440,20240612,-68.00,5700,20250403,3.51,8160,-27.70,20250107,5700,3.51,20250403,18440,-68.00,20240612,5700,3.51,20250403,0.68,Y,001340,500,224 억,,968262,N,N,8290,N,00,N
|
||||
20250403,100116,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5850,-40,5,-0.68,185597340,31915,19.86,5720,5940,5700,7650,4130,5890,5815.36,2.16,0,16303,6296,6092,5966,5762,5636,6030,5700,225,1760,500,3650,10,1,44918407,2628,73.12,1.23,12,0.07,80.00,4767.00,18440,20240612,-68.28,5700,20250403,2.63,8160,-28.31,20250107,5700,2.63,20250403,18440,-68.28,20240612,5700,2.63,20250403,0.68,Y,001340,500,224 억,,968262,N,N,8290,N,00,N
|
||||
20250403,090116,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5710,-180,5,-3.06,22116430,3867,2.41,5720,5800,5700,7650,4130,5890,5719.27,2.16,0,1334,6296,6092,5966,5762,5636,6030,5700,225,1760,500,3650,10,1,44918407,2565,71.38,1.20,12,0.01,80.00,4767.00,18440,20240612,-69.03,5700,20250403,0.18,8160,-30.02,20250107,5700,0.18,20250403,18440,-69.03,20240612,5700,0.18,20250403,0.68,Y,001340,500,224 억,,968262,N,N,8290,N,00,N
|
||||
20250402,160115,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5890,-190,5,-3.12,953172430,160698,205.49,6090,6170,5840,7900,4260,6080,5931.46,2.23,0,-39727,6266,6172,6096,6002,5926,6220,6050,225,1820,500,3760,10,1,44918407,2646,73.62,1.24,12,0.36,80.00,4767.00,18440,20240612,-68.06,5840,20250402,0.86,8160,-27.82,20250107,5840,0.86,20250402,18440,-68.06,20240612,5840,0.86,20250402,0.71,Y,001340,500,224 억,,1002885,N,N,8290,N,00,N
|
||||
20250402,150115,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5880,-200,5,-3.29,855454780,144027,184.18,6090,6170,5870,7900,4260,6080,5939.54,2.23,0,-43843,6266,6172,6096,6002,5926,6220,6050,225,1820,500,3760,10,1,44918407,2641,73.50,1.23,12,0.32,80.00,4767.00,18440,20240612,-68.11,5870,20250402,0.17,8160,-27.94,20250107,5870,0.17,20250402,18440,-68.11,20240612,5870,0.17,20250402,0.71,Y,001340,500,224 억,,1002885,N,N,1828,N,00,N
|
||||
20250402,140115,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5880,-200,5,-3.29,693187410,116536,149.02,6090,6170,5880,7900,4260,6080,5948.27,2.23,0,-46028,6266,6172,6096,6002,5926,6220,6050,225,1820,500,3760,10,1,44918407,2641,73.50,1.23,12,0.26,80.00,4767.00,18440,20240612,-68.11,5880,20250402,0.00,8160,-27.94,20250107,5880,0.00,20250402,18440,-68.11,20240612,5880,0.00,20250402,0.71,Y,001340,500,224 억,,1002885,N,N,1828,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
|
||||
20250403,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1485,22,2,1.50,257920164,175837,70.65,1470,1488,1434,1901,1025,1463,1466.81,5.69,0,-16012,1581,1522,1491,1432,1401,1506,1416,471,438,500,1080,1,1,94162079,1398,-9.58,1.32,12,0.19,-155.00,1126.00,2220,20240925,-33.11,1390,20241209,6.83,1688,-12.03,20250324,1410,5.32,20250203,2220,-33.11,20240925,1390,6.83,20241209,0.47,Y,001360,500,470 억,,5359165,N,N,16583,N,00,N
|
||||
20250403,150116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1477,14,2,0.96,243343485,165981,66.69,1470,1488,1434,1901,1025,1463,1466.09,5.69,0,-12315,1581,1522,1491,1432,1401,1506,1416,471,438,500,1080,1,1,94162079,1391,-9.53,1.31,12,0.18,-155.00,1126.00,2220,20240925,-33.47,1390,20241209,6.26,1688,-12.50,20250324,1410,4.75,20250203,2220,-33.47,20240925,1390,6.26,20241209,0.47,Y,001360,500,470 억,,5359165,N,N,11,N,00,N
|
||||
20250403,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1472,9,2,0.62,208849100,142565,57.28,1470,1488,1434,1901,1025,1463,1464.94,5.69,0,-10422,1581,1522,1491,1432,1401,1506,1416,471,438,500,1080,1,1,94162079,1386,-9.50,1.31,12,0.15,-155.00,1126.00,2220,20240925,-33.69,1390,20241209,5.90,1688,-12.80,20250324,1410,4.40,20250203,2220,-33.69,20240925,1390,5.90,20241209,0.47,Y,001360,500,470 억,,5359165,N,N,11,N,00,N
|
||||
20250403,130117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1471,8,2,0.55,163168523,111500,44.80,1470,1488,1434,1901,1025,1463,1463.39,5.69,0,-4046,1581,1522,1491,1432,1401,1506,1416,471,438,500,1080,1,1,94162079,1385,-9.49,1.31,12,0.12,-155.00,1126.00,2220,20240925,-33.74,1390,20241209,5.83,1688,-12.86,20250324,1410,4.33,20250203,2220,-33.74,20240925,1390,5.83,20241209,0.47,Y,001360,500,470 억,,5359165,N,N,11,N,00,N
|
||||
20250403,120117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1469,6,2,0.41,121853606,83436,33.52,1470,1478,1434,1901,1025,1463,1460.44,5.69,0,3597,1581,1522,1491,1432,1401,1506,1416,471,438,500,1080,1,1,94162079,1383,-9.48,1.30,12,0.09,-155.00,1126.00,2220,20240925,-33.83,1390,20241209,5.68,1688,-12.97,20250324,1410,4.18,20250203,2220,-33.83,20240925,1390,5.68,20241209,0.47,Y,001360,500,470 억,,5359165,N,N,11,N,00,N
|
||||
20250403,110116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1468,5,2,0.34,112354756,76970,30.93,1470,1478,1434,1901,1025,1463,1459.72,5.69,0,4374,1581,1522,1491,1432,1401,1506,1416,471,438,500,1080,1,1,94162079,1382,-9.47,1.30,12,0.08,-155.00,1126.00,2220,20240925,-33.87,1390,20241209,5.61,1688,-13.03,20250324,1410,4.11,20250203,2220,-33.87,20240925,1390,5.61,20241209,0.47,Y,001360,500,470 억,,5359165,N,N,11,N,00,N
|
||||
20250403,100116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1456,-7,5,-0.48,59180255,40680,16.34,1470,1470,1434,1901,1025,1463,1454.78,5.69,0,-9766,1581,1522,1491,1432,1401,1506,1416,471,438,500,1080,1,1,94162079,1371,-9.39,1.29,12,0.04,-155.00,1126.00,2220,20240925,-34.41,1390,20241209,4.75,1688,-13.74,20250324,1410,3.26,20250203,2220,-34.41,20240925,1390,4.75,20241209,0.47,Y,001360,500,470 억,,5359165,N,N,11,N,00,N
|
||||
20250403,090117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1434,-29,5,-1.98,12594756,8681,3.49,1470,1470,1434,1901,1025,1463,1450.84,5.69,0,-6187,1581,1522,1491,1432,1401,1506,1416,471,438,500,1080,1,1,94162079,1350,-9.25,1.27,12,0.01,-155.00,1126.00,2220,20240925,-35.41,1390,20241209,3.17,1688,-15.05,20250324,1410,1.70,20250203,2220,-35.41,20240925,1390,3.17,20241209,0.47,Y,001360,500,470 억,,5359165,N,N,11,N,00,N
|
||||
20250402,160116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1463,-27,5,-1.81,364956516,248737,124.90,1492,1550,1460,1937,1043,1490,1467.24,5.83,0,-129883,1532,1511,1488,1467,1444,1521,1477,471,447,500,1100,1,1,94162079,1378,-9.44,1.30,12,0.26,-155.00,1126.00,2220,20240925,-34.10,1390,20241209,5.25,1688,-13.33,20250324,1410,3.76,20250203,2220,-34.10,20240925,1390,5.25,20241209,0.48,Y,001360,500,470 억,,5488283,N,N,11,N,00,N
|
||||
20250402,150115,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1465,-25,5,-1.68,356354301,242859,121.95,1492,1550,1460,1937,1043,1490,1467.33,5.83,0,-127228,1532,1511,1488,1467,1444,1521,1477,471,447,500,1100,1,1,94162079,1379,-9.45,1.30,12,0.26,-155.00,1126.00,2220,20240925,-34.01,1390,20241209,5.40,1688,-13.21,20250324,1410,3.90,20250203,2220,-34.01,20240925,1390,5.40,20241209,0.48,Y,001360,500,470 억,,5488283,N,N,2100,N,00,N
|
||||
20250402,140115,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1461,-29,5,-1.95,306366152,208659,104.77,1492,1550,1460,1937,1043,1490,1468.26,5.83,0,-108021,1532,1511,1488,1467,1444,1521,1477,471,447,500,1100,1,1,94162079,1376,-9.43,1.30,12,0.22,-155.00,1126.00,2220,20240925,-34.19,1390,20241209,5.11,1688,-13.45,20250324,1410,3.62,20250203,2220,-34.19,20240925,1390,5.11,20241209,0.48,Y,001360,500,470 억,,5488283,N,N,2100,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
|
||||
20250403,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2180,0,3,0.00,1786401853,817419,72.48,2105,2240,2100,2830,1530,2180,2185.42,1.64,0,159006,2406,2292,2221,2107,2036,2257,2072,225,650,500,1350,5,1,44964143,980,15.57,0.65,12,1.82,140.00,3331.00,4820,20241219,-54.77,1760,20240531,23.86,4235,-48.52,20250120,2100,3.81,20250403,4820,-54.77,20241219,1760,23.86,20240531,6.81,Y,001380,500,224 억,,737541,N,N,11404,N,00,N
|
||||
20250403,150116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2170,-10,5,-0.46,1533547733,700534,62.12,2105,2240,2100,2830,1530,2180,2189.11,1.64,0,134051,2406,2292,2221,2107,2036,2257,2072,225,650,500,1350,5,1,44964143,976,15.50,0.65,12,1.56,140.00,3331.00,4820,20241219,-54.98,1760,20240531,23.30,4235,-48.76,20250120,2100,3.33,20250403,4820,-54.98,20241219,1760,23.30,20240531,6.81,Y,001380,500,224 억,,737541,N,N,39959,N,00,N
|
||||
20250403,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2225,45,2,2.06,1183648797,541640,48.03,2105,2240,2100,2830,1530,2180,2185.31,1.64,0,148005,2406,2292,2221,2107,2036,2257,2072,225,650,500,1350,5,1,44964143,1000,15.89,0.67,12,1.20,140.00,3331.00,4820,20241219,-53.84,1760,20240531,26.42,4235,-47.46,20250120,2100,5.95,20250403,4820,-53.84,20241219,1760,26.42,20240531,6.81,Y,001380,500,224 억,,737541,N,N,39959,N,00,N
|
||||
20250403,130117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2210,30,2,1.38,993019336,455440,40.38,2105,2235,2100,2830,1530,2180,2180.35,1.64,0,123548,2406,2292,2221,2107,2036,2257,2072,225,650,500,1350,5,1,44964143,994,15.79,0.66,12,1.01,140.00,3331.00,4820,20241219,-54.15,1760,20240531,25.57,4235,-47.82,20250120,2100,5.24,20250403,4820,-54.15,20241219,1760,25.57,20240531,6.81,Y,001380,500,224 억,,737541,N,N,39959,N,00,N
|
||||
20250403,120117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2215,35,2,1.61,790233946,363987,32.27,2105,2220,2100,2830,1530,2180,2171.05,1.64,0,109178,2406,2292,2221,2107,2036,2257,2072,225,650,500,1350,5,1,44964143,996,15.82,0.66,12,0.81,140.00,3331.00,4820,20241219,-54.05,1760,20240531,25.85,4235,-47.70,20250120,2100,5.48,20250403,4820,-54.05,20241219,1760,25.85,20240531,6.81,Y,001380,500,224 억,,737541,N,N,39959,N,00,N
|
||||
20250403,110116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2190,10,2,0.46,622670915,287760,25.52,2105,2215,2100,2830,1530,2180,2163.84,1.64,0,83387,2406,2292,2221,2107,2036,2257,2072,225,650,500,1350,5,1,44964143,985,15.64,0.66,12,0.64,140.00,3331.00,4820,20241219,-54.56,1760,20240531,24.43,4235,-48.29,20250120,2100,4.29,20250403,4820,-54.56,20241219,1760,24.43,20240531,6.81,Y,001380,500,224 억,,737541,N,N,39959,N,00,N
|
||||
20250403,100117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2170,-10,5,-0.46,469639890,217596,19.29,2105,2215,2100,2830,1530,2180,2158.29,1.64,0,74398,2406,2292,2221,2107,2036,2257,2072,225,650,500,1350,5,1,44964143,976,15.50,0.65,12,0.48,140.00,3331.00,4820,20241219,-54.98,1760,20240531,23.30,4235,-48.76,20250120,2100,3.33,20250403,4820,-54.98,20241219,1760,23.30,20240531,6.81,Y,001380,500,224 억,,737541,N,N,39959,N,00,N
|
||||
20250403,090117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2125,-55,5,-2.52,61439435,29152,2.58,2105,2150,2100,2830,1530,2180,2107.09,1.64,0,-6371,2406,2292,2221,2107,2036,2257,2072,225,650,500,1350,5,1,44964143,955,15.18,0.64,12,0.06,140.00,3331.00,4820,20241219,-55.91,1760,20240531,20.74,4235,-49.82,20250120,2100,1.19,20250403,4820,-55.91,20241219,1760,20.74,20240531,6.81,Y,001380,500,224 억,,737541,N,N,39959,N,00,N
|
||||
20250402,160116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2180,-105,5,-4.60,2499369995,1127792,74.25,2300,2335,2150,2970,1600,2285,2216.16,2.04,0,-179240,2398,2341,2238,2181,2078,2370,2210,225,685,500,1410,5,1,44964143,980,15.57,0.65,12,2.51,140.00,3331.00,4820,20241219,-54.77,1760,20240531,23.86,4235,-48.52,20250120,2100,3.81,20250331,4820,-54.77,20241219,1760,23.86,20240531,6.76,Y,001380,500,224 억,,916807,N,N,39959,N,00,N
|
||||
20250402,150116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2175,-110,5,-4.81,2436075008,1098738,72.34,2300,2335,2150,2970,1600,2285,2217.16,2.04,0,-176950,2398,2341,2238,2181,2078,2370,2210,225,685,500,1410,5,1,44964143,978,15.54,0.65,12,2.44,140.00,3331.00,4820,20241219,-54.88,1760,20240531,23.58,4235,-48.64,20250120,2100,3.57,20250331,4820,-54.88,20241219,1760,23.58,20240531,6.76,Y,001380,500,224 억,,916807,N,N,42501,N,00,N
|
||||
20250402,140116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2190,-95,5,-4.16,2304443298,1038299,68.36,2300,2335,2150,2970,1600,2285,2219.44,2.04,0,-178423,2398,2341,2238,2181,2078,2370,2210,225,685,500,1410,5,1,44964143,985,15.64,0.66,12,2.31,140.00,3331.00,4820,20241219,-54.56,1760,20240531,24.43,4235,-48.29,20250120,2100,4.29,20250331,4820,-54.56,20241219,1760,24.43,20240531,6.76,Y,001380,500,224 억,,916807,N,N,42501,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
|
||||
20250403,160117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3550,-10,5,-0.28,339936532,96185,87.09,3480,3600,3470,4625,2495,3560,3534.13,5.66,0,-7020,3706,3632,3586,3512,3466,3610,3490,711,1065,1000,2560,5,1,68469040,2431,3.93,0.26,12,0.14,903.00,13897.00,6320,20240326,-43.83,3310,20241209,7.25,4180,-15.07,20250226,3470,2.31,20250403,5840,-39.21,20240529,3310,7.25,20241209,2.53,Y,001390,1000,711 억,,3877859,N,N,4612,N,00,N
|
||||
20250403,150117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3535,-25,5,-0.70,309068017,87449,79.18,3480,3600,3470,4625,2495,3560,3534.26,5.66,0,-6066,3706,3632,3586,3512,3466,3610,3490,711,1065,1000,2560,5,1,68469040,2420,3.91,0.25,12,0.13,903.00,13897.00,6320,20240326,-44.07,3310,20241209,6.80,4180,-15.43,20250226,3470,1.87,20250403,5840,-39.47,20240529,3310,6.80,20241209,2.53,Y,001390,1000,711 억,,3877859,N,N,0,N,00,N
|
||||
20250403,140117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3560,0,3,0.00,287631607,81402,73.70,3480,3600,3470,4625,2495,3560,3533.47,5.66,0,-3015,3706,3632,3586,3512,3466,3610,3490,711,1065,1000,2560,5,1,68469040,2437,3.94,0.26,12,0.12,903.00,13897.00,6320,20240326,-43.67,3310,20241209,7.55,4180,-14.83,20250226,3470,2.59,20250403,5840,-39.04,20240529,3310,7.55,20241209,2.53,Y,001390,1000,711 억,,3877859,N,N,0,N,00,N
|
||||
20250403,130118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3560,0,3,0.00,241831825,68493,62.01,3480,3600,3470,4625,2495,3560,3530.75,5.66,0,-8946,3706,3632,3586,3512,3466,3610,3490,711,1065,1000,2560,5,1,68469040,2437,3.94,0.26,12,0.10,903.00,13897.00,6320,20240326,-43.67,3310,20241209,7.55,4180,-14.83,20250226,3470,2.59,20250403,5840,-39.04,20240529,3310,7.55,20241209,2.53,Y,001390,1000,711 억,,3877859,N,N,0,N,00,N
|
||||
20250403,120117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3560,0,3,0.00,182724650,51823,46.92,3480,3600,3470,4625,2495,3560,3525.93,5.66,0,-8287,3706,3632,3586,3512,3466,3610,3490,711,1065,1000,2560,5,1,68469040,2437,3.94,0.26,12,0.08,903.00,13897.00,6320,20240326,-43.67,3310,20241209,7.55,4180,-14.83,20250226,3470,2.59,20250403,5840,-39.04,20240529,3310,7.55,20241209,2.53,Y,001390,1000,711 억,,3877859,N,N,0,N,00,N
|
||||
20250403,110116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3550,-10,5,-0.28,175619905,49830,45.12,3480,3600,3470,4625,2495,3560,3524.38,5.66,0,-8196,3706,3632,3586,3512,3466,3610,3490,711,1065,1000,2560,5,1,68469040,2431,3.93,0.26,12,0.07,903.00,13897.00,6320,20240326,-43.83,3310,20241209,7.25,4180,-15.07,20250226,3470,2.31,20250403,5840,-39.21,20240529,3310,7.25,20241209,2.53,Y,001390,1000,711 억,,3877859,N,N,0,N,00,N
|
||||
20250403,100117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3550,-10,5,-0.28,100822415,28722,26.00,3480,3600,3470,4625,2495,3560,3510.28,5.66,0,-8046,3706,3632,3586,3512,3466,3610,3490,711,1065,1000,2560,5,1,68469040,2431,3.93,0.26,12,0.04,903.00,13897.00,6320,20240326,-43.83,3310,20241209,7.25,4180,-15.07,20250226,3470,2.31,20250403,5840,-39.21,20240529,3310,7.25,20241209,2.53,Y,001390,1000,711 억,,3877859,N,N,0,N,00,N
|
||||
20250403,090117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3525,-35,5,-0.98,11415200,3273,2.96,3480,3560,3480,4625,2495,3560,3487.58,5.66,0,577,3706,3632,3586,3512,3466,3610,3490,711,1065,1000,2560,5,1,68469040,2414,3.90,0.25,12,0.00,903.00,13897.00,6320,20240326,-44.22,3310,20241209,6.50,4180,-15.67,20250226,3480,1.29,20250403,5840,-39.64,20240529,3310,6.50,20241209,2.53,Y,001390,1000,711 억,,3877859,N,N,0,N,00,N
|
||||
20250402,160116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3560,-65,5,-1.79,391329158,109274,128.89,3640,3660,3540,4710,2540,3625,3581.17,5.69,0,-18287,3728,3676,3638,3586,3548,3702,3612,711,1085,1000,2610,5,1,68469040,2437,3.94,0.26,12,0.16,903.00,13897.00,6320,20240326,-43.67,3310,20241209,7.55,4180,-14.83,20250226,3540,0.56,20250402,5910,-39.76,20240402,3310,7.55,20241209,2.55,Y,001390,1000,711 억,,3896078,N,N,1,N,00,N
|
||||
20250402,150116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3555,-70,5,-1.93,367070071,102462,120.85,3640,3660,3540,4710,2540,3625,3582.50,5.69,0,-17064,3728,3676,3638,3586,3548,3702,3612,711,1085,1000,2610,5,1,68469040,2434,3.94,0.26,12,0.15,903.00,13897.00,6320,20240326,-43.75,3310,20241209,7.40,4180,-14.95,20250226,3540,0.42,20250402,5910,-39.85,20240402,3310,7.40,20241209,2.55,Y,001390,1000,711 억,,3896078,N,N,1,N,00,N
|
||||
20250402,140116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3555,-70,5,-1.93,298614586,83200,98.14,3640,3660,3550,4710,2540,3625,3589.12,5.69,0,-16211,3728,3676,3638,3586,3548,3702,3612,711,1085,1000,2610,5,1,68469040,2434,3.94,0.26,12,0.12,903.00,13897.00,6320,20240326,-43.75,3310,20241209,7.40,4180,-14.95,20250226,3550,0.14,20250402,5910,-39.85,20240402,3310,7.40,20241209,2.55,Y,001390,1000,711 억,,3896078,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250403,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3410,70,2,2.10,32814855,9791,448.92,3355,3500,3265,4340,2340,3340,3351.53,2.52,0,213,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,259,1.48,0.56,12,0.13,2299.00,6062.00,5080,20240412,-32.87,2790,20241209,22.22,4075,-16.32,20250226,3220,5.90,20250328,5080,-32.87,20240412,2790,22.22,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,N,00,N
|
||||
20250403,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3420,80,2,2.40,32657970,9745,446.81,3355,3500,3265,4340,2340,3340,3351.25,2.52,0,241,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,260,1.49,0.56,12,0.13,2299.00,6062.00,5080,20240412,-32.68,2790,20241209,22.58,4075,-16.07,20250226,3220,6.21,20250328,5080,-32.68,20240412,2790,22.58,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,N,00,N
|
||||
20250403,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3420,80,2,2.40,30993365,9258,424.48,3355,3500,3265,4340,2340,3340,3347.74,2.52,0,263,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,260,1.49,0.56,12,0.12,2299.00,6062.00,5080,20240412,-32.68,2790,20241209,22.58,4075,-16.07,20250226,3220,6.21,20250328,5080,-32.68,20240412,2790,22.58,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,N,00,N
|
||||
20250403,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3335,-5,5,-0.15,17106500,5187,237.83,3355,3355,3265,4340,2340,3340,3297.96,2.52,0,-153,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,253,1.45,0.55,12,0.07,2299.00,6062.00,5080,20240412,-34.35,2790,20241209,19.53,4075,-18.16,20250226,3220,3.57,20250328,5080,-34.35,20240412,2790,19.53,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,N,00,N
|
||||
20250403,120118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3265,-75,5,-2.25,2251790,682,31.27,3355,3355,3265,4340,2340,3340,3301.74,2.52,0,-153,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,248,1.42,0.54,12,0.01,2299.00,6062.00,5080,20240412,-35.73,2790,20241209,17.03,4075,-19.88,20250226,3220,1.40,20250328,5080,-35.73,20240412,2790,17.03,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,N,00,N
|
||||
20250403,110117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3265,-75,5,-2.25,2235465,677,31.04,3355,3355,3265,4340,2340,3340,3302.02,2.52,0,-153,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,248,1.42,0.54,12,0.01,2299.00,6062.00,5080,20240412,-35.73,2790,20241209,17.03,4075,-19.88,20250226,3220,1.40,20250328,5080,-35.73,20240412,2790,17.03,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,N,00,N
|
||||
20250403,100117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3285,-55,5,-1.65,1233700,371,17.01,3355,3355,3285,4340,2340,3340,3325.34,2.52,0,22,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,250,1.43,0.54,12,0.00,2299.00,6062.00,5080,20240412,-35.33,2790,20241209,17.74,4075,-19.39,20250226,3220,2.02,20250328,5080,-35.33,20240412,2790,17.74,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,N,00,N
|
||||
20250403,090117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3340,0,3,0.00,657265,196,8.99,3355,3355,3340,4340,2340,3340,3353.39,2.52,0,0,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,254,1.45,0.55,12,0.00,2299.00,6062.00,5080,20240412,-34.25,2790,20241209,19.71,4075,-18.04,20250226,3220,3.73,20250328,5080,-34.25,20240412,2790,19.71,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,N,00,N
|
||||
20250402,160116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3340,-45,5,-1.33,7352300,2181,55.43,3400,3400,3340,4400,2370,3385,3371.07,2.52,0,-39,3455,3420,3350,3315,3245,3437,3332,38,1015,500,2360,5,1,7600000,254,1.45,0.55,12,0.03,2299.00,6062.00,5080,20240412,-34.25,2790,20241209,19.71,4075,-18.04,20250226,3220,3.73,20250328,5080,-34.25,20240412,2790,19.71,20241209,0.00,Y,001420,500,38 억,,191824,N,N,0,N,00,N
|
||||
20250402,150116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3340,-45,5,-1.33,7098460,2105,53.49,3400,3400,3340,4400,2370,3385,3372.19,2.52,0,-33,3455,3420,3350,3315,3245,3437,3332,38,1015,500,2360,5,1,7600000,254,1.45,0.55,12,0.03,2299.00,6062.00,5080,20240412,-34.25,2790,20241209,19.71,4075,-18.04,20250226,3220,3.73,20250328,5080,-34.25,20240412,2790,19.71,20241209,0.00,Y,001420,500,38 억,,191824,N,N,0,N,00,N
|
||||
20250402,140116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3345,-40,5,-1.18,6864655,2035,51.72,3400,3400,3345,4400,2370,3385,3373.29,2.52,0,-33,3455,3420,3350,3315,3245,3437,3332,38,1015,500,2360,5,1,7600000,254,1.45,0.55,12,0.03,2299.00,6062.00,5080,20240412,-34.15,2790,20241209,19.89,4075,-17.91,20250226,3220,3.88,20250328,5080,-34.15,20240412,2790,19.89,20241209,0.00,Y,001420,500,38 억,,191824,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
|
||||
20250403,160118,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,17090,0,3,0.00,1189283060,70400,113.80,16940,17150,16510,22200,11970,17090,16892.66,7.56,0,-26757,17416,17252,17126,16962,16836,17190,16900,2193,5110,5000,12300,10,1,35862119,6129,30.30,0.32,12,0.20,564.00,54089.00,25700,20240516,-33.50,16510,20250403,3.51,21800,-21.61,20250307,16510,3.51,20250403,25700,-33.50,20240516,16510,3.51,20250403,0.69,Y,001430,5000,2193 억,,2712888,N,N,12143,N,00,N
|
||||
20250403,150117,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,16940,-150,5,-0.88,1076416500,63761,103.07,16940,17150,16510,22200,11970,17090,16882.05,7.56,0,-25036,17416,17252,17126,16962,16836,17190,16900,2193,5110,5000,12300,10,1,35862119,6075,30.04,0.31,12,0.18,564.00,54089.00,25700,20240516,-34.09,16510,20250403,2.60,21800,-22.29,20250307,16510,2.60,20250403,25700,-34.09,20240516,16510,2.60,20250403,0.69,Y,001430,5000,2193 억,,2712888,N,N,2627,N,00,N
|
||||
20250403,140118,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,17010,-80,5,-0.47,890239230,52785,85.33,16940,17150,16510,22200,11970,17090,16865.38,7.56,0,-20325,17416,17252,17126,16962,16836,17190,16900,2193,5110,5000,12300,10,1,35862119,6100,30.16,0.31,12,0.15,564.00,54089.00,25700,20240516,-33.81,16510,20250403,3.03,21800,-21.97,20250307,16510,3.03,20250403,25700,-33.81,20240516,16510,3.03,20250403,0.69,Y,001430,5000,2193 억,,2712888,N,N,2627,N,00,N
|
||||
20250403,130118,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,17030,-60,5,-0.35,791243930,46968,75.93,16940,17150,16510,22200,11970,17090,16846.45,7.56,0,-17684,17416,17252,17126,16962,16836,17190,16900,2193,5110,5000,12300,10,1,35862119,6107,30.20,0.31,12,0.13,564.00,54089.00,25700,20240516,-33.74,16510,20250403,3.15,21800,-21.88,20250307,16510,3.15,20250403,25700,-33.74,20240516,16510,3.15,20250403,0.69,Y,001430,5000,2193 억,,2712888,N,N,2627,N,00,N
|
||||
20250403,120118,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,17030,-60,5,-0.35,689585895,40999,66.28,16940,17150,16510,22200,11970,17090,16819.58,7.56,0,-15355,17416,17252,17126,16962,16836,17190,16900,2193,5110,5000,12300,10,1,35862119,6107,30.20,0.31,12,0.11,564.00,54089.00,25700,20240516,-33.74,16510,20250403,3.15,21800,-21.88,20250307,16510,3.15,20250403,25700,-33.74,20240516,16510,3.15,20250403,0.69,Y,001430,5000,2193 억,,2712888,N,N,2627,N,00,N
|
||||
20250403,110117,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,16980,-110,5,-0.64,553707765,33018,53.37,16940,16990,16510,22200,11970,17090,16769.88,7.56,0,-11662,17416,17252,17126,16962,16836,17190,16900,2193,5110,5000,12300,10,1,35862119,6089,30.11,0.31,12,0.09,564.00,54089.00,25700,20240516,-33.93,16510,20250403,2.85,21800,-22.11,20250307,16510,2.85,20250403,25700,-33.93,20240516,16510,2.85,20250403,0.69,Y,001430,5000,2193 억,,2712888,N,N,2627,N,00,N
|
||||
20250403,100117,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,16850,-240,5,-1.40,392061010,23432,37.88,16940,16980,16510,22200,11970,17090,16731.86,7.56,0,-8335,17416,17252,17126,16962,16836,17190,16900,2193,5110,5000,12300,10,1,35862119,6043,29.88,0.31,12,0.07,564.00,54089.00,25700,20240516,-34.44,16510,20250403,2.06,21800,-22.71,20250307,16510,2.06,20250403,25700,-34.44,20240516,16510,2.06,20250403,0.69,Y,001430,5000,2193 억,,2712888,N,N,2627,N,00,N
|
||||
20250403,090118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,16740,-350,5,-2.05,63026900,3731,6.03,16940,16980,16720,22200,11970,17090,16892.76,7.56,0,-348,17416,17252,17126,16962,16836,17190,16900,2193,5110,5000,12300,10,1,35862119,6003,29.68,0.31,12,0.01,564.00,54089.00,25700,20240516,-34.86,16640,20240805,0.60,21800,-23.21,20250307,16720,0.12,20250403,25700,-34.86,20240516,16640,0.60,20240805,0.69,Y,001430,5000,2193 억,,2712888,N,N,2627,N,00,N
|
||||
20250402,160117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17090,-70,5,-0.41,1057152745,61861,53.87,17270,17290,17000,22300,12020,17160,17089.16,7.58,0,-20147,17866,17512,17266,16912,16666,17390,16790,2193,5140,5000,12350,10,1,35862119,6129,30.30,0.32,12,0.17,564.00,54089.00,25700,20240516,-33.50,16640,20240805,2.70,21800,-21.61,20250307,17000,0.53,20250402,25700,-33.50,20240516,16640,2.70,20240805,0.70,Y,001430,5000,2193 억,,2719362,N,N,2627,N,00,N
|
||||
20250402,150116,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17030,-130,5,-0.76,988966165,57861,50.38,17270,17290,17000,22300,12020,17160,17092.10,7.58,0,-19362,17866,17512,17266,16912,16666,17390,16790,2193,5140,5000,12350,10,1,35862119,6107,30.20,0.31,12,0.16,564.00,54089.00,25700,20240516,-33.74,16640,20240805,2.34,21800,-21.88,20250307,17000,0.18,20250402,25700,-33.74,20240516,16640,2.34,20240805,0.70,Y,001430,5000,2193 억,,2719362,N,N,17385,N,00,N
|
||||
20250402,140116,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17010,-150,5,-0.87,779969550,45618,39.72,17270,17290,17000,22300,12020,17160,17097.85,7.58,0,-18920,17866,17512,17266,16912,16666,17390,16790,2193,5140,5000,12350,10,1,35862119,6100,30.16,0.31,12,0.13,564.00,54089.00,25700,20240516,-33.81,16640,20240805,2.22,21800,-21.97,20250307,17000,0.06,20250402,25700,-33.81,20240516,16640,2.22,20240805,0.70,Y,001430,5000,2193 억,,2719362,N,N,17385,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
|
||||
20250403,160118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11140,50,2,0.45,5426300860,492505,60.94,10710,11190,10710,14410,7770,11090,11017.73,5.92,0,-20688,11730,11410,11240,10920,10750,11325,10835,1864,3320,1000,8200,10,1,186447300,20770,27.85,1.41,12,0.26,400.00,7910.00,20950,20240521,-46.83,9700,20240329,14.85,14440,-22.85,20250116,10710,4.01,20250403,20950,-46.83,20240521,10000,11.40,20241209,2.16,Y,001440,1000,1864 억,,11046533,N,N,104707,N,00,N
|
||||
20250403,150117,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11120,30,2,0.27,4924751480,447392,55.36,10710,11190,10710,14410,7770,11090,11007.69,5.92,0,-28191,11730,11410,11240,10920,10750,11325,10835,1864,3320,1000,8200,10,1,186447300,20733,27.80,1.41,12,0.24,400.00,7910.00,20950,20240521,-46.92,9700,20240329,14.64,14440,-22.99,20250116,10710,3.83,20250403,20950,-46.92,20240521,10000,11.20,20241209,2.16,Y,001440,1000,1864 억,,11046533,N,N,164214,N,00,N
|
||||
20250403,140118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11150,60,2,0.54,4511856840,410311,50.77,10710,11190,10710,14410,7770,11090,10996.19,5.92,0,-25437,11730,11410,11240,10920,10750,11325,10835,1864,3320,1000,8200,10,1,186447300,20789,27.88,1.41,12,0.22,400.00,7910.00,20950,20240521,-46.78,9700,20240329,14.95,14440,-22.78,20250116,10710,4.11,20250403,20950,-46.78,20240521,10000,11.50,20241209,2.16,Y,001440,1000,1864 억,,11046533,N,N,164214,N,00,N
|
||||
20250403,130118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11130,40,2,0.36,4184163675,380931,47.13,10710,11190,10710,14410,7770,11090,10984.05,5.92,0,-25742,11730,11410,11240,10920,10750,11325,10835,1864,3320,1000,8200,10,1,186447300,20752,27.82,1.41,12,0.20,400.00,7910.00,20950,20240521,-46.87,9700,20240329,14.74,14440,-22.92,20250116,10710,3.92,20250403,20950,-46.87,20240521,10000,11.30,20241209,2.16,Y,001440,1000,1864 억,,11046533,N,N,164214,N,00,N
|
||||
20250403,120118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11160,70,2,0.63,3666280145,334449,41.38,10710,11190,10710,14410,7770,11090,10962.15,5.92,0,-23331,11730,11410,11240,10920,10750,11325,10835,1864,3320,1000,8200,10,1,186447300,20808,27.90,1.41,12,0.18,400.00,7910.00,20950,20240521,-46.73,9700,20240329,15.05,14440,-22.71,20250116,10710,4.20,20250403,20950,-46.73,20240521,10000,11.60,20241209,2.16,Y,001440,1000,1864 억,,11046533,N,N,164214,N,00,N
|
||||
20250403,110117,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11150,60,2,0.54,2973427295,272359,33.70,10710,11150,10710,14410,7770,11090,10917.31,5.92,0,-32419,11730,11410,11240,10920,10750,11325,10835,1864,3320,1000,8200,10,1,186447300,20789,27.88,1.41,12,0.15,400.00,7910.00,20950,20240521,-46.78,9700,20240329,14.95,14440,-22.78,20250116,10710,4.11,20250403,20950,-46.78,20240521,10000,11.50,20241209,2.16,Y,001440,1000,1864 억,,11046533,N,N,164214,N,00,N
|
||||
20250403,100118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,10970,-120,5,-1.08,1957623865,180161,22.29,10710,11040,10710,14410,7770,11090,10865.97,5.92,0,-14605,11730,11410,11240,10920,10750,11325,10835,1864,3320,1000,8200,10,1,186447300,20453,27.43,1.39,12,0.10,400.00,7910.00,20950,20240521,-47.64,9700,20240329,13.09,14440,-24.03,20250116,10710,2.43,20250403,20950,-47.64,20240521,10000,9.70,20241209,2.16,Y,001440,1000,1864 억,,11046533,N,N,164214,N,00,N
|
||||
20250403,090118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,10760,-330,5,-2.98,292646690,27297,3.38,10710,10790,10710,14410,7770,11090,10720.84,5.92,0,-1401,11730,11410,11240,10920,10750,11325,10835,1864,3320,1000,8200,10,1,186447300,20062,26.90,1.36,12,0.01,400.00,7910.00,20950,20240521,-48.64,9700,20240329,10.93,14440,-25.48,20250116,10710,0.47,20250403,20950,-48.64,20240521,10000,7.60,20241209,2.16,Y,001440,1000,1864 억,,11046533,N,N,164214,N,00,N
|
||||
20250402,160117,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11090,-420,5,-3.65,9062170170,808207,144.97,11550,11560,11070,14960,8060,11510,11212.76,6.08,0,-181773,11776,11642,11466,11332,11156,11710,11400,1864,3450,1000,8510,10,1,186447300,20677,27.73,1.40,12,0.43,400.00,7910.00,20950,20240521,-47.06,9700,20240329,14.33,14440,-23.20,20250116,11070,0.18,20250402,20950,-47.06,20240521,10000,10.90,20241209,2.19,Y,001440,1000,1864 억,,11327303,N,N,164214,N,00,N
|
||||
20250402,150117,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11100,-410,5,-3.56,8460268615,753917,135.23,11550,11560,11070,14960,8060,11510,11221.75,6.08,0,-180574,11776,11642,11466,11332,11156,11710,11400,1864,3450,1000,8510,10,1,186447300,20696,27.75,1.40,12,0.40,400.00,7910.00,20950,20240521,-47.02,9700,20240329,14.43,14440,-23.13,20250116,11070,0.27,20250402,20950,-47.02,20240521,10000,11.00,20241209,2.19,Y,001440,1000,1864 억,,11327303,N,N,130234,N,00,N
|
||||
20250402,140117,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11110,-400,5,-3.48,7265635305,646324,115.93,11550,11560,11100,14960,8060,11510,11241.48,6.08,0,-183657,11776,11642,11466,11332,11156,11710,11400,1864,3450,1000,8510,10,1,186447300,20714,27.77,1.40,12,0.35,400.00,7910.00,20950,20240521,-46.97,9700,20240329,14.54,14440,-23.06,20250116,11100,0.09,20250402,20950,-46.97,20240521,10000,11.10,20241209,2.19,Y,001440,1000,1864 억,,11327303,N,N,130234,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
|
||||
20250403,160118,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21550,-250,5,-1.15,3341114550,155528,117.90,21400,21750,21100,28300,15300,21800,21482.40,37.70,0,-35449,22433,22116,21933,21616,21433,22025,21525,447,6500,500,16560,50,1,89400000,19266,2.27,0.40,12,0.17,9514.00,53815.00,36750,20240731,-41.36,21100,20250403,2.13,26650,-19.14,20250113,21100,2.13,20250403,36750,-41.36,20240731,21100,2.13,20250403,0.33,Y,001450,500,447 억,,33700904,N,N,10473,N,00,N
|
||||
20250403,150118,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21500,-300,5,-1.38,2704324950,125959,95.48,21400,21750,21100,28300,15300,21800,21469.88,37.70,0,-33533,22433,22116,21933,21616,21433,22025,21525,447,6500,500,16560,50,1,89400000,19221,2.26,0.40,12,0.14,9514.00,53815.00,36750,20240731,-41.50,21100,20250403,1.90,26650,-19.32,20250113,21100,1.90,20250403,36750,-41.50,20240731,21100,1.90,20250403,0.33,Y,001450,500,447 억,,33700904,N,N,19981,N,00,N
|
||||
20250403,140118,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21750,-50,5,-0.23,2378970925,110908,84.07,21400,21750,21100,28300,15300,21800,21449.95,37.70,0,-31268,22433,22116,21933,21616,21433,22025,21525,447,6500,500,16560,50,1,89400000,19445,2.29,0.40,12,0.12,9514.00,53815.00,36750,20240731,-40.82,21100,20250403,3.08,26650,-18.39,20250113,21100,3.08,20250403,36750,-40.82,20240731,21100,3.08,20250403,0.33,Y,001450,500,447 억,,33700904,N,N,19981,N,00,N
|
||||
20250403,130119,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21700,-100,5,-0.46,2212912250,103261,78.28,21400,21750,21100,28300,15300,21800,21430.28,37.70,0,-29695,22433,22116,21933,21616,21433,22025,21525,447,6500,500,16560,50,1,89400000,19400,2.28,0.40,12,0.12,9514.00,53815.00,36750,20240731,-40.95,21100,20250403,2.84,26650,-18.57,20250113,21100,2.84,20250403,36750,-40.95,20240731,21100,2.84,20250403,0.33,Y,001450,500,447 억,,33700904,N,N,19981,N,00,N
|
||||
20250403,120118,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21650,-150,5,-0.69,1920029000,89749,68.03,21400,21650,21100,28300,15300,21800,21393.32,37.70,0,-25689,22433,22116,21933,21616,21433,22025,21525,447,6500,500,16560,50,1,89400000,19355,2.28,0.40,12,0.10,9514.00,53815.00,36750,20240731,-41.09,21100,20250403,2.61,26650,-18.76,20250113,21100,2.61,20250403,36750,-41.09,20240731,21100,2.61,20250403,0.33,Y,001450,500,447 억,,33700904,N,N,19981,N,00,N
|
||||
20250403,110117,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21500,-300,5,-1.38,1646269075,77053,58.41,21400,21600,21100,28300,15300,21800,21365.41,37.70,0,-19308,22433,22116,21933,21616,21433,22025,21525,447,6500,500,16560,50,1,89400000,19221,2.26,0.40,12,0.09,9514.00,53815.00,36750,20240731,-41.50,21100,20250403,1.90,26650,-19.32,20250113,21100,1.90,20250403,36750,-41.50,20240731,21100,1.90,20250403,0.33,Y,001450,500,447 억,,33700904,N,N,19981,N,00,N
|
||||
20250403,100118,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21500,-300,5,-1.38,1240753975,58150,44.08,21400,21550,21100,28300,15300,21800,21337.13,37.70,0,-13187,22433,22116,21933,21616,21433,22025,21525,447,6500,500,16560,50,1,89400000,19221,2.26,0.40,12,0.07,9514.00,53815.00,36750,20240731,-41.50,21100,20250403,1.90,26650,-19.32,20250113,21100,1.90,20250403,36750,-41.50,20240731,21100,1.90,20250403,0.33,Y,001450,500,447 억,,33700904,N,N,19981,N,00,N
|
||||
20250403,090118,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21300,-500,5,-2.29,283074500,13256,10.05,21400,21500,21100,28300,15300,21800,21354.44,37.70,0,-8161,22433,22116,21933,21616,21433,22025,21525,447,6500,500,16560,50,1,89400000,19042,2.24,0.40,12,0.01,9514.00,53815.00,36750,20240731,-42.04,21100,20250403,0.95,26650,-20.08,20250113,21100,0.95,20250403,36750,-42.04,20240731,21100,0.95,20250403,0.33,Y,001450,500,447 억,,33700904,N,N,19981,N,00,N
|
||||
20250402,160117,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21800,-350,5,-1.58,2890460850,131919,57.26,22150,22250,21750,28750,15550,22150,21910.89,37.69,0,-22886,22850,22500,22150,21800,21450,22675,21975,447,6600,500,16830,50,1,89400000,19489,2.29,0.41,12,0.15,9514.00,53815.00,36750,20240731,-40.68,21550,20250331,1.16,26650,-18.20,20250113,21550,1.16,20250331,36750,-40.68,20240731,21550,1.16,20250331,0.35,Y,001450,500,447 억,,33698058,N,N,19981,N,00,N
|
||||
20250402,150117,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21850,-300,5,-1.35,2618748475,119465,51.85,22150,22250,21750,28750,15550,22150,21920.63,37.69,0,-18169,22850,22500,22150,21800,21450,22675,21975,447,6600,500,16830,50,1,89400000,19534,2.30,0.41,12,0.13,9514.00,53815.00,36750,20240731,-40.54,21550,20250331,1.39,26650,-18.01,20250113,21550,1.39,20250331,36750,-40.54,20240731,21550,1.39,20250331,0.35,Y,001450,500,447 억,,33698058,N,N,51803,N,00,N
|
||||
20250402,140117,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21950,-200,5,-0.90,2297501225,104768,45.47,22150,22250,21750,28750,15550,22150,21929.42,37.69,0,-14145,22850,22500,22150,21800,21450,22675,21975,447,6600,500,16830,50,1,89400000,19623,2.31,0.41,12,0.12,9514.00,53815.00,36750,20240731,-40.27,21550,20250331,1.86,26650,-17.64,20250113,21550,1.86,20250331,36750,-40.27,20240731,21550,1.86,20250331,0.35,Y,001450,500,447 억,,33698058,N,N,51803,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
|
||||
20250403,160118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26400,-300,5,-1.12,13278600,502,59.13,26700,26700,26400,34700,18700,26700,26451.39,5.09,0,-1,27933,27316,26883,26266,25833,27100,26050,31,8000,500,18150,50,1,6246150,1649,12.04,0.40,12,0.01,2192.00,65529.00,50700,20240408,-47.93,26350,20250313,0.19,30200,-12.58,20250115,26350,0.19,20250313,507000,-94.79,20240408,26350,0.19,20250313,0.01,Y,001460,500,31 억,,318218,N,N,2,N,00,N
|
||||
20250403,150118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26400,-300,5,-1.12,12539150,474,55.83,26700,26700,26400,34700,18700,26700,26453.90,5.09,0,9,27933,27316,26883,26266,25833,27100,26050,31,8000,500,18150,50,1,6246150,1649,12.04,0.40,12,0.01,2192.00,65529.00,50700,20240408,-47.93,26350,20250313,0.19,30200,-12.58,20250115,26350,0.19,20250313,507000,-94.79,20240408,26350,0.19,20250313,0.01,Y,001460,500,31 억,,318218,N,N,0,N,00,N
|
||||
20250403,140118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26450,-250,5,-0.94,11294800,427,50.29,26700,26700,26400,34700,18700,26700,26451.52,5.09,0,-3,27933,27316,26883,26266,25833,27100,26050,31,8000,500,18150,50,1,6246150,1652,12.07,0.40,12,0.01,2192.00,65529.00,50700,20240408,-47.83,26350,20250313,0.38,30200,-12.42,20250115,26350,0.38,20250313,507000,-94.78,20240408,26350,0.38,20250313,0.01,Y,001460,500,31 억,,318218,N,N,0,N,00,N
|
||||
20250403,130119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26450,-250,5,-0.94,10792300,408,48.06,26700,26700,26400,34700,18700,26700,26451.72,5.09,0,-3,27933,27316,26883,26266,25833,27100,26050,31,8000,500,18150,50,1,6246150,1652,12.07,0.40,12,0.01,2192.00,65529.00,50700,20240408,-47.83,26350,20250313,0.38,30200,-12.42,20250115,26350,0.38,20250313,507000,-94.78,20240408,26350,0.38,20250313,0.01,Y,001460,500,31 억,,318218,N,N,0,N,00,N
|
||||
20250403,120119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26450,-250,5,-0.94,6354750,240,28.27,26700,26700,26400,34700,18700,26700,26478.12,5.09,0,1,27933,27316,26883,26266,25833,27100,26050,31,8000,500,18150,50,1,6246150,1652,12.07,0.40,12,0.00,2192.00,65529.00,50700,20240408,-47.83,26350,20250313,0.38,30200,-12.42,20250115,26350,0.38,20250313,507000,-94.78,20240408,26350,0.38,20250313,0.01,Y,001460,500,31 억,,318218,N,N,0,N,00,N
|
||||
20250403,110118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26550,-150,5,-0.56,5665550,214,25.21,26700,26700,26400,34700,18700,26700,26474.53,5.09,0,1,27933,27316,26883,26266,25833,27100,26050,31,8000,500,18150,50,1,6246150,1658,12.11,0.41,12,0.00,2192.00,65529.00,50700,20240408,-47.63,26350,20250313,0.76,30200,-12.09,20250115,26350,0.76,20250313,507000,-94.76,20240408,26350,0.76,20250313,0.01,Y,001460,500,31 억,,318218,N,N,0,N,00,N
|
||||
20250403,100118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26450,-250,5,-0.94,3094200,117,13.78,26700,26700,26400,34700,18700,26700,26446.15,5.09,0,1,27933,27316,26883,26266,25833,27100,26050,31,8000,500,18150,50,1,6246150,1652,12.07,0.40,12,0.00,2192.00,65529.00,50700,20240408,-47.83,26350,20250313,0.38,30200,-12.42,20250115,26350,0.38,20250313,507000,-94.78,20240408,26350,0.38,20250313,0.01,Y,001460,500,31 억,,318218,N,N,0,N,00,N
|
||||
20250403,090118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26700,0,3,0.00,0,0,0.00,0,0,0,34700,18700,26700,0.00,5.09,0,0,27933,27316,26883,26266,25833,27100,26050,31,8000,500,18150,50,1,6246150,1668,12.18,0.41,12,0.00,2192.00,65529.00,50700,20240408,-47.34,26350,20250313,1.33,30200,-11.59,20250115,26350,1.33,20250313,507000,-94.73,20240408,26350,1.33,20250313,0.01,Y,001460,500,31 억,,318218,N,N,0,N,00,N
|
||||
20250402,160117,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26700,-200,5,-0.74,22799250,849,43.97,27500,27500,26450,34950,18850,26900,26854.24,5.09,0,-5,27533,27216,26833,26516,26133,27375,26675,31,8050,500,18290,50,1,6246150,1668,12.18,0.41,12,0.01,2192.00,65529.00,50700,20240408,-47.34,26350,20250313,1.33,30200,-11.59,20250115,26350,1.33,20250313,507000,-94.73,20240408,26350,1.33,20250313,0.01,Y,001460,500,31 억,,318222,N,N,0,N,00,N
|
||||
20250402,150117,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26650,-250,5,-0.93,21092900,785,40.65,27500,27500,26450,34950,18850,26900,26869.94,5.09,0,2,27533,27216,26833,26516,26133,27375,26675,31,8050,500,18290,50,1,6246150,1665,12.16,0.41,12,0.01,2192.00,65529.00,50700,20240408,-47.44,26350,20250313,1.14,30200,-11.75,20250115,26350,1.14,20250313,507000,-94.74,20240408,26350,1.14,20250313,0.01,Y,001460,500,31 억,,318222,N,N,0,N,00,N
|
||||
20250402,140117,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26700,-200,5,-0.74,20051650,746,38.63,27500,27500,26450,34950,18850,26900,26878.89,5.09,0,3,27533,27216,26833,26516,26133,27375,26675,31,8050,500,18290,50,1,6246150,1668,12.18,0.41,12,0.01,2192.00,65529.00,50700,20240408,-47.34,26350,20250313,1.33,30200,-11.59,20250115,26350,1.33,20250313,507000,-94.73,20240408,26350,1.33,20250313,0.01,Y,001460,500,31 억,,318222,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
|
||||
20250403,160119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
|
||||
20250403,150118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
|
||||
20250403,140119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
|
||||
20250403,130119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
|
||||
20250403,120119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
|
||||
20250403,110118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
|
||||
20250403,100118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
|
||||
20250403,090119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
|
||||
20250402,160118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.63,0.67,12,0.00,-550.00,517.00,2315,20240321,-85.01,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
|
||||
20250402,150117,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.63,0.67,12,0.00,-550.00,517.00,2315,20240321,-85.01,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N
|
||||
20250402,140117,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.63,0.67,12,0.00,-550.00,517.00,2315,20240321,-85.01,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,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
|
||||
20250403,160119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5400,-70,5,-1.28,836629720,154603,38.11,5410,5450,5370,7110,3830,5470,5411.54,3.07,0,-6182,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3339,4.16,0.17,12,0.25,1298.00,31002.00,8603,20240325,-37.23,5370,20250403,0.56,6850,-21.17,20250114,5370,0.56,20250403,9270,-41.75,20240923,5370,0.56,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,1614,N,00,N
|
||||
20250403,150118,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5400,-70,5,-1.28,786434210,145302,35.82,5410,5450,5370,7110,3830,5470,5412.39,3.07,0,-4688,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3339,4.16,0.17,12,0.23,1298.00,31002.00,8603,20240325,-37.23,5370,20250403,0.56,6850,-21.17,20250114,5370,0.56,20250403,9270,-41.75,20240923,5370,0.56,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,15756,N,00,N
|
||||
20250403,140119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5420,-50,5,-0.91,622561120,115027,28.36,5410,5450,5370,7110,3830,5470,5412.28,3.07,0,-5103,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3351,4.18,0.17,12,0.19,1298.00,31002.00,8603,20240325,-37.00,5370,20250403,0.93,6850,-20.88,20250114,5370,0.93,20250403,9270,-41.53,20240923,5370,0.93,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,15756,N,00,N
|
||||
20250403,130119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5420,-50,5,-0.91,596301375,110184,27.16,5410,5450,5370,7110,3830,5470,5411.85,3.07,0,-6084,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3351,4.18,0.17,12,0.18,1298.00,31002.00,8603,20240325,-37.00,5370,20250403,0.93,6850,-20.88,20250114,5370,0.93,20250403,9270,-41.53,20240923,5370,0.93,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,15756,N,00,N
|
||||
20250403,120119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5410,-60,5,-1.10,485191605,89657,22.10,5410,5450,5370,7110,3830,5470,5411.61,3.07,0,-12523,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3345,4.17,0.17,12,0.14,1298.00,31002.00,8603,20240325,-37.11,5370,20250403,0.74,6850,-21.02,20250114,5370,0.74,20250403,9270,-41.64,20240923,5370,0.74,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,15756,N,00,N
|
||||
20250403,110118,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5400,-70,5,-1.28,405982475,75020,18.49,5410,5450,5370,7110,3830,5470,5411.62,3.07,0,-15222,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3339,4.16,0.17,12,0.12,1298.00,31002.00,8603,20240325,-37.23,5370,20250403,0.56,6850,-21.17,20250114,5370,0.56,20250403,9270,-41.75,20240923,5370,0.56,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,15756,N,00,N
|
||||
20250403,100119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5420,-50,5,-0.91,229942715,42507,10.48,5410,5440,5370,7110,3830,5470,5409.46,3.07,0,-18678,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3351,4.18,0.17,12,0.07,1298.00,31002.00,8603,20240325,-37.00,5370,20250403,0.93,6850,-20.88,20250114,5370,0.93,20250403,9270,-41.53,20240923,5370,0.93,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,15756,N,00,N
|
||||
20250403,090119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5420,-50,5,-0.91,18505270,3424,0.84,5410,5420,5400,7110,3830,5470,5403.72,3.07,0,-2075,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3351,4.18,0.17,12,0.01,1298.00,31002.00,8603,20240325,-37.00,5400,20250403,0.37,6850,-20.88,20250114,5400,0.37,20250403,9270,-41.53,20240923,5400,0.37,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,15756,N,00,N
|
||||
20250402,160118,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5470,-140,5,-2.50,2218755250,402679,310.13,5640,5640,5430,7290,3930,5610,5510.02,3.14,0,-44819,5710,5660,5620,5570,5530,5640,5550,3092,1680,5000,3920,10,1,61833044,3382,4.21,0.18,12,0.65,1298.00,31002.00,8603,20240325,-36.42,5430,20250402,0.74,6850,-20.15,20250114,5430,0.74,20250402,9270,-40.99,20240923,5430,0.74,20250402,0.53,Y,001500,5000,3091 억,,1944135,N,N,15756,N,00,N
|
||||
20250402,150117,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5460,-150,5,-2.67,2146568885,389459,299.95,5640,5640,5430,7290,3930,5610,5511.67,3.14,0,-40735,5710,5660,5620,5570,5530,5640,5550,3092,1680,5000,3920,10,1,61833044,3376,4.21,0.18,12,0.63,1298.00,31002.00,8603,20240325,-36.53,5430,20250402,0.55,6850,-20.29,20250114,5430,0.55,20250402,9270,-41.10,20240923,5430,0.55,20250402,0.53,Y,001500,5000,3091 억,,1944135,N,N,1934,N,00,N
|
||||
20250402,140118,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5450,-160,5,-2.85,1961090825,355398,273.72,5640,5640,5430,7290,3930,5610,5518.01,3.14,0,-33127,5710,5660,5620,5570,5530,5640,5550,3092,1680,5000,3920,10,1,61833044,3370,4.20,0.18,12,0.57,1298.00,31002.00,8603,20240325,-36.65,5430,20250402,0.37,6850,-20.44,20250114,5430,0.37,20250402,9270,-41.21,20240923,5430,0.37,20250402,0.53,Y,001500,5000,3091 억,,1944135,N,N,1934,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
|
||||
20250403,160119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,446,-4,5,-0.89,217602225,488585,97.45,446,447,444,585,315,450,445.37,5.95,0,-73493,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2108,89.20,0.31,12,0.10,5.00,1420.00,630,20240904,-29.21,444,20250403,0.45,500,-10.80,20250113,444,0.45,20250403,630,-29.21,20240904,444,0.45,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,1,N,00,N
|
||||
20250403,150119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,446,-4,5,-0.89,212038438,476117,94.97,446,447,444,585,315,450,445.35,5.95,0,-71483,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2108,89.20,0.31,12,0.10,5.00,1420.00,630,20240904,-29.21,444,20250403,0.45,500,-10.80,20250113,444,0.45,20250403,630,-29.21,20240904,444,0.45,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,2,N,00,N
|
||||
20250403,140119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,445,-5,5,-1.11,195337071,438715,87.51,446,447,444,585,315,450,445.25,5.95,0,-67159,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2103,89.00,0.31,12,0.09,5.00,1420.00,630,20240904,-29.37,444,20250403,0.23,500,-11.00,20250113,444,0.23,20250403,630,-29.37,20240904,444,0.23,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,2,N,00,N
|
||||
20250403,130120,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,445,-5,5,-1.11,186401051,418671,83.51,446,447,444,585,315,450,445.22,5.95,0,-63241,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2103,89.00,0.31,12,0.09,5.00,1420.00,630,20240904,-29.37,444,20250403,0.23,500,-11.00,20250113,444,0.23,20250403,630,-29.37,20240904,444,0.23,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,2,N,00,N
|
||||
20250403,120119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,445,-5,5,-1.11,160177184,359800,71.77,446,447,444,585,315,450,445.18,5.95,0,-45109,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2103,89.00,0.31,12,0.08,5.00,1420.00,630,20240904,-29.37,444,20250403,0.23,500,-11.00,20250113,444,0.23,20250403,630,-29.37,20240904,444,0.23,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,2,N,00,N
|
||||
20250403,110118,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,445,-5,5,-1.11,138978288,312131,62.26,446,447,444,585,315,450,445.26,5.95,0,-40199,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2103,89.00,0.31,12,0.07,5.00,1420.00,630,20240904,-29.37,444,20250403,0.23,500,-11.00,20250113,444,0.23,20250403,630,-29.37,20240904,444,0.23,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,2,N,00,N
|
||||
20250403,100119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,446,-4,5,-0.89,83403068,187282,37.36,446,447,444,585,315,450,445.33,5.95,0,-17082,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2108,89.20,0.31,12,0.04,5.00,1420.00,630,20240904,-29.21,444,20250403,0.45,500,-10.80,20250113,444,0.45,20250403,630,-29.21,20240904,444,0.45,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,2,N,00,N
|
||||
20250403,090119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,447,-3,5,-0.67,5571500,12492,2.49,446,447,446,585,315,450,446.01,5.95,0,-2486,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2112,89.40,0.31,12,0.00,5.00,1420.00,630,20240904,-29.05,446,20250403,0.22,500,-10.60,20250113,446,0.22,20250403,630,-29.05,20240904,446,0.22,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,2,N,00,N
|
||||
20250402,160118,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,450,-4,5,-0.88,224395229,500039,215.28,455,456,447,590,318,454,448.76,5.98,0,-134145,462,458,453,449,444,460,451,2363,136,500,330,1,1,472590171,2127,90.00,0.32,12,0.11,5.00,1420.00,630,20240904,-28.57,447,20250402,0.67,500,-10.00,20250113,447,0.67,20250402,630,-28.57,20240904,447,0.67,20250402,1.44,Y,001510,500,2362 억,,28238832,N,N,2,N,00,N
|
||||
20250402,150118,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,449,-5,5,-1.10,215007378,479111,206.27,455,456,447,590,318,454,448.76,5.98,0,-131465,462,458,453,449,444,460,451,2363,136,500,330,1,1,472590171,2122,89.80,0.32,12,0.10,5.00,1420.00,630,20240904,-28.73,447,20250402,0.45,500,-10.20,20250113,447,0.45,20250402,630,-28.73,20240904,447,0.45,20250402,1.44,Y,001510,500,2362 억,,28238832,N,N,1,N,00,N
|
||||
20250402,140118,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,448,-6,5,-1.32,184798012,411703,177.25,455,456,447,590,318,454,448.86,5.98,0,-112338,462,458,453,449,444,460,451,2363,136,500,330,1,1,472590171,2117,89.60,0.32,12,0.09,5.00,1420.00,630,20240904,-28.89,447,20250402,0.22,500,-10.40,20250113,447,0.22,20250402,630,-28.89,20240904,447,0.22,20250402,1.44,Y,001510,500,2362 억,,28238832,N,N,1,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250403,160119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,524,-15,5,-2.78,302083509,573088,151.37,528,534,522,700,378,539,527.03,4.34,0,18639,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1251,-1.69,0.15,12,0.24,-310.00,3534.00,990,20240326,-47.07,522,20250403,0.38,715,-26.71,20250109,522,0.38,20250403,950,-44.84,20240405,522,0.38,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,N,00,N
|
||||
20250403,150119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,524,-15,5,-2.78,290277080,550575,145.43,528,534,522,700,378,539,527.14,4.34,0,25512,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1251,-1.69,0.15,12,0.23,-310.00,3534.00,990,20240326,-47.07,522,20250403,0.38,715,-26.71,20250109,522,0.38,20250403,950,-44.84,20240405,522,0.38,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,N,00,N
|
||||
20250403,140119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,528,-11,5,-2.04,243716942,461981,122.02,528,534,522,700,378,539,527.44,4.34,0,28335,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1260,-1.70,0.15,12,0.19,-310.00,3534.00,990,20240326,-46.67,522,20250403,1.15,715,-26.15,20250109,522,1.15,20250403,950,-44.42,20240405,522,1.15,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,N,00,N
|
||||
20250403,130120,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,528,-11,5,-2.04,230817590,437556,115.57,528,534,522,700,378,539,527.41,4.34,0,25643,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1260,-1.70,0.15,12,0.18,-310.00,3534.00,990,20240326,-46.67,522,20250403,1.15,715,-26.15,20250109,522,1.15,20250403,950,-44.42,20240405,522,1.15,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,N,00,N
|
||||
20250403,120120,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,529,-10,5,-1.86,178290876,338429,89.39,528,533,522,700,378,539,526.67,4.34,0,12630,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1263,-1.71,0.15,12,0.14,-310.00,3534.00,990,20240326,-46.57,522,20250403,1.34,715,-26.01,20250109,522,1.34,20250403,950,-44.32,20240405,522,1.34,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,N,00,N
|
||||
20250403,110119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,530,-9,5,-1.67,136317133,259348,68.50,528,531,522,700,378,539,525.40,4.34,0,-21110,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1265,-1.71,0.15,12,0.11,-310.00,3534.00,990,20240326,-46.46,522,20250403,1.53,715,-25.87,20250109,522,1.53,20250403,950,-44.21,20240405,522,1.53,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,N,00,N
|
||||
20250403,100119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,524,-15,5,-2.78,87797826,167262,44.18,528,529,522,700,378,539,524.55,4.34,0,-9246,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1251,-1.69,0.15,12,0.07,-310.00,3534.00,990,20240326,-47.07,522,20250403,0.38,715,-26.71,20250109,522,0.38,20250403,950,-44.84,20240405,522,0.38,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,N,00,N
|
||||
20250403,090119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,526,-13,5,-2.41,8983500,16942,4.47,528,528,523,700,378,539,527.39,4.34,0,-4712,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1255,-1.70,0.15,12,0.01,-310.00,3534.00,990,20240326,-46.87,523,20250403,0.57,715,-26.43,20250109,523,0.57,20250403,950,-44.63,20240405,523,0.57,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,N,00,N
|
||||
20250402,160118,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,539,-17,5,-3.06,204528367,377757,67.24,555,562,536,722,390,556,541.44,4.43,0,-216268,584,569,555,540,526,577,548,1193,166,500,380,1,1,238684063,1287,-1.74,0.15,12,0.16,-310.00,3534.00,990,20240326,-45.56,536,20250402,0.56,715,-24.62,20250109,536,0.56,20250402,970,-44.43,20240402,536,0.56,20250402,0.73,Y,001520,500,1193 억,,10574974,N,N,28,N,00,N
|
||||
20250402,150118,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,539,-17,5,-3.06,194861965,359823,64.05,555,562,536,722,390,556,541.55,4.43,0,-208497,584,569,555,540,526,577,548,1193,166,500,380,1,1,238684063,1287,-1.74,0.15,12,0.15,-310.00,3534.00,990,20240326,-45.56,536,20250402,0.56,715,-24.62,20250109,536,0.56,20250402,970,-44.43,20240402,536,0.56,20250402,0.73,Y,001520,500,1193 억,,10574974,N,N,3230,N,00,N
|
||||
20250402,140118,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,539,-17,5,-3.06,174864602,322626,57.43,555,562,536,722,390,556,542.00,4.43,0,-174143,584,569,555,540,526,577,548,1193,166,500,380,1,1,238684063,1287,-1.74,0.15,12,0.14,-310.00,3534.00,990,20240326,-45.56,536,20250402,0.56,715,-24.62,20250109,536,0.56,20250402,970,-44.43,20240402,536,0.56,20250402,0.73,Y,001520,500,1193 억,,10574974,N,N,3230,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
|
||||
20250403,160120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46350,-150,5,-0.32,1683413025,36570,92.40,46400,46450,45400,60400,32550,46500,46032.62,8.64,0,-17983,47533,47016,46383,45866,45233,46700,45550,133,13900,500,32550,50,1,19370819,8978,747.58,1.78,12,0.19,62.00,26002.00,50500,20241227,-8.22,22442,20240426,106.53,50300,-7.85,20250114,41700,11.15,20250210,51500,-10.00,20241223,23450,97.65,20240426,2.02,Y,001530,500,132 억,,1673449,N,N,12614,N,00,N
|
||||
20250403,150119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46200,-300,5,-0.65,1303936875,28359,71.65,46400,46450,45400,60400,32550,46500,45979.65,8.64,0,-14628,47533,47016,46383,45866,45233,46700,45550,133,13900,500,32550,50,1,19370819,8949,745.16,1.78,12,0.15,62.00,26002.00,50500,20241227,-8.51,22442,20240426,105.86,50300,-8.15,20250114,41700,10.79,20250210,51500,-10.29,20241223,23450,97.01,20240426,2.02,Y,001530,500,132 억,,1673449,N,N,20669,N,00,N
|
||||
20250403,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46050,-450,5,-0.97,1059829575,23061,58.26,46400,46450,45400,60400,32550,46500,45957.66,8.64,0,-13214,47533,47016,46383,45866,45233,46700,45550,133,13900,500,32550,50,1,19370819,8920,742.74,1.77,12,0.12,62.00,26002.00,50500,20241227,-8.81,22442,20240426,105.20,50300,-8.45,20250114,41700,10.43,20250210,51500,-10.58,20241223,23450,96.38,20240426,2.02,Y,001530,500,132 억,,1673449,N,N,20669,N,00,N
|
||||
20250403,130120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46350,-150,5,-0.32,857695925,18683,47.20,46400,46450,45400,60400,32550,46500,45907.83,8.64,0,-10549,47533,47016,46383,45866,45233,46700,45550,133,13900,500,32550,50,1,19370819,8978,747.58,1.78,12,0.10,62.00,26002.00,50500,20241227,-8.22,22442,20240426,106.53,50300,-7.85,20250114,41700,11.15,20250210,51500,-10.00,20241223,23450,97.65,20240426,2.02,Y,001530,500,132 억,,1673449,N,N,20669,N,00,N
|
||||
20250403,120120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46300,-200,5,-0.43,732943825,15989,40.40,46400,46450,45400,60400,32550,46500,45840.50,8.64,0,-8345,47533,47016,46383,45866,45233,46700,45550,133,13900,500,32550,50,1,19370819,8969,746.77,1.78,12,0.08,62.00,26002.00,50500,20241227,-8.32,22442,20240426,106.31,50300,-7.95,20250114,41700,11.03,20250210,51500,-10.10,20241223,23450,97.44,20240426,2.02,Y,001530,500,132 억,,1673449,N,N,20669,N,00,N
|
||||
20250403,110119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45900,-600,5,-1.29,564656775,12341,31.18,46400,46400,45400,60400,32550,46500,45754.54,8.64,0,-5786,47533,47016,46383,45866,45233,46700,45550,133,13900,500,32550,50,1,19370819,8891,740.32,1.77,12,0.06,62.00,26002.00,50500,20241227,-9.11,22442,20240426,104.53,50300,-8.75,20250114,41700,10.07,20250210,51500,-10.87,20241223,23450,95.74,20240426,2.02,Y,001530,500,132 억,,1673449,N,N,20669,N,00,N
|
||||
20250403,100119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45650,-850,5,-1.83,234445400,5128,12.96,46400,46400,45450,60400,32550,46500,45718.68,8.64,0,-648,47533,47016,46383,45866,45233,46700,45550,133,13900,500,32550,50,1,19370819,8843,736.29,1.76,12,0.03,62.00,26002.00,50500,20241227,-9.60,22442,20240426,103.41,50300,-9.24,20250114,41700,9.47,20250210,51500,-11.36,20241223,23450,94.67,20240426,2.02,Y,001530,500,132 억,,1673449,N,N,20669,N,00,N
|
||||
20250403,090120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45600,-900,5,-1.94,601850,13,0.03,46400,46400,45600,60400,32550,46500,46296.15,8.64,0,-9,47533,47016,46383,45866,45233,46700,45550,133,13900,500,32550,50,1,19370819,8833,735.48,1.75,12,0.00,62.00,26002.00,50500,20241227,-9.70,22442,20240426,103.19,50300,-9.34,20250114,41700,9.35,20250210,51500,-11.46,20241223,23450,94.46,20240426,2.02,Y,001530,500,132 억,,1673449,N,N,20669,N,00,N
|
||||
20250402,160118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46500,-250,5,-0.53,1833221100,39580,42.33,46550,46900,45750,60700,32750,46750,46316.85,8.72,0,-20583,47616,47182,46316,45882,45016,47400,46100,133,13950,500,32720,50,1,19370819,9007,750.00,1.79,12,0.20,62.00,26002.00,50500,20241227,-7.92,22442,20240426,107.20,50300,-7.55,20250114,41700,11.51,20250210,51500,-9.71,20241223,23450,98.29,20240426,2.00,Y,001530,500,132 억,,1689382,N,N,20669,N,00,N
|
||||
20250402,150118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46650,-100,5,-0.21,1620555050,35012,37.44,46550,46900,45750,60700,32750,46750,46285.70,8.72,0,-18666,47616,47182,46316,45882,45016,47400,46100,133,13950,500,32720,50,1,19370819,9036,752.42,1.79,12,0.18,62.00,26002.00,50500,20241227,-7.62,22442,20240426,107.87,50300,-7.26,20250114,41700,11.87,20250210,51500,-9.42,20241223,23450,98.93,20240426,2.00,Y,001530,500,132 억,,1689382,N,N,28013,N,00,N
|
||||
20250402,140118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46550,-200,5,-0.43,1031411950,22354,23.91,46550,46900,45750,60700,32750,46750,46139.93,8.72,0,-13471,47616,47182,46316,45882,45016,47400,46100,133,13950,500,32720,50,1,19370819,9017,750.81,1.79,12,0.12,62.00,26002.00,50500,20241227,-7.82,22442,20240426,107.42,50300,-7.46,20250114,41700,11.63,20250210,51500,-9.61,20241223,23450,98.51,20240426,2.00,Y,001530,500,132 억,,1689382,N,N,28013,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
|
||||
20250403,160120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,110,2,1.72,172590835,26604,68.92,6330,6630,6310,8290,4470,6380,6487.40,3.76,0,50,6653,6516,6443,6306,6233,6480,6270,65,1910,500,4590,10,1,13042420,846,5.02,0.50,12,0.20,1292.00,13082.00,8310,20240325,-21.90,6230,20250331,4.17,7250,-10.48,20250317,6230,4.17,20250331,8270,-21.52,20241017,6230,4.17,20250331,1.11,Y,001540,500,65 억,,490033,N,N,0,N,00,N
|
||||
20250403,150120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,140,2,2.19,139939795,21559,55.85,6330,6630,6310,8290,4470,6380,6491.02,3.76,0,-744,6653,6516,6443,6306,6233,6480,6270,65,1910,500,4590,10,1,13042420,850,5.05,0.50,12,0.17,1292.00,13082.00,8310,20240325,-21.54,6230,20250331,4.65,7250,-10.07,20250317,6230,4.65,20250331,8270,-21.16,20241017,6230,4.65,20250331,1.11,Y,001540,500,65 억,,490033,N,N,0,N,00,N
|
||||
20250403,140120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,190,2,2.98,132629270,20442,52.96,6330,6630,6310,8290,4470,6380,6488.08,3.76,0,-573,6653,6516,6443,6306,6233,6480,6270,65,1910,500,4590,10,1,13042420,857,5.09,0.50,12,0.16,1292.00,13082.00,8310,20240325,-20.94,6230,20250331,5.46,7250,-9.38,20250317,6230,5.46,20250331,8270,-20.56,20241017,6230,5.46,20250331,1.11,Y,001540,500,65 억,,490033,N,N,0,N,00,N
|
||||
20250403,130120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,140,2,2.19,131048650,20201,52.33,6330,6630,6310,8290,4470,6380,6487.24,3.76,0,-522,6653,6516,6443,6306,6233,6480,6270,65,1910,500,4590,10,1,13042420,850,5.05,0.50,12,0.15,1292.00,13082.00,8310,20240325,-21.54,6230,20250331,4.65,7250,-10.07,20250317,6230,4.65,20250331,8270,-21.16,20241017,6230,4.65,20250331,1.11,Y,001540,500,65 억,,490033,N,N,0,N,00,N
|
||||
20250403,120120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,190,2,2.98,128977680,19885,51.51,6330,6630,6310,8290,4470,6380,6486.18,3.76,0,-470,6653,6516,6443,6306,6233,6480,6270,65,1910,500,4590,10,1,13042420,857,5.09,0.50,12,0.15,1292.00,13082.00,8310,20240325,-20.94,6230,20250331,5.46,7250,-9.38,20250317,6230,5.46,20250331,8270,-20.56,20241017,6230,5.46,20250331,1.11,Y,001540,500,65 억,,490033,N,N,0,N,00,N
|
||||
20250403,110119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,220,2,3.45,114316570,17649,45.72,6330,6600,6310,8290,4470,6380,6477.23,3.76,0,-962,6653,6516,6443,6306,6233,6480,6270,65,1910,500,4590,10,1,13042420,861,5.11,0.50,12,0.14,1292.00,13082.00,8310,20240325,-20.58,6230,20250331,5.94,7250,-8.97,20250317,6230,5.94,20250331,8270,-20.19,20241017,6230,5.94,20250331,1.11,Y,001540,500,65 억,,490033,N,N,0,N,00,N
|
||||
20250403,100120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,10,2,0.16,36885480,5799,15.02,6330,6400,6310,8290,4470,6380,6360.66,3.76,0,-41,6653,6516,6443,6306,6233,6480,6270,65,1910,500,4590,10,1,13042420,833,4.95,0.49,12,0.04,1292.00,13082.00,8310,20240325,-23.10,6230,20250331,2.57,7250,-11.86,20250317,6230,2.57,20250331,8270,-22.73,20241017,6230,2.57,20250331,1.11,Y,001540,500,65 억,,490033,N,N,0,N,00,N
|
||||
20250403,090120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,-60,5,-0.94,6682750,1056,2.74,6330,6330,6310,8290,4470,6380,6328.36,3.76,0,-182,6653,6516,6443,6306,6233,6480,6270,65,1910,500,4590,10,1,13042420,824,4.89,0.48,12,0.01,1292.00,13082.00,8310,20240325,-23.95,6230,20250331,1.44,7250,-12.83,20250317,6230,1.44,20250331,8270,-23.58,20241017,6230,1.44,20250331,1.11,Y,001540,500,65 억,,490033,N,N,0,N,00,N
|
||||
20250402,160119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,-200,5,-3.04,244252395,38059,87.15,6580,6580,6370,8550,4610,6580,6417.73,3.69,0,6667,6753,6666,6513,6426,6273,6710,6470,65,1970,500,4730,10,1,13042420,832,4.94,0.49,12,0.29,1292.00,13082.00,8310,20240325,-23.23,6230,20250331,2.41,7250,-12.00,20250317,6230,2.41,20250331,8270,-22.85,20241017,6230,2.41,20250331,1.28,Y,001540,500,65 억,,481521,N,N,220,N,00,N
|
||||
20250402,150118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,-170,5,-2.58,221489015,34493,78.99,6580,6580,6370,8550,4610,6580,6421.27,3.69,0,7769,6753,6666,6513,6426,6273,6710,6470,65,1970,500,4730,10,1,13042420,836,4.96,0.49,12,0.26,1292.00,13082.00,8310,20240325,-22.86,6230,20250331,2.89,7250,-11.59,20250317,6230,2.89,20250331,8270,-22.49,20241017,6230,2.89,20250331,1.28,Y,001540,500,65 억,,481521,N,N,220,N,00,N
|
||||
20250402,140119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,-170,5,-2.58,203536390,31687,72.56,6580,6580,6370,8550,4610,6580,6423.34,3.69,0,8213,6753,6666,6513,6426,6273,6710,6470,65,1970,500,4730,10,1,13042420,836,4.96,0.49,12,0.24,1292.00,13082.00,8310,20240325,-22.86,6230,20250331,2.89,7250,-11.59,20250317,6230,2.89,20250331,8270,-22.49,20241017,6230,2.89,20250331,1.28,Y,001540,500,65 억,,481521,N,N,220,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250403,160120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9990,-300,5,-2.92,390568730,38850,111.50,10270,10270,9740,13370,7210,10290,10053.43,0.74,0,-477,10583,10436,10323,10176,10063,10380,10120,260,3080,5000,7400,10,1,5192239,519,81.22,0.98,12,0.75,123.00,10146.00,13500,20240326,-26.00,9310,20241115,7.30,13350,-25.17,20250328,9740,2.57,20250403,13350,-25.17,20250328,9310,7.30,20241115,1.77,Y,001550,5000,259 억,,38267,N,N,0,N,00,N
|
||||
20250403,150120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10040,-250,5,-2.43,346031580,34395,98.72,10270,10270,9740,13370,7210,10290,10060.52,0.74,0,-410,10583,10436,10323,10176,10063,10380,10120,260,3080,5000,7400,10,1,5192239,521,81.63,0.99,12,0.66,123.00,10146.00,13500,20240326,-25.63,9310,20241115,7.84,13350,-24.79,20250328,9740,3.08,20250403,13350,-24.79,20250328,9310,7.84,20241115,1.77,Y,001550,5000,259 억,,38267,N,N,0,N,00,N
|
||||
20250403,140120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10120,-170,5,-1.65,228619860,22706,65.17,10270,10270,9740,13370,7210,10290,10068.70,0.74,0,-551,10583,10436,10323,10176,10063,10380,10120,260,3080,5000,7400,10,1,5192239,525,82.28,1.00,12,0.44,123.00,10146.00,13500,20240326,-25.04,9310,20241115,8.70,13350,-24.19,20250328,9740,3.90,20250403,13350,-24.19,20250328,9310,8.70,20241115,1.77,Y,001550,5000,259 억,,38267,N,N,0,N,00,N
|
||||
20250403,130120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10100,-190,5,-1.85,207367360,20605,59.14,10270,10270,9740,13370,7210,10290,10063.93,0.74,0,-708,10583,10436,10323,10176,10063,10380,10120,260,3080,5000,7400,10,1,5192239,524,82.11,1.00,12,0.40,123.00,10146.00,13500,20240326,-25.19,9310,20241115,8.49,13350,-24.34,20250328,9740,3.70,20250403,13350,-24.34,20250328,9310,8.49,20241115,1.77,Y,001550,5000,259 억,,38267,N,N,0,N,00,N
|
||||
20250403,120120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10060,-230,5,-2.24,197879690,19667,56.45,10270,10270,9740,13370,7210,10290,10061.51,0.74,0,-616,10583,10436,10323,10176,10063,10380,10120,260,3080,5000,7400,10,1,5192239,522,81.79,0.99,12,0.38,123.00,10146.00,13500,20240326,-25.48,9310,20241115,8.06,13350,-24.64,20250328,9740,3.29,20250403,13350,-24.64,20250328,9310,8.06,20241115,1.77,Y,001550,5000,259 억,,38267,N,N,0,N,00,N
|
||||
20250403,110119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10100,-190,5,-1.85,146207260,14540,41.73,10270,10270,9740,13370,7210,10290,10055.52,0.74,0,-834,10583,10436,10323,10176,10063,10380,10120,260,3080,5000,7400,10,1,5192239,524,82.11,1.00,12,0.28,123.00,10146.00,13500,20240326,-25.19,9310,20241115,8.49,13350,-24.34,20250328,9740,3.70,20250403,13350,-24.34,20250328,9310,8.49,20241115,1.77,Y,001550,5000,259 억,,38267,N,N,0,N,00,N
|
||||
20250403,100120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10100,-190,5,-1.85,118294680,11781,33.81,10270,10270,9740,13370,7210,10290,10041.14,0.74,0,-364,10583,10436,10323,10176,10063,10380,10120,260,3080,5000,7400,10,1,5192239,524,82.11,1.00,12,0.23,123.00,10146.00,13500,20240326,-25.19,9310,20241115,8.49,13350,-24.34,20250328,9740,3.70,20250403,13350,-24.34,20250328,9310,8.49,20241115,1.77,Y,001550,5000,259 억,,38267,N,N,0,N,00,N
|
||||
20250403,090120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10230,-60,5,-0.58,5027020,490,1.41,10270,10270,10230,13370,7210,10290,10259.22,0.74,0,-46,10583,10436,10323,10176,10063,10380,10120,260,3080,5000,7400,10,1,5192239,531,83.17,1.01,12,0.01,123.00,10146.00,13500,20240326,-24.22,9310,20241115,9.88,13350,-23.37,20250328,10180,0.49,20250311,13350,-23.37,20250328,9310,9.88,20241115,1.77,Y,001550,5000,259 억,,38267,N,N,0,N,00,N
|
||||
20250402,160119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10290,-60,5,-0.58,357421035,34580,38.11,10470,10470,10210,13450,7250,10350,10336.22,0.73,0,184,10923,10636,10423,10136,9923,10530,10030,260,3100,5000,7450,10,1,5192239,534,83.66,1.01,12,0.67,123.00,10146.00,13500,20240326,-23.78,9310,20241115,10.53,13350,-22.92,20250328,10180,1.08,20250311,13350,-22.92,20250328,9310,10.53,20241115,2.00,Y,001550,5000,259 억,,38083,N,N,0,N,00,N
|
||||
20250402,150119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10310,-40,5,-0.39,305531885,29530,32.54,10470,10470,10220,13450,7250,10350,10346.49,0.73,0,376,10923,10636,10423,10136,9923,10530,10030,260,3100,5000,7450,10,1,5192239,535,83.82,1.02,12,0.57,123.00,10146.00,13500,20240326,-23.63,9310,20241115,10.74,13350,-22.77,20250328,10180,1.28,20250311,13350,-22.77,20250328,9310,10.74,20241115,2.00,Y,001550,5000,259 억,,38083,N,N,0,N,00,N
|
||||
20250402,140119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10330,-20,5,-0.19,290645085,28085,30.95,10470,10470,10220,13450,7250,10350,10348.77,0.73,0,227,10923,10636,10423,10136,9923,10530,10030,260,3100,5000,7450,10,1,5192239,536,83.98,1.02,12,0.54,123.00,10146.00,13500,20240326,-23.48,9310,20241115,10.96,13350,-22.62,20250328,10180,1.47,20250311,13350,-22.62,20250328,9310,10.96,20241115,2.00,Y,001550,5000,259 억,,38083,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
|
||||
20250403,160120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8480,-110,5,-1.28,8074210,955,22.55,8590,8590,8440,11160,6020,8590,8454.67,4.73,0,-28,8763,8676,8503,8416,8243,8720,8460,50,2570,500,6180,10,1,9900000,840,14.06,0.69,12,0.01,603.00,12271.00,9990,20250211,-15.12,7750,20240409,9.42,9990,-15.12,20250211,8280,2.42,20250328,9990,-15.12,20250211,7750,9.42,20240409,0.03,Y,001560,500,50 억,,468360,N,N,0,N,00,N
|
||||
20250403,150120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8440,-150,5,-1.75,7709680,912,21.53,8590,8590,8440,11160,6020,8590,8453.60,4.73,0,-32,8763,8676,8503,8416,8243,8720,8460,50,2570,500,6180,10,1,9900000,836,14.00,0.69,12,0.01,603.00,12271.00,9990,20250211,-15.52,7750,20240409,8.90,9990,-15.52,20250211,8280,1.93,20250328,9990,-15.52,20250211,7750,8.90,20240409,0.03,Y,001560,500,50 억,,468360,N,N,0,N,00,N
|
||||
20250403,140120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8440,-150,5,-1.75,7709680,912,21.53,8590,8590,8440,11160,6020,8590,8453.60,4.73,0,-32,8763,8676,8503,8416,8243,8720,8460,50,2570,500,6180,10,1,9900000,836,14.00,0.69,12,0.01,603.00,12271.00,9990,20250211,-15.52,7750,20240409,8.90,9990,-15.52,20250211,8280,1.93,20250328,9990,-15.52,20250211,7750,8.90,20240409,0.03,Y,001560,500,50 억,,468360,N,N,0,N,00,N
|
||||
20250403,130121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8470,-120,5,-1.40,7692800,910,21.49,8590,8590,8440,11160,6020,8590,8453.63,4.73,0,-30,8763,8676,8503,8416,8243,8720,8460,50,2570,500,6180,10,1,9900000,839,14.05,0.69,12,0.01,603.00,12271.00,9990,20250211,-15.22,7750,20240409,9.29,9990,-15.22,20250211,8280,2.29,20250328,9990,-15.22,20250211,7750,9.29,20240409,0.03,Y,001560,500,50 억,,468360,N,N,0,N,00,N
|
||||
20250403,120121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8480,-110,5,-1.28,7337060,868,20.50,8590,8590,8440,11160,6020,8590,8452.83,4.73,0,-30,8763,8676,8503,8416,8243,8720,8460,50,2570,500,6180,10,1,9900000,840,14.06,0.69,12,0.01,603.00,12271.00,9990,20250211,-15.12,7750,20240409,9.42,9990,-15.12,20250211,8280,2.42,20250328,9990,-15.12,20250211,7750,9.42,20240409,0.03,Y,001560,500,50 억,,468360,N,N,0,N,00,N
|
||||
20250403,110120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8450,-140,5,-1.63,2240490,265,6.26,8590,8590,8440,11160,6020,8590,8454.68,4.73,0,-30,8763,8676,8503,8416,8243,8720,8460,50,2570,500,6180,10,1,9900000,837,14.01,0.69,12,0.00,603.00,12271.00,9990,20250211,-15.42,7750,20240409,9.03,9990,-15.42,20250211,8280,2.05,20250328,9990,-15.42,20250211,7750,9.03,20240409,0.03,Y,001560,500,50 억,,468360,N,N,0,N,00,N
|
||||
20250403,100120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8450,-140,5,-1.63,1387700,164,3.87,8590,8590,8440,11160,6020,8590,8461.59,4.73,0,-30,8763,8676,8503,8416,8243,8720,8460,50,2570,500,6180,10,1,9900000,837,14.01,0.69,12,0.00,603.00,12271.00,9990,20250211,-15.42,7750,20240409,9.03,9990,-15.42,20250211,8280,2.05,20250328,9990,-15.42,20250211,7750,9.03,20240409,0.03,Y,001560,500,50 억,,468360,N,N,0,N,00,N
|
||||
20250403,090120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8590,0,3,0.00,42950,5,0.12,8590,8590,8590,11160,6020,8590,8590.00,4.73,0,0,8763,8676,8503,8416,8243,8720,8460,50,2570,500,6180,10,1,9900000,850,14.25,0.70,12,0.00,603.00,12271.00,9990,20250211,-14.01,7750,20240409,10.84,9990,-14.01,20250211,8280,3.74,20250328,9990,-14.01,20250211,7750,10.84,20240409,0.03,Y,001560,500,50 억,,468360,N,N,0,N,00,N
|
||||
20250402,160119,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8590,190,2,2.26,35531720,4235,96.18,8390,8590,8330,10920,5880,8400,8390.02,4.73,0,319,8906,8652,8466,8212,8026,8780,8340,50,2520,500,6040,10,1,9900000,850,14.25,0.70,12,0.04,603.00,12271.00,9990,20250211,-14.01,7750,20240409,10.84,9990,-14.01,20250211,8280,3.74,20250328,9990,-14.01,20250211,7750,10.84,20240409,0.03,Y,001560,500,50 억,,468041,N,N,0,N,00,N
|
||||
20250402,150119,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8500,100,2,1.19,35302730,4208,95.57,8390,8500,8330,10920,5880,8400,8389.43,4.73,0,340,8906,8652,8466,8212,8026,8780,8340,50,2520,500,6040,10,1,9900000,842,14.10,0.69,12,0.04,603.00,12271.00,9990,20250211,-14.91,7750,20240409,9.68,9990,-14.91,20250211,8280,2.66,20250328,9990,-14.91,20250211,7750,9.68,20240409,0.03,Y,001560,500,50 억,,468041,N,N,0,N,00,N
|
||||
20250402,140119,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8380,-20,5,-0.24,23994490,2865,65.07,8390,8460,8340,10920,5880,8400,8375.04,4.73,0,329,8906,8652,8466,8212,8026,8780,8340,50,2520,500,6040,10,1,9900000,830,13.90,0.68,12,0.03,603.00,12271.00,9990,20250211,-16.12,7750,20240409,8.13,9990,-16.12,20250211,8280,1.21,20250328,9990,-16.12,20250211,7750,8.13,20240409,0.03,Y,001560,500,50 억,,468041,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
|
||||
20250403,160121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,123000,20240325,-91.95,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N
|
||||
20250403,150120,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,123000,20240325,-91.95,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N
|
||||
20250403,140121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,123000,20240325,-91.95,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N
|
||||
20250403,130121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,123000,20240325,-91.95,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N
|
||||
20250403,120121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,123000,20240325,-91.95,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N
|
||||
20250403,110120,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,123000,20240325,-91.95,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N
|
||||
20250403,100120,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,123000,20240325,-91.95,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N
|
||||
20250403,090121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,123000,20240325,-91.95,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N
|
||||
20250402,160119,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,125400,20240321,-92.11,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N
|
||||
20250402,150119,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,125400,20240321,-92.11,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N
|
||||
20250402,140119,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,125400,20240321,-92.11,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,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
|
||||
20250403,160121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,479,-10,5,-2.04,24963116,51686,198.57,489,489,479,635,343,489,482.98,0.68,0,-1701,499,493,486,480,473,497,484,556,146,500,340,1,1,111293031,533,2.09,0.24,12,0.05,229.00,1991.00,666,20240517,-28.08,440,20241209,8.86,511,-6.26,20250107,470,1.91,20250219,666,-28.08,20240517,440,8.86,20241209,0.00,Y,001620,500,556 억,,759962,N,N,0,N,00,N
|
||||
20250403,150121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-4,5,-0.82,18028675,37257,143.14,489,489,480,635,343,489,483.90,0.68,0,-1439,499,493,486,480,473,497,484,556,146,500,340,1,1,111293031,540,2.12,0.24,12,0.03,229.00,1991.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,Y,001620,500,556 억,,759962,N,N,0,N,00,N
|
||||
20250403,140121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,-1,5,-0.20,17771275,36725,141.09,489,489,480,635,343,489,483.90,0.68,0,-1439,499,493,486,480,473,497,484,556,146,500,340,1,1,111293031,543,2.13,0.25,12,0.03,229.00,1991.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,470,3.83,20250219,666,-26.73,20240517,440,10.91,20241209,0.00,Y,001620,500,556 억,,759962,N,N,0,N,00,N
|
||||
20250403,130121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,-1,5,-0.20,16867883,34863,133.94,489,489,480,635,343,489,483.83,0.68,0,-1297,499,493,486,480,473,497,484,556,146,500,340,1,1,111293031,543,2.13,0.25,12,0.03,229.00,1991.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,470,3.83,20250219,666,-26.73,20240517,440,10.91,20241209,0.00,Y,001620,500,556 억,,759962,N,N,0,N,00,N
|
||||
20250403,120121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,-1,5,-0.20,15037692,31102,119.49,489,489,480,635,343,489,483.50,0.68,0,-986,499,493,486,480,473,497,484,556,146,500,340,1,1,111293031,543,2.13,0.25,12,0.03,229.00,1991.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,470,3.83,20250219,666,-26.73,20240517,440,10.91,20241209,0.00,Y,001620,500,556 억,,759962,N,N,0,N,00,N
|
||||
20250403,110120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-4,5,-0.82,12126018,25092,96.40,489,489,480,635,343,489,483.26,0.68,0,-693,499,493,486,480,473,497,484,556,146,500,340,1,1,111293031,540,2.12,0.24,12,0.02,229.00,1991.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,Y,001620,500,556 억,,759962,N,N,0,N,00,N
|
||||
20250403,100121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,481,-8,5,-1.64,8876563,18359,70.53,489,489,481,635,343,489,483.50,0.68,0,-790,499,493,486,480,473,497,484,556,146,500,340,1,1,111293031,535,2.10,0.24,12,0.02,229.00,1991.00,666,20240517,-27.78,440,20241209,9.32,511,-5.87,20250107,470,2.34,20250219,666,-27.78,20240517,440,9.32,20241209,0.00,Y,001620,500,556 억,,759962,N,N,0,N,00,N
|
||||
20250403,090121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-4,5,-0.82,68060,140,0.54,489,489,485,635,343,489,486.14,0.68,0,-6,499,493,486,480,473,497,484,556,146,500,340,1,1,111293031,540,2.12,0.24,12,0.00,229.00,1991.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,Y,001620,500,556 억,,759962,N,N,0,N,00,N
|
||||
20250402,160120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,489,4,2,0.82,12616385,26029,152.49,484,492,479,630,340,485,484.70,0.68,0,-816,495,489,484,478,473,487,476,556,145,500,330,1,1,111293031,544,2.14,0.25,12,0.02,229.00,1991.00,666,20240517,-26.58,440,20241209,11.14,511,-4.31,20250107,470,4.04,20250219,666,-26.58,20240517,440,11.14,20241209,0.00,Y,001620,500,556 억,,760778,N,N,0,N,00,N
|
||||
20250402,150119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,0,3,0.00,8770353,18165,106.42,484,490,479,630,340,485,482.82,0.68,0,-681,495,489,484,478,473,487,476,556,145,500,330,1,1,111293031,540,2.12,0.24,12,0.02,229.00,1991.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,Y,001620,500,556 억,,760778,N,N,0,N,00,N
|
||||
20250402,140120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-3,5,-0.62,7175741,14869,87.11,484,490,479,630,340,485,482.60,0.68,0,-664,495,489,484,478,473,487,476,556,145,500,330,1,1,111293031,536,2.10,0.24,12,0.01,229.00,1991.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,Y,001620,500,556 억,,760778,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
|
||||
20250403,160121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44300,0,3,0.00,175661100,3949,120.99,43950,44850,43600,57500,31050,44300,44482.43,4.77,0,269,45000,44650,44150,43800,43300,44825,43975,125,13200,2500,31010,50,1,5009861,2219,6.61,0.37,12,0.08,6706.00,120513.00,64300,20240326,-31.10,42850,20250324,3.38,48000,-7.71,20250102,42850,3.38,20250324,62800,-29.46,20240403,42850,3.38,20250324,0.32,Y,001630,2500,125 억,,238993,N,N,37,N,00,N
|
||||
20250403,150121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44450,150,2,0.34,172070250,3868,118.50,43950,44850,43600,57500,31050,44300,44485.59,4.77,0,264,45000,44650,44150,43800,43300,44825,43975,125,13200,2500,31010,50,1,5009861,2227,6.63,0.37,12,0.08,6706.00,120513.00,64300,20240326,-30.87,42850,20250324,3.73,48000,-7.40,20250102,42850,3.73,20250324,62800,-29.22,20240403,42850,3.73,20250324,0.32,Y,001630,2500,125 억,,238993,N,N,0,N,00,N
|
||||
20250403,140121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44800,500,2,1.13,159470600,3585,109.83,43950,44850,43600,57500,31050,44300,44482.73,4.77,0,276,45000,44650,44150,43800,43300,44825,43975,125,13200,2500,31010,50,1,5009861,2244,6.68,0.37,12,0.07,6706.00,120513.00,64300,20240326,-30.33,42850,20250324,4.55,48000,-6.67,20250102,42850,4.55,20250324,62800,-28.66,20240403,42850,4.55,20250324,0.32,Y,001630,2500,125 억,,238993,N,N,0,N,00,N
|
||||
20250403,130122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44500,200,2,0.45,104376900,2354,72.12,43950,44800,43600,57500,31050,44300,44340.23,4.77,0,615,45000,44650,44150,43800,43300,44825,43975,125,13200,2500,31010,50,1,5009861,2229,6.64,0.37,12,0.05,6706.00,120513.00,64300,20240326,-30.79,42850,20250324,3.85,48000,-7.29,20250102,42850,3.85,20250324,62800,-29.14,20240403,42850,3.85,20250324,0.32,Y,001630,2500,125 억,,238993,N,N,0,N,00,N
|
||||
20250403,120121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44700,400,2,0.90,60234200,1361,41.70,43950,44800,43600,57500,31050,44300,44257.31,4.77,0,482,45000,44650,44150,43800,43300,44825,43975,125,13200,2500,31010,50,1,5009861,2239,6.67,0.37,12,0.03,6706.00,120513.00,64300,20240326,-30.48,42850,20250324,4.32,48000,-6.88,20250102,42850,4.32,20250324,62800,-28.82,20240403,42850,4.32,20250324,0.32,Y,001630,2500,125 억,,238993,N,N,0,N,00,N
|
||||
20250403,110120,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44350,50,2,0.11,28113450,640,19.61,43950,44350,43600,57500,31050,44300,43927.27,4.77,0,219,45000,44650,44150,43800,43300,44825,43975,125,13200,2500,31010,50,1,5009861,2222,6.61,0.37,12,0.01,6706.00,120513.00,64300,20240326,-31.03,42850,20250324,3.50,48000,-7.60,20250102,42850,3.50,20250324,62800,-29.38,20240403,42850,3.50,20250324,0.32,Y,001630,2500,125 억,,238993,N,N,0,N,00,N
|
||||
20250403,100121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43950,-350,5,-0.79,13377500,305,9.34,43950,44200,43600,57500,31050,44300,43860.66,4.77,0,-9,45000,44650,44150,43800,43300,44825,43975,125,13200,2500,31010,50,1,5009861,2202,6.55,0.36,12,0.01,6706.00,120513.00,64300,20240326,-31.65,42850,20250324,2.57,48000,-8.44,20250102,42850,2.57,20250324,62800,-30.02,20240403,42850,2.57,20250324,0.32,Y,001630,2500,125 억,,238993,N,N,0,N,00,N
|
||||
20250403,090121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43950,-350,5,-0.79,131850,3,0.09,43950,43950,43950,57500,31050,44300,43950.00,4.77,0,1,45000,44650,44150,43800,43300,44825,43975,125,13200,2500,31010,50,1,5009861,2202,6.55,0.36,12,0.00,6706.00,120513.00,64300,20240326,-31.65,42850,20250324,2.57,48000,-8.44,20250102,42850,2.57,20250324,62800,-30.02,20240403,42850,2.57,20250324,0.32,Y,001630,2500,125 억,,238993,N,N,0,N,00,N
|
||||
20250402,160120,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44300,250,2,0.57,143573525,3264,28.73,44050,44500,43650,57200,30850,44050,43986.41,4.77,0,-134,46350,45200,44150,43000,41950,45775,43575,125,13150,2500,30830,50,1,5009861,2219,6.61,0.37,12,0.07,6706.00,120513.00,64300,20240326,-31.10,42850,20250324,3.38,48000,-7.71,20250102,42850,3.38,20250324,62800,-29.46,20240403,42850,3.38,20250324,0.33,Y,001630,2500,125 억,,239111,N,N,0,N,00,N
|
||||
20250402,150119,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44000,-50,5,-0.11,140179625,3187,28.05,44050,44500,43650,57200,30850,44050,43984.82,4.77,0,-146,46350,45200,44150,43000,41950,45775,43575,125,13150,2500,30830,50,1,5009861,2204,6.56,0.37,12,0.06,6706.00,120513.00,64300,20240326,-31.57,42850,20250324,2.68,48000,-8.33,20250102,42850,2.68,20250324,62800,-29.94,20240403,42850,2.68,20250324,0.33,Y,001630,2500,125 억,,239111,N,N,0,N,00,N
|
||||
20250402,140120,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43900,-150,5,-0.34,133139925,3027,26.64,44050,44500,43650,57200,30850,44050,43984.12,4.77,0,-188,46350,45200,44150,43000,41950,45775,43575,125,13150,2500,30830,50,1,5009861,2199,6.55,0.36,12,0.06,6706.00,120513.00,64300,20240326,-31.73,42850,20250324,2.45,48000,-8.54,20250102,42850,2.45,20250324,62800,-30.10,20240403,42850,2.45,20250324,0.33,Y,001630,2500,125 억,,239111,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
|
||||
20250403,160121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22850,-1150,5,-4.79,6941385975,307497,161.86,23050,23350,22150,31200,16800,24000,22573.83,18.18,0,-41934,25133,24566,23933,23366,22733,24850,23650,346,7200,1000,18240,50,1,34648025,7917,8.65,0.58,12,0.89,2643.00,39464.00,30900,20240617,-26.05,18290,20250123,24.93,26100,-12.45,20250324,18290,24.93,20250123,30900,-26.05,20240617,18290,24.93,20250123,0.49,Y,001680,1000,346 억,,6300495,N,N,10179,N,00,N
|
||||
20250403,150121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22700,-1300,5,-5.42,6732781675,298338,157.03,23050,23350,22150,31200,16800,24000,22567.63,18.18,0,-42176,25133,24566,23933,23366,22733,24850,23650,346,7200,1000,18240,50,1,34648025,7865,8.59,0.58,12,0.86,2643.00,39464.00,30900,20240617,-26.54,18290,20250123,24.11,26100,-13.03,20250324,18290,24.11,20250123,30900,-26.54,20240617,18290,24.11,20250123,0.49,Y,001680,1000,346 억,,6300495,N,N,11667,N,00,N
|
||||
20250403,140121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22700,-1300,5,-5.42,6119429900,271354,142.83,23050,23350,22150,31200,16800,24000,22551.46,18.18,0,-43522,25133,24566,23933,23366,22733,24850,23650,346,7200,1000,18240,50,1,34648025,7865,8.59,0.58,12,0.78,2643.00,39464.00,30900,20240617,-26.54,18290,20250123,24.11,26100,-13.03,20250324,18290,24.11,20250123,30900,-26.54,20240617,18290,24.11,20250123,0.49,Y,001680,1000,346 억,,6300495,N,N,11667,N,00,N
|
||||
20250403,130122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22650,-1350,5,-5.62,5595256300,248241,130.66,23050,23350,22150,31200,16800,24000,22539.61,18.18,0,-49552,25133,24566,23933,23366,22733,24850,23650,346,7200,1000,18240,50,1,34648025,7848,8.57,0.57,12,0.72,2643.00,39464.00,30900,20240617,-26.70,18290,20250123,23.84,26100,-13.22,20250324,18290,23.84,20250123,30900,-26.70,20240617,18290,23.84,20250123,0.49,Y,001680,1000,346 억,,6300495,N,N,11667,N,00,N
|
||||
20250403,120121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22400,-1600,5,-6.67,5149081275,228446,120.25,23050,23350,22150,31200,16800,24000,22539.60,18.18,0,-53165,25133,24566,23933,23366,22733,24850,23650,346,7200,1000,18240,50,1,34648025,7761,8.48,0.57,12,0.66,2643.00,39464.00,30900,20240617,-27.51,18290,20250123,22.47,26100,-14.18,20250324,18290,22.47,20250123,30900,-27.51,20240617,18290,22.47,20250123,0.49,Y,001680,1000,346 억,,6300495,N,N,11667,N,00,N
|
||||
20250403,110121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22350,-1650,5,-6.88,4642279900,205764,108.31,23050,23350,22150,31200,16800,24000,22561.19,18.18,0,-53650,25133,24566,23933,23366,22733,24850,23650,346,7200,1000,18240,50,1,34648025,7744,8.46,0.57,12,0.59,2643.00,39464.00,30900,20240617,-27.67,18290,20250123,22.20,26100,-14.37,20250324,18290,22.20,20250123,30900,-27.67,20240617,18290,22.20,20250123,0.49,Y,001680,1000,346 억,,6300495,N,N,11667,N,00,N
|
||||
20250403,100121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22600,-1400,5,-5.83,3263618600,144448,76.03,23050,23350,22250,31200,16800,24000,22593.73,18.18,0,-40464,25133,24566,23933,23366,22733,24850,23650,346,7200,1000,18240,50,1,34648025,7830,8.55,0.57,12,0.42,2643.00,39464.00,30900,20240617,-26.86,18290,20250123,23.56,26100,-13.41,20250324,18290,23.56,20250123,30900,-26.86,20240617,18290,23.56,20250123,0.49,Y,001680,1000,346 억,,6300495,N,N,11667,N,00,N
|
||||
20250403,090121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22950,-1050,5,-4.38,194975050,8463,4.45,23050,23350,22850,31200,16800,24000,23038.53,18.18,0,-3775,25133,24566,23933,23366,22733,24850,23650,346,7200,1000,18240,50,1,34648025,7952,8.68,0.58,12,0.02,2643.00,39464.00,30900,20240617,-25.73,18290,20250123,25.48,26100,-12.07,20250324,18290,25.48,20250123,30900,-25.73,20240617,18290,25.48,20250123,0.49,Y,001680,1000,346 억,,6300495,N,N,11667,N,00,N
|
||||
20250402,160120,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24000,550,2,2.35,4568322575,189983,171.23,23450,24500,23300,30450,16450,23450,24045.96,18.14,0,30132,24016,23732,23416,23132,22816,23875,23275,346,7000,1000,17820,50,1,34648025,8316,9.08,0.61,12,0.55,2643.00,39464.00,30900,20240617,-22.33,18290,20250123,31.22,26100,-8.05,20250324,18290,31.22,20250123,30900,-22.33,20240617,18290,31.22,20250123,0.51,Y,001680,1000,346 억,,6286627,N,N,11667,N,00,N
|
||||
20250402,150120,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23900,450,2,1.92,4407461650,183267,165.17,23450,24500,23300,30450,16450,23450,24049.40,18.14,0,30000,24016,23732,23416,23132,22816,23875,23275,346,7000,1000,17820,50,1,34648025,8281,9.04,0.61,12,0.53,2643.00,39464.00,30900,20240617,-22.65,18290,20250123,30.67,26100,-8.43,20250324,18290,30.67,20250123,30900,-22.65,20240617,18290,30.67,20250123,0.51,Y,001680,1000,346 억,,6286627,N,N,9592,N,00,N
|
||||
20250402,140120,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24150,700,2,2.99,3902899400,162276,146.26,23450,24500,23300,30450,16450,23450,24051.00,18.14,0,23996,24016,23732,23416,23132,22816,23875,23275,346,7000,1000,17820,50,1,34648025,8367,9.14,0.61,12,0.47,2643.00,39464.00,30900,20240617,-21.84,18290,20250123,32.04,26100,-7.47,20250324,18290,32.04,20250123,30900,-21.84,20240617,18290,32.04,20250123,0.51,Y,001680,1000,346 억,,6286627,N,N,9592,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
|
||||
20250403,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74700,500,2,0.67,376996550,5112,80.25,73700,74800,72800,96400,52000,74200,73747.37,6.90,0,-1407,75800,75000,74200,73400,72600,74600,73000,822,22200,5000,56390,100,1,16440000,12281,8.61,0.68,03,0.03,8677.00,109160.00,89000,20250217,-16.07,62400,20240401,19.71,89000,-16.07,20250217,72800,2.61,20250403,89000,-16.07,20250217,62600,19.33,20240417,0.22,Y,001720,5000,822 억,,1134011,N,N,880,N,00,N
|
||||
20250403,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74500,300,2,0.40,362735450,4921,77.25,73700,74600,72800,96400,52000,74200,73711.74,6.90,0,-1310,75800,75000,74200,73400,72600,74600,73000,822,22200,5000,56390,100,1,16440000,12248,8.59,0.68,03,0.03,8677.00,109160.00,89000,20250217,-16.29,62400,20240401,19.39,89000,-16.29,20250217,72800,2.34,20250403,89000,-16.29,20250217,62600,19.01,20240417,0.22,Y,001720,5000,822 억,,1134011,N,N,141,N,00,N
|
||||
20250403,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74400,200,2,0.27,322951950,4387,68.87,73700,74400,72800,96400,52000,74200,73615.67,6.90,0,-1022,75800,75000,74200,73400,72600,74600,73000,822,22200,5000,56390,100,1,16440000,12231,8.57,0.68,03,0.03,8677.00,109160.00,89000,20250217,-16.40,62400,20240401,19.23,89000,-16.40,20250217,72800,2.20,20250403,89000,-16.40,20250217,62600,18.85,20240417,0.22,Y,001720,5000,822 억,,1134011,N,N,141,N,00,N
|
||||
20250403,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74300,100,2,0.13,299673850,4074,63.96,73700,74300,72800,96400,52000,74200,73557.65,6.90,0,-916,75800,75000,74200,73400,72600,74600,73000,822,22200,5000,56390,100,1,16440000,12215,8.56,0.68,03,0.02,8677.00,109160.00,89000,20250217,-16.52,62400,20240401,19.07,89000,-16.52,20250217,72800,2.06,20250403,89000,-16.52,20250217,62600,18.69,20240417,0.22,Y,001720,5000,822 억,,1134011,N,N,141,N,00,N
|
||||
20250403,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74000,-200,5,-0.27,269264550,3664,57.52,73700,74200,72800,96400,52000,74200,73489.23,6.90,0,-636,75800,75000,74200,73400,72600,74600,73000,822,22200,5000,56390,100,1,16440000,12166,8.53,0.68,03,0.02,8677.00,109160.00,89000,20250217,-16.85,62400,20240401,18.59,89000,-16.85,20250217,72800,1.65,20250403,89000,-16.85,20250217,62600,18.21,20240417,0.22,Y,001720,5000,822 억,,1134011,N,N,141,N,00,N
|
||||
20250403,110121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74000,-200,5,-0.27,243670600,3318,52.09,73700,74200,72800,96400,52000,74200,73439.00,6.90,0,-479,75800,75000,74200,73400,72600,74600,73000,822,22200,5000,56390,100,1,16440000,12166,8.53,0.68,03,0.02,8677.00,109160.00,89000,20250217,-16.85,62400,20240401,18.59,89000,-16.85,20250217,72800,1.65,20250403,89000,-16.85,20250217,62600,18.21,20240417,0.22,Y,001720,5000,822 억,,1134011,N,N,141,N,00,N
|
||||
20250403,100121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,73700,-500,5,-0.67,149928500,2047,32.14,73700,74000,72800,96400,52000,74200,73243.04,6.90,0,-631,75800,75000,74200,73400,72600,74600,73000,822,22200,5000,56390,100,1,16440000,12116,8.49,0.68,03,0.01,8677.00,109160.00,89000,20250217,-17.19,62400,20240401,18.11,89000,-17.19,20250217,72800,1.24,20250403,89000,-17.19,20250217,62600,17.73,20240417,0.22,Y,001720,5000,822 억,,1134011,N,N,141,N,00,N
|
||||
20250403,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,73400,-800,5,-1.08,9553500,130,2.04,73700,73700,73400,96400,52000,74200,73488.46,6.90,0,-35,75800,75000,74200,73400,72600,74600,73000,822,22200,5000,56390,100,1,16440000,12067,8.46,0.67,03,0.00,8677.00,109160.00,89000,20250217,-17.53,62400,20240401,17.63,89000,-17.53,20250217,73400,0.00,20250403,89000,-17.53,20250217,62600,17.25,20240417,0.22,Y,001720,5000,822 억,,1134011,N,N,141,N,00,N
|
||||
20250402,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74200,400,2,0.54,469062200,6356,46.41,75000,75000,73400,95900,51700,73800,73798.14,6.92,0,-2847,76466,75132,74266,72932,72066,74700,72500,822,22100,5000,56080,100,1,16440000,12198,8.55,0.68,03,0.04,8677.00,109160.00,89000,20250217,-16.63,62400,20240401,18.91,89000,-16.63,20250217,73400,1.09,20250402,89000,-16.63,20250217,62600,18.53,20240417,0.22,Y,001720,5000,822 억,,1137614,N,N,141,N,00,N
|
||||
20250402,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74000,200,2,0.27,449644200,6094,44.50,75000,75000,73400,95900,51700,73800,73784.74,6.92,0,-2860,76466,75132,74266,72932,72066,74700,72500,822,22100,5000,56080,100,1,16440000,12166,8.53,0.68,03,0.04,8677.00,109160.00,89000,20250217,-16.85,62400,20240401,18.59,89000,-16.85,20250217,73400,0.82,20250402,89000,-16.85,20250217,62600,18.21,20240417,0.22,Y,001720,5000,822 억,,1137614,N,N,524,N,00,N
|
||||
20250402,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,73700,-100,5,-0.14,330355800,4476,32.68,75000,75000,73400,95900,51700,73800,73806.03,6.92,0,-2209,76466,75132,74266,72932,72066,74700,72500,822,22100,5000,56080,100,1,16440000,12116,8.49,0.68,03,0.03,8677.00,109160.00,89000,20250217,-17.19,62400,20240401,18.11,89000,-17.19,20250217,73400,0.41,20250402,89000,-17.19,20250217,62600,17.73,20240417,0.22,Y,001720,5000,822 억,,1137614,N,N,524,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
|
||||
20250403,160122,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,4055,-35,5,-0.86,1171339169,292161,96.62,4005,4055,3970,5310,2865,4090,4009.05,14.41,0,-68751,4173,4131,4093,4051,4013,4152,4072,6205,1220,2500,3020,5,1,221277902,8973,18.95,0.41,12,0.13,214.00,9930.00,6520,20240326,-37.81,3970,20250403,2.14,4875,-16.82,20250225,3970,2.14,20250403,5960,-31.96,20240405,3970,2.14,20250403,0.58,Y,001740,2500,6204 억,,31893223,N,N,29748,N,00,N
|
||||
20250403,150122,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,4020,-70,5,-1.71,1062726333,265249,87.72,4005,4035,3970,5310,2865,4090,4006.52,14.41,0,-69951,4173,4131,4093,4051,4013,4152,4072,6205,1220,2500,3020,5,1,221277902,8895,18.79,0.40,12,0.12,214.00,9930.00,6520,20240326,-38.34,3970,20250403,1.26,4875,-17.54,20250225,3970,1.26,20250403,5960,-32.55,20240405,3970,1.26,20250403,0.58,Y,001740,2500,6204 억,,31893223,N,N,32336,N,00,N
|
||||
20250403,140122,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,4030,-60,5,-1.47,957336191,239046,79.05,4005,4035,3970,5310,2865,4090,4004.82,14.41,0,-70783,4173,4131,4093,4051,4013,4152,4072,6205,1220,2500,3020,5,1,221277902,8917,18.83,0.41,12,0.11,214.00,9930.00,6520,20240326,-38.19,3970,20250403,1.51,4875,-17.33,20250225,3970,1.51,20250403,5960,-32.38,20240405,3970,1.51,20250403,0.58,Y,001740,2500,6204 억,,31893223,N,N,32336,N,00,N
|
||||
20250403,130122,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,4015,-75,5,-1.83,816937626,204138,67.51,4005,4030,3970,5310,2865,4090,4001.89,14.41,0,-81475,4173,4131,4093,4051,4013,4152,4072,6205,1220,2500,3020,5,1,221277902,8884,18.76,0.40,12,0.09,214.00,9930.00,6520,20240326,-38.42,3970,20250403,1.13,4875,-17.64,20250225,3970,1.13,20250403,5960,-32.63,20240405,3970,1.13,20250403,0.58,Y,001740,2500,6204 억,,31893223,N,N,32336,N,00,N
|
||||
20250403,120122,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,4015,-75,5,-1.83,732223057,183045,60.53,4005,4030,3970,5310,2865,4090,4000.24,14.41,0,-77417,4173,4131,4093,4051,4013,4152,4072,6205,1220,2500,3020,5,1,221277902,8884,18.76,0.40,12,0.08,214.00,9930.00,6520,20240326,-38.42,3970,20250403,1.13,4875,-17.64,20250225,3970,1.13,20250403,5960,-32.63,20240405,3970,1.13,20250403,0.58,Y,001740,2500,6204 억,,31893223,N,N,32336,N,00,N
|
||||
20250403,110121,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,4005,-85,5,-2.08,626429511,156690,51.82,4005,4020,3970,5310,2865,4090,3997.89,14.41,0,-75857,4173,4131,4093,4051,4013,4152,4072,6205,1220,2500,3020,5,1,221277902,8862,18.71,0.40,12,0.07,214.00,9930.00,6520,20240326,-38.57,3970,20250403,0.88,4875,-17.85,20250225,3970,0.88,20250403,5960,-32.80,20240405,3970,0.88,20250403,0.58,Y,001740,2500,6204 억,,31893223,N,N,32336,N,00,N
|
||||
20250403,100122,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,4000,-90,5,-2.20,470289936,117678,38.92,4005,4020,3970,5310,2865,4090,3996.41,14.41,0,-70470,4173,4131,4093,4051,4013,4152,4072,6205,1220,2500,3020,5,1,221277902,8851,18.69,0.40,12,0.05,214.00,9930.00,6520,20240326,-38.65,3970,20250403,0.76,4875,-17.95,20250225,3970,0.76,20250403,5960,-32.89,20240405,3970,0.76,20250403,0.58,Y,001740,2500,6204 억,,31893223,N,N,32336,N,00,N
|
||||
20250403,090122,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,4010,-80,5,-1.96,72939985,18251,6.04,4005,4020,3970,5310,2865,4090,3996.49,14.41,0,-9535,4173,4131,4093,4051,4013,4152,4072,6205,1220,2500,3020,5,1,221277902,8873,18.74,0.40,12,0.01,214.00,9930.00,6520,20240326,-38.50,3970,20250403,1.01,4875,-17.74,20250225,3970,1.01,20250403,5960,-32.72,20240405,3970,1.01,20250403,0.58,Y,001740,2500,6204 억,,31893223,N,N,32336,N,00,N
|
||||
20250402,160120,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4090,-10,5,-0.24,1237916825,302387,97.37,4080,4135,4055,5330,2870,4100,4093.82,14.42,0,-1379,4160,4130,4105,4075,4050,4145,4090,6205,1230,2500,3030,5,1,221277902,9050,19.11,0.41,12,0.14,214.00,9930.00,6520,20240326,-37.27,4005,20250203,2.12,4875,-16.10,20250225,4005,2.12,20250203,5960,-31.38,20240405,4005,2.12,20250203,0.56,Y,001740,2500,6204 억,,31897643,N,N,32336,N,00,N
|
||||
20250402,150120,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4085,-15,5,-0.37,1145819645,279873,90.12,4080,4135,4055,5330,2870,4100,4094.07,14.42,0,-3490,4160,4130,4105,4075,4050,4145,4090,6205,1230,2500,3030,5,1,221277902,9039,19.09,0.41,12,0.13,214.00,9930.00,6520,20240326,-37.35,4005,20250203,2.00,4875,-16.21,20250225,4005,2.00,20250203,5960,-31.46,20240405,4005,2.00,20250203,0.56,Y,001740,2500,6204 억,,31897643,N,N,71643,N,00,N
|
||||
20250402,140121,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4085,-15,5,-0.37,996219680,243290,78.34,4080,4135,4055,5330,2870,4100,4094.78,14.42,0,4286,4160,4130,4105,4075,4050,4145,4090,6205,1230,2500,3030,5,1,221277902,9039,19.09,0.41,12,0.11,214.00,9930.00,6520,20240326,-37.35,4005,20250203,2.00,4875,-16.21,20250225,4005,2.00,20250203,5960,-31.46,20240405,4005,2.00,20250203,0.56,Y,001740,2500,6204 억,,31897643,N,N,71643,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
|
||||
20250403,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12020,-150,5,-1.23,98289120,8127,118.33,12150,12180,12000,15820,8520,12170,12094.15,11.91,0,-1233,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1530,4.54,0.32,12,0.06,2649.00,36995.00,19410,20240805,-38.07,10010,20240417,20.08,12850,-6.46,20250226,11300,6.37,20250313,19410,-38.07,20240805,10010,20.08,20240417,0.79,Y,001750,5000,636 억,,1516200,N,N,42,N,00,N
|
||||
20250403,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,-80,5,-0.66,93659040,7742,112.73,12150,12180,12000,15820,8520,12170,12097.53,11.91,0,-886,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1539,4.56,0.33,12,0.06,2649.00,36995.00,19410,20240805,-37.71,10010,20240417,20.78,12850,-5.91,20250226,11300,6.99,20250313,19410,-37.71,20240805,10010,20.78,20240417,0.79,Y,001750,5000,636 억,,1516200,N,N,0,N,00,N
|
||||
20250403,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12080,-90,5,-0.74,80894060,6683,97.31,12150,12180,12000,15820,8520,12170,12104.45,11.91,0,-825,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1538,4.56,0.33,12,0.05,2649.00,36995.00,19410,20240805,-37.76,10010,20240417,20.68,12850,-5.99,20250226,11300,6.90,20250313,19410,-37.76,20240805,10010,20.68,20240417,0.79,Y,001750,5000,636 억,,1516200,N,N,0,N,00,N
|
||||
20250403,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12140,-30,5,-0.25,78160180,6457,94.02,12150,12180,12000,15820,8520,12170,12104.72,11.91,0,-695,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1545,4.58,0.33,12,0.05,2649.00,36995.00,19410,20240805,-37.45,10010,20240417,21.28,12850,-5.53,20250226,11300,7.43,20250313,19410,-37.45,20240805,10010,21.28,20240417,0.79,Y,001750,5000,636 억,,1516200,N,N,0,N,00,N
|
||||
20250403,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12130,-40,5,-0.33,70214520,5802,84.48,12150,12180,12000,15820,8520,12170,12101.78,11.91,0,-41,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1544,4.58,0.33,12,0.05,2649.00,36995.00,19410,20240805,-37.51,10010,20240417,21.18,12850,-5.60,20250226,11300,7.35,20250313,19410,-37.51,20240805,10010,21.18,20240417,0.79,Y,001750,5000,636 억,,1516200,N,N,0,N,00,N
|
||||
20250403,110121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12160,-10,5,-0.08,66262850,5476,79.73,12150,12180,12000,15820,8520,12170,12100.59,11.91,0,112,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1548,4.59,0.33,12,0.04,2649.00,36995.00,19410,20240805,-37.35,10010,20240417,21.48,12850,-5.37,20250226,11300,7.61,20250313,19410,-37.35,20240805,10010,21.48,20240417,0.79,Y,001750,5000,636 억,,1516200,N,N,0,N,00,N
|
||||
20250403,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,-80,5,-0.66,25456300,2103,30.62,12150,12180,12000,15820,8520,12170,12104.76,11.91,0,-404,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1539,4.56,0.33,12,0.02,2649.00,36995.00,19410,20240805,-37.71,10010,20240417,20.78,12850,-5.91,20250226,11300,6.99,20250313,19410,-37.71,20240805,10010,20.78,20240417,0.79,Y,001750,5000,636 억,,1516200,N,N,0,N,00,N
|
||||
20250403,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12100,-70,5,-0.58,182170,15,0.22,12150,12150,12100,15820,8520,12170,12144.67,11.91,0,-5,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1540,4.57,0.33,12,0.00,2649.00,36995.00,19410,20240805,-37.66,10010,20240417,20.88,12850,-5.84,20250226,11300,7.08,20250313,19410,-37.66,20240805,10010,20.88,20240417,0.79,Y,001750,5000,636 억,,1516200,N,N,0,N,00,N
|
||||
20250402,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12170,-60,5,-0.49,83383380,6868,13.87,12200,12200,12070,15890,8570,12230,12140.85,11.93,0,-2820,13123,12676,12183,11736,11243,12900,11960,636,3660,5000,7580,10,1,12728534,1549,4.59,0.33,12,0.05,2649.00,36995.00,19410,20240805,-37.30,10010,20240417,21.58,12850,-5.29,20250226,11300,7.70,20250313,19410,-37.30,20240805,10010,21.58,20240417,0.78,Y,001750,5000,636 억,,1518969,N,N,80,N,00,N
|
||||
20250402,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12150,-80,5,-0.65,73450720,6051,12.22,12200,12200,12070,15890,8570,12230,12138.61,11.93,0,-2311,13123,12676,12183,11736,11243,12900,11960,636,3660,5000,7580,10,1,12728534,1547,4.59,0.33,12,0.05,2649.00,36995.00,19410,20240805,-37.40,10010,20240417,21.38,12850,-5.45,20250226,11300,7.52,20250313,19410,-37.40,20240805,10010,21.38,20240417,0.78,Y,001750,5000,636 억,,1518969,N,N,80,N,00,N
|
||||
20250402,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12140,-90,5,-0.74,66452860,5475,11.06,12200,12200,12070,15890,8570,12230,12137.51,11.93,0,-2327,13123,12676,12183,11736,11243,12900,11960,636,3660,5000,7580,10,1,12728534,1545,4.58,0.33,12,0.04,2649.00,36995.00,19410,20240805,-37.45,10010,20240417,21.28,12850,-5.53,20250226,11300,7.43,20250313,19410,-37.45,20240805,10010,21.28,20240417,0.78,Y,001750,5000,636 억,,1518969,N,N,80,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
|
||||
20250403,160122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15010,-10,5,-0.07,27340810,1837,44.73,15020,15020,14580,19520,10520,15020,14883.40,0.00,0,21,15246,15132,14916,14802,14586,15190,14860,61,4500,5000,10210,10,1,1214878,182,6.23,0.34,12,0.15,2410.00,44133.00,19880,20240411,-24.50,13150,20241209,14.14,15400,-2.53,20250117,13640,10.04,20250102,19880,-24.50,20240411,13150,14.14,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250403,150122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14990,-30,5,-0.20,26110240,1755,42.73,15020,15020,14580,19520,10520,15020,14877.63,0.00,0,22,15246,15132,14916,14802,14586,15190,14860,61,4500,5000,10210,10,1,1214878,182,6.22,0.34,12,0.14,2410.00,44133.00,19880,20240411,-24.60,13150,20241209,13.99,15400,-2.66,20250117,13640,9.90,20250102,19880,-24.60,20240411,13150,13.99,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250403,140123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15010,-10,5,-0.07,26035260,1750,42.61,15020,15020,14580,19520,10520,15020,14877.29,0.00,0,22,15246,15132,14916,14802,14586,15190,14860,61,4500,5000,10210,10,1,1214878,182,6.23,0.34,12,0.14,2410.00,44133.00,19880,20240411,-24.50,13150,20241209,14.14,15400,-2.53,20250117,13640,10.04,20250102,19880,-24.50,20240411,13150,14.14,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250403,130123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14920,-100,5,-0.67,25076010,1686,41.05,15020,15020,14580,19520,10520,15020,14873.08,0.00,0,32,15246,15132,14916,14802,14586,15190,14860,61,4500,5000,10210,10,1,1214878,181,6.19,0.34,12,0.14,2410.00,44133.00,19880,20240411,-24.95,13150,20241209,13.46,15400,-3.12,20250117,13640,9.38,20250102,19880,-24.95,20240411,13150,13.46,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250403,120122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14900,-120,5,-0.80,23820980,1602,39.01,15020,15020,14580,19520,10520,15020,14869.53,0.00,0,46,15246,15132,14916,14802,14586,15190,14860,61,4500,5000,10210,10,1,1214878,181,6.18,0.34,12,0.13,2410.00,44133.00,19880,20240411,-25.05,13150,20241209,13.31,15400,-3.25,20250117,13640,9.24,20250102,19880,-25.05,20240411,13150,13.31,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250403,110122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14880,-140,5,-0.93,23597240,1587,38.64,15020,15020,14580,19520,10520,15020,14869.09,0.00,0,46,15246,15132,14916,14802,14586,15190,14860,61,4500,5000,10210,10,1,1214878,181,6.17,0.34,12,0.13,2410.00,44133.00,19880,20240411,-25.15,13150,20241209,13.16,15400,-3.38,20250117,13640,9.09,20250102,19880,-25.15,20240411,13150,13.16,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250403,100122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14910,-110,5,-0.73,18823090,1266,30.83,15020,15020,14580,19520,10520,15020,14868.16,0.00,0,23,15246,15132,14916,14802,14586,15190,14860,61,4500,5000,10210,10,1,1214878,181,6.19,0.34,12,0.10,2410.00,44133.00,19880,20240411,-25.00,13150,20241209,13.38,15400,-3.18,20250117,13640,9.31,20250102,19880,-25.00,20240411,13150,13.38,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250403,090122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15020,0,3,0.00,5512340,367,8.94,15020,15020,15020,19520,10520,15020,15020.00,0.00,0,-21,15246,15132,14916,14802,14586,15190,14860,61,4500,5000,10210,10,1,1214878,182,6.23,0.34,12,0.03,2410.00,44133.00,19880,20240411,-24.45,13150,20241209,14.22,15400,-2.47,20250117,13640,10.12,20250102,19880,-24.45,20240411,13150,14.22,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250402,160121,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15020,30,2,0.20,61586730,4107,181.24,14700,15030,14700,19480,10500,14990,14995.55,0.00,0,178,15476,15232,15006,14762,14536,15120,14650,61,4490,5000,10190,10,1,1214878,182,6.23,0.34,12,0.34,2410.00,44133.00,19880,20240411,-24.45,13150,20241209,14.22,15400,-2.47,20250117,13640,10.12,20250102,19880,-24.45,20240411,13150,14.22,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250402,150121,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14970,-20,5,-0.13,43318860,2890,127.54,14700,15030,14700,19480,10500,14990,14989.22,0.00,0,89,15476,15232,15006,14762,14536,15120,14650,61,4490,5000,10190,10,1,1214878,182,6.21,0.34,12,0.24,2410.00,44133.00,19880,20240411,-24.70,13150,20241209,13.84,15400,-2.79,20250117,13640,9.75,20250102,19880,-24.70,20240411,13150,13.84,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250402,140121,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14970,-20,5,-0.13,39978540,2667,117.70,14700,15030,14700,19480,10500,14990,14990.08,0.00,0,89,15476,15232,15006,14762,14536,15120,14650,61,4490,5000,10190,10,1,1214878,182,6.21,0.34,12,0.22,2410.00,44133.00,19880,20240411,-24.70,13150,20241209,13.84,15400,-2.79,20250117,13640,9.75,20250102,19880,-24.70,20240411,13150,13.84,20241209,0.06,Y,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
|
||||
20250403,160122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2060,25,2,1.23,5110136780,2363309,1696.51,2005,2325,1908,2645,1425,2035,2162.28,2.46,0,-175233,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,5,1,96830132,1995,10.96,0.64,12,2.44,188.00,3219.00,4520,20240326,-54.42,1755,20241209,17.38,2400,-14.17,20250211,1908,7.97,20250403,3650,-43.56,20240418,1755,17.38,20241209,3.07,Y,001780,500,484 억,,2382290,N,N,101911,N,00,N
|
||||
20250403,150122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2075,40,2,1.97,4969319660,2295263,1647.66,2005,2325,1908,2645,1425,2035,2165.03,2.46,0,-190524,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,5,1,96830132,2009,11.04,0.64,12,2.37,188.00,3219.00,4520,20240326,-54.09,1755,20241209,18.23,2400,-13.54,20250211,1908,8.75,20250403,3650,-43.15,20240418,1755,18.23,20241209,3.07,Y,001780,500,484 억,,2382290,N,N,52,N,00,N
|
||||
20250403,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2240,205,2,10.07,1169302837,548267,393.58,2005,2240,1908,2645,1425,2035,2132.73,2.46,0,-66691,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,5,1,96830132,2169,11.91,0.70,12,0.57,188.00,3219.00,4520,20240326,-50.44,1755,20241209,27.64,2400,-6.67,20250211,1908,17.40,20250403,3650,-38.63,20240418,1755,27.64,20241209,3.07,Y,001780,500,484 억,,2382290,Y,N,52,N,00,N
|
||||
20250403,130123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2050,15,2,0.74,386800280,189113,135.76,2005,2170,1908,2645,1425,2035,2045.34,2.46,0,-32928,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,5,1,96830132,1985,10.90,0.64,12,0.20,188.00,3219.00,4520,20240326,-54.65,1755,20241209,16.81,2400,-14.58,20250211,1908,7.44,20250403,3650,-43.84,20240418,1755,16.81,20241209,3.07,Y,001780,500,484 억,,2382290,N,N,52,N,00,N
|
||||
20250403,120123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2050,15,2,0.74,368330445,180095,129.28,2005,2170,1908,2645,1425,2035,2045.20,2.46,0,-32535,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,5,1,96830132,1985,10.90,0.64,12,0.19,188.00,3219.00,4520,20240326,-54.65,1755,20241209,16.81,2400,-14.58,20250211,1908,7.44,20250403,3650,-43.84,20240418,1755,16.81,20241209,3.07,Y,001780,500,484 억,,2382290,N,N,52,N,00,N
|
||||
20250403,110122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2045,10,2,0.49,302920075,148361,106.50,2005,2170,1908,2645,1425,2035,2041.78,2.46,0,-35868,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,5,1,96830132,1980,10.88,0.64,12,0.15,188.00,3219.00,4520,20240326,-54.76,1755,20241209,16.52,2400,-14.79,20250211,1908,7.18,20250403,3650,-43.97,20240418,1755,16.52,20241209,3.07,Y,001780,500,484 억,,2382290,N,N,52,N,00,N
|
||||
20250403,100122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2040,5,2,0.25,249398865,122131,87.67,2005,2170,1908,2645,1425,2035,2042.06,2.46,0,-34681,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,5,1,96830132,1975,10.85,0.63,12,0.13,188.00,3219.00,4520,20240326,-54.87,1755,20241209,16.24,2400,-15.00,20250211,1908,6.92,20250403,3650,-44.11,20240418,1755,16.24,20241209,3.07,Y,001780,500,484 억,,2382290,N,N,52,N,00,N
|
||||
20250403,090123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1908,-127,5,-6.24,54733760,27355,19.64,2005,2050,1908,2645,1425,2035,2000.87,2.46,0,1209,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,1,1,96830132,1848,10.15,0.59,12,0.03,188.00,3219.00,4520,20240326,-57.79,1755,20241209,8.72,2400,-20.50,20250211,1908,0.00,20250403,3650,-47.73,20240418,1755,8.72,20241209,3.07,Y,001780,500,484 억,,2382290,Y,N,52,N,00,N
|
||||
20250402,160121,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2035,-25,5,-1.21,277157630,136015,78.25,2060,2080,2015,2675,1445,2060,2037.70,2.50,0,-38095,2126,2092,2046,2012,1966,2110,2030,484,615,500,1480,5,1,96830132,1970,10.82,0.63,12,0.14,188.00,3219.00,4520,20240326,-54.98,1755,20241209,15.95,2400,-15.21,20250211,1921,5.93,20250203,3650,-44.25,20240418,1755,15.95,20241209,3.12,Y,001780,500,484 억,,2419080,N,N,52,N,00,N
|
||||
20250402,150121,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2030,-30,5,-1.46,260627550,127897,73.58,2060,2080,2015,2675,1445,2060,2037.79,2.50,0,-34367,2126,2092,2046,2012,1966,2110,2030,484,615,500,1480,5,1,96830132,1966,10.80,0.63,12,0.13,188.00,3219.00,4520,20240326,-55.09,1755,20241209,15.67,2400,-15.42,20250211,1921,5.67,20250203,3650,-44.38,20240418,1755,15.67,20241209,3.12,Y,001780,500,484 억,,2419080,N,N,4261,N,00,N
|
||||
20250402,140121,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2035,-25,5,-1.21,220660315,108207,62.25,2060,2080,2015,2675,1445,2060,2039.24,2.50,0,-42825,2126,2092,2046,2012,1966,2110,2030,484,615,500,1480,5,1,96830132,1970,10.82,0.63,12,0.11,188.00,3219.00,4520,20240326,-54.98,1755,20241209,15.95,2400,-15.21,20250211,1921,5.93,20250203,3650,-44.25,20240418,1755,15.95,20241209,3.12,Y,001780,500,484 억,,2419080,N,N,4261,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
|
||||
20250403,160123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2760,15,2,0.55,160500681,58595,105.56,2745,2760,2715,3565,1925,2745,2739.15,2.28,0,5743,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2476,12.96,0.47,12,0.07,213.00,5865.00,3570,20240617,-22.69,2510,20241209,9.96,2950,-6.44,20250321,2595,6.36,20250304,3570,-22.69,20240617,2510,9.96,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,245,N,00,N
|
||||
20250403,150123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2750,5,2,0.18,153787133,56155,101.16,2745,2760,2715,3565,1925,2745,2738.62,2.28,0,6313,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2467,12.91,0.47,12,0.06,213.00,5865.00,3570,20240617,-22.97,2510,20241209,9.56,2950,-6.78,20250321,2595,5.97,20250304,3570,-22.97,20240617,2510,9.56,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,13,N,00,N
|
||||
20250403,140123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2745,0,3,0.00,139260200,50873,91.64,2745,2760,2715,3565,1925,2745,2737.41,2.28,0,5020,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2462,12.89,0.47,12,0.06,213.00,5865.00,3570,20240617,-23.11,2510,20241209,9.36,2950,-6.95,20250321,2595,5.78,20250304,3570,-23.11,20240617,2510,9.36,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,13,N,00,N
|
||||
20250403,130123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2750,5,2,0.18,133625515,48820,87.95,2745,2760,2715,3565,1925,2745,2737.11,2.28,0,3803,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2467,12.91,0.47,12,0.05,213.00,5865.00,3570,20240617,-22.97,2510,20241209,9.56,2950,-6.78,20250321,2595,5.97,20250304,3570,-22.97,20240617,2510,9.56,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,13,N,00,N
|
||||
20250403,120123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2755,10,2,0.36,127924485,46746,84.21,2745,2760,2715,3565,1925,2745,2736.59,2.28,0,3531,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2471,12.93,0.47,12,0.05,213.00,5865.00,3570,20240617,-22.83,2510,20241209,9.76,2950,-6.61,20250321,2595,6.17,20250304,3570,-22.83,20240617,2510,9.76,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,13,N,00,N
|
||||
20250403,110122,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2750,5,2,0.18,80425995,29471,53.09,2745,2760,2715,3565,1925,2745,2728.99,2.28,0,-4727,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2467,12.91,0.47,12,0.03,213.00,5865.00,3570,20240617,-22.97,2510,20241209,9.56,2950,-6.78,20250321,2595,5.97,20250304,3570,-22.97,20240617,2510,9.56,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,13,N,00,N
|
||||
20250403,100123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2735,-10,5,-0.36,50844810,18660,33.61,2745,2760,2715,3565,1925,2745,2724.80,2.28,0,-6483,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2453,12.84,0.47,12,0.02,213.00,5865.00,3570,20240617,-23.39,2510,20241209,8.96,2950,-7.29,20250321,2595,5.39,20250304,3570,-23.39,20240617,2510,8.96,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,13,N,00,N
|
||||
20250403,090123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2725,-20,5,-0.73,593595,217,0.39,2745,2745,2725,3565,1925,2745,2735.46,2.28,0,-158,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2444,12.79,0.46,12,0.00,213.00,5865.00,3570,20240617,-23.67,2510,20241209,8.57,2950,-7.63,20250321,2595,5.01,20250304,3570,-23.67,20240617,2510,8.57,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,13,N,00,N
|
||||
20250402,160122,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2745,-35,5,-1.26,152242365,55511,90.77,2780,2780,2720,3610,1950,2780,2742.56,2.29,0,-8181,2813,2796,2763,2746,2713,2805,2755,448,830,500,2110,5,1,89696580,2462,12.89,0.47,12,0.06,213.00,5865.00,3570,20240617,-23.11,2510,20241209,9.36,2950,-6.95,20250321,2595,5.78,20250304,3570,-23.11,20240617,2510,9.36,20241209,1.11,Y,001790,500,448 억,,2056202,N,N,13,N,00,N
|
||||
20250402,150121,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2735,-45,5,-1.62,126840365,46202,75.55,2780,2780,2730,3610,1950,2780,2745.34,2.29,0,-8551,2813,2796,2763,2746,2713,2805,2755,448,830,500,2110,5,1,89696580,2453,12.84,0.47,12,0.05,213.00,5865.00,3570,20240617,-23.39,2510,20241209,8.96,2950,-7.29,20250321,2595,5.39,20250304,3570,-23.39,20240617,2510,8.96,20241209,1.11,Y,001790,500,448 억,,2056202,N,N,0,N,00,N
|
||||
20250402,140122,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2740,-40,5,-1.44,84224825,30705,50.21,2780,2780,2730,3610,1950,2780,2743.03,2.29,0,-5877,2813,2796,2763,2746,2713,2805,2755,448,830,500,2110,5,1,89696580,2458,12.86,0.47,12,0.03,213.00,5865.00,3570,20240617,-23.25,2510,20241209,9.16,2950,-7.12,20250321,2595,5.59,20250304,3570,-23.25,20240617,2510,9.16,20241209,1.11,Y,001790,500,448 억,,2056202,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
|
||||
20250403,160123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16440,-80,5,-0.48,2143164350,131150,72.06,16180,16520,16110,21450,11570,16520,16341.32,10.13,0,-5442,16986,16752,16506,16272,16026,16870,16390,313,4930,500,12880,10,1,62645422,10299,6.41,0.43,12,0.21,2564.00,38030.00,17090,20241031,-3.80,13700,20240419,20.00,16740,-1.79,20250402,14650,12.22,20250116,17090,-3.80,20241031,13700,20.00,20240419,0.11,Y,001800,500,313 억,,6347383,N,N,5845,N,00,N
|
||||
20250403,150123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16370,-150,5,-0.91,1957054100,119813,65.83,16180,16510,16110,21450,11570,16520,16334.24,10.13,0,-4147,16986,16752,16506,16272,16026,16870,16390,313,4930,500,12880,10,1,62645422,10255,6.38,0.43,12,0.19,2564.00,38030.00,17090,20241031,-4.21,13700,20240419,19.49,16740,-2.21,20250402,14650,11.74,20250116,17090,-4.21,20241031,13700,19.49,20240419,0.11,Y,001800,500,313 억,,6347383,N,N,21,N,00,N
|
||||
20250403,140123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16470,-50,5,-0.30,1632412110,100038,54.97,16180,16510,16110,21450,11570,16520,16317.92,10.13,0,-2573,16986,16752,16506,16272,16026,16870,16390,313,4930,500,12880,10,1,62645422,10318,6.42,0.43,12,0.16,2564.00,38030.00,17090,20241031,-3.63,13700,20240419,20.22,16740,-1.61,20250402,14650,12.42,20250116,17090,-3.63,20241031,13700,20.22,20240419,0.11,Y,001800,500,313 억,,6347383,N,N,21,N,00,N
|
||||
20250403,130124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16360,-160,5,-0.97,1400388905,85929,47.21,16180,16510,16110,21450,11570,16520,16297.05,10.13,0,605,16986,16752,16506,16272,16026,16870,16390,313,4930,500,12880,10,1,62645422,10249,6.38,0.43,12,0.14,2564.00,38030.00,17090,20241031,-4.27,13700,20240419,19.42,16740,-2.27,20250402,14650,11.67,20250116,17090,-4.27,20241031,13700,19.42,20240419,0.11,Y,001800,500,313 억,,6347383,N,N,21,N,00,N
|
||||
20250403,120123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16290,-230,5,-1.39,1277166560,78393,43.07,16180,16510,16110,21450,11570,16520,16291.84,10.13,0,1261,16986,16752,16506,16272,16026,16870,16390,313,4930,500,12880,10,1,62645422,10205,6.35,0.43,12,0.13,2564.00,38030.00,17090,20241031,-4.68,13700,20240419,18.91,16740,-2.69,20250402,14650,11.19,20250116,17090,-4.68,20241031,13700,18.91,20240419,0.11,Y,001800,500,313 억,,6347383,N,N,21,N,00,N
|
||||
20250403,110122,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16260,-260,5,-1.57,1009607340,61937,34.03,16180,16510,16110,21450,11570,16520,16300.55,10.13,0,3381,16986,16752,16506,16272,16026,16870,16390,313,4930,500,12880,10,1,62645422,10186,6.34,0.43,12,0.10,2564.00,38030.00,17090,20241031,-4.86,13700,20240419,18.69,16740,-2.87,20250402,14650,10.99,20250116,17090,-4.86,20241031,13700,18.69,20240419,0.11,Y,001800,500,313 억,,6347383,N,N,21,N,00,N
|
||||
20250403,100123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16330,-190,5,-1.15,694800670,42649,23.43,16180,16510,16110,21450,11570,16520,16291.14,10.13,0,6403,16986,16752,16506,16272,16026,16870,16390,313,4930,500,12880,10,1,62645422,10230,6.37,0.43,12,0.07,2564.00,38030.00,17090,20241031,-4.45,13700,20240419,19.20,16740,-2.45,20250402,14650,11.47,20250116,17090,-4.45,20241031,13700,19.20,20240419,0.11,Y,001800,500,313 억,,6347383,N,N,21,N,00,N
|
||||
20250403,090123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16290,-230,5,-1.39,68732400,4239,2.33,16180,16290,16180,21450,11570,16520,16214.30,10.13,0,-702,16986,16752,16506,16272,16026,16870,16390,313,4930,500,12880,10,1,62645422,10205,6.35,0.43,12,0.01,2564.00,38030.00,17090,20241031,-4.68,13700,20240419,18.91,16740,-2.69,20250402,14650,11.19,20250116,17090,-4.68,20241031,13700,18.91,20240419,0.11,Y,001800,500,313 억,,6347383,N,N,21,N,00,N
|
||||
20250402,160122,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16520,170,2,1.04,3013244505,181999,86.36,16380,16740,16260,21250,11450,16350,16556.38,10.03,0,29251,16696,16522,16226,16052,15756,16610,16140,313,4900,500,12750,10,1,62645422,10349,6.44,0.43,12,0.29,2564.00,38030.00,17090,20241031,-3.34,13700,20240419,20.58,16740,-1.31,20250402,14650,12.76,20250116,17090,-3.34,20241031,13700,20.58,20240419,0.11,Y,001800,500,313 억,,6283680,N,N,21,N,00,N
|
||||
20250402,150122,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16530,180,2,1.10,2805577745,169443,80.40,16380,16740,16260,21250,11450,16350,16557.65,10.03,0,30975,16696,16522,16226,16052,15756,16610,16140,313,4900,500,12750,10,1,62645422,10355,6.45,0.43,12,0.27,2564.00,38030.00,17090,20241031,-3.28,13700,20240419,20.66,16740,-1.25,20250402,14650,12.83,20250116,17090,-3.28,20241031,13700,20.66,20240419,0.11,Y,001800,500,313 억,,6283680,N,N,992,N,00,N
|
||||
20250402,140122,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16510,160,2,0.98,2496075395,150685,71.50,16380,16740,16300,21250,11450,16350,16564.86,10.03,0,25695,16696,16522,16226,16052,15756,16610,16140,313,4900,500,12750,10,1,62645422,10343,6.44,0.43,12,0.24,2564.00,38030.00,17090,20241031,-3.39,13700,20240419,20.51,16740,-1.37,20250402,14650,12.70,20250116,17090,-3.39,20241031,13700,20.51,20240419,0.11,Y,001800,500,313 억,,6283680,N,N,992,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
|
||||
20250403,160123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1480,-11,5,-0.74,44773152,30691,399.31,1475,1496,1446,1938,1044,1491,1458.84,1.28,0,423,1511,1500,1485,1474,1459,1506,1480,111,447,500,1010,1,1,22137500,328,9.93,0.16,12,0.14,149.00,9075.00,2120,20240529,-30.19,1340,20241210,10.45,1700,-12.94,20250102,1345,10.04,20250313,2120,-30.19,20240529,1340,10.45,20241210,0.22,Y,001810,500,110 억,,282421,N,N,0,N,00,N
|
||||
20250403,150123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1482,-9,5,-0.60,42714314,29295,381.15,1475,1496,1446,1938,1044,1491,1458.08,1.28,0,569,1511,1500,1485,1474,1459,1506,1480,111,447,500,1010,1,1,22137500,328,9.95,0.16,12,0.13,149.00,9075.00,2120,20240529,-30.09,1340,20241210,10.60,1700,-12.82,20250102,1345,10.19,20250313,2120,-30.09,20240529,1340,10.60,20241210,0.22,Y,001810,500,110 억,,282421,N,N,0,N,00,N
|
||||
20250403,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,-21,5,-1.41,41831003,28689,373.26,1475,1496,1446,1938,1044,1491,1458.09,1.28,0,506,1511,1500,1485,1474,1459,1506,1480,111,447,500,1010,1,1,22137500,325,9.87,0.16,12,0.13,149.00,9075.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1345,9.29,20250313,2120,-30.66,20240529,1340,9.70,20241210,0.22,Y,001810,500,110 억,,282421,N,N,0,N,00,N
|
||||
20250403,130124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1483,-8,5,-0.54,41097771,28193,366.81,1475,1496,1446,1938,1044,1491,1457.73,1.28,0,531,1511,1500,1485,1474,1459,1506,1480,111,447,500,1010,1,1,22137500,328,9.95,0.16,12,0.13,149.00,9075.00,2120,20240529,-30.05,1340,20241210,10.67,1700,-12.76,20250102,1345,10.26,20250313,2120,-30.05,20240529,1340,10.67,20241210,0.22,Y,001810,500,110 억,,282421,N,N,0,N,00,N
|
||||
20250403,120123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1460,-31,5,-2.08,29334192,20170,262.43,1475,1496,1446,1938,1044,1491,1454.35,1.28,0,2060,1511,1500,1485,1474,1459,1506,1480,111,447,500,1010,1,1,22137500,323,9.80,0.16,12,0.09,149.00,9075.00,2120,20240529,-31.13,1340,20241210,8.96,1700,-14.12,20250102,1345,8.55,20250313,2120,-31.13,20240529,1340,8.96,20241210,0.22,Y,001810,500,110 억,,282421,N,N,0,N,00,N
|
||||
20250403,110123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,-21,5,-1.41,7467076,5116,66.56,1475,1496,1447,1938,1044,1491,1459.55,1.28,0,-322,1511,1500,1485,1474,1459,1506,1480,111,447,500,1010,1,1,22137500,325,9.87,0.16,12,0.02,149.00,9075.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1345,9.29,20250313,2120,-30.66,20240529,1340,9.70,20241210,0.22,Y,001810,500,110 억,,282421,N,N,0,N,00,N
|
||||
20250403,100123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,-21,5,-1.41,2567174,1743,22.68,1475,1496,1447,1938,1044,1491,1472.85,1.28,0,-36,1511,1500,1485,1474,1459,1506,1480,111,447,500,1010,1,1,22137500,325,9.87,0.16,12,0.01,149.00,9075.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1345,9.29,20250313,2120,-30.66,20240529,1340,9.70,20241210,0.22,Y,001810,500,110 억,,282421,N,N,0,N,00,N
|
||||
20250403,090123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1475,-16,5,-1.07,194700,132,1.72,1475,1475,1475,1938,1044,1491,1475.00,1.28,0,-19,1511,1500,1485,1474,1459,1506,1480,111,447,500,1010,1,1,22137500,327,9.90,0.16,12,0.00,149.00,9075.00,2120,20240529,-30.42,1340,20241210,10.07,1700,-13.24,20250102,1345,9.67,20250313,2120,-30.42,20240529,1340,10.07,20241210,0.22,Y,001810,500,110 억,,282421,N,N,0,N,00,N
|
||||
20250402,160122,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1491,1,2,0.07,11365439,7686,23.98,1490,1496,1470,1937,1043,1490,1478.72,1.28,0,-299,1526,1508,1472,1454,1418,1517,1463,111,447,500,1010,1,1,22137500,330,10.01,0.16,12,0.03,149.00,9075.00,2120,20240529,-29.67,1340,20241210,11.27,1700,-12.29,20250102,1345,10.86,20250313,2120,-29.67,20240529,1340,11.27,20241210,0.23,Y,001810,500,110 억,,282720,N,N,0,N,00,N
|
||||
20250402,150122,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1494,4,2,0.27,10974795,7424,23.17,1490,1496,1470,1937,1043,1490,1478.29,1.28,0,-298,1526,1508,1472,1454,1418,1517,1463,111,447,500,1010,1,1,22137500,331,10.03,0.16,12,0.03,149.00,9075.00,2120,20240529,-29.53,1340,20241210,11.49,1700,-12.12,20250102,1345,11.08,20250313,2120,-29.53,20240529,1340,11.49,20241210,0.23,Y,001810,500,110 억,,282720,N,N,0,N,00,N
|
||||
20250402,140122,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1496,6,2,0.40,10665936,7217,22.52,1490,1496,1470,1937,1043,1490,1477.89,1.28,0,-298,1526,1508,1472,1454,1418,1517,1463,111,447,500,1010,1,1,22137500,331,10.04,0.16,12,0.03,149.00,9075.00,2120,20240529,-29.43,1340,20241210,11.64,1700,-12.00,20250102,1345,11.23,20250313,2120,-29.43,20240529,1340,11.64,20241210,0.23,Y,001810,500,110 억,,282720,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
|
||||
20250403,160123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,-700,5,-2.78,458945725,18775,123.98,24700,24700,24100,32750,17650,25200,24444.51,7.10,0,-4946,25733,25466,25233,24966,24733,25350,24850,104,7550,1000,18640,50,1,10395000,2547,11.67,0.96,12,0.18,2100.00,25647.00,54500,20240429,-55.05,23150,20241209,5.83,32800,-25.30,20250211,24100,1.66,20250403,54500,-55.05,20240429,23150,5.83,20241209,1.98,Y,001820,1000,103 억,,738562,N,N,2490,N,00,N
|
||||
20250403,150123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24300,-900,5,-3.57,430836975,17623,116.37,24700,24700,24100,32750,17650,25200,24447.43,7.10,0,-4499,25733,25466,25233,24966,24733,25350,24850,104,7550,1000,18640,50,1,10395000,2526,11.57,0.95,12,0.17,2100.00,25647.00,54500,20240429,-55.41,23150,20241209,4.97,32800,-25.91,20250211,24100,0.83,20250403,54500,-55.41,20240429,23150,4.97,20241209,1.98,Y,001820,1000,103 억,,738562,N,N,700,N,00,N
|
||||
20250403,140124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24400,-800,5,-3.17,354751375,14498,95.73,24700,24700,24100,32750,17650,25200,24468.99,7.10,0,-4594,25733,25466,25233,24966,24733,25350,24850,104,7550,1000,18640,50,1,10395000,2536,11.62,0.95,12,0.14,2100.00,25647.00,54500,20240429,-55.23,23150,20241209,5.40,32800,-25.61,20250211,24100,1.24,20250403,54500,-55.23,20240429,23150,5.40,20241209,1.98,Y,001820,1000,103 억,,738562,N,N,700,N,00,N
|
||||
20250403,130124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24350,-850,5,-3.37,299701725,12247,80.87,24700,24700,24100,32750,17650,25200,24471.44,7.10,0,-5658,25733,25466,25233,24966,24733,25350,24850,104,7550,1000,18640,50,1,10395000,2531,11.60,0.95,12,0.12,2100.00,25647.00,54500,20240429,-55.32,23150,20241209,5.18,32800,-25.76,20250211,24100,1.04,20250403,54500,-55.32,20240429,23150,5.18,20241209,1.98,Y,001820,1000,103 억,,738562,N,N,700,N,00,N
|
||||
20250403,120124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24550,-650,5,-2.58,237369225,9701,64.06,24700,24700,24100,32750,17650,25200,24468.53,7.10,0,-4286,25733,25466,25233,24966,24733,25350,24850,104,7550,1000,18640,50,1,10395000,2552,11.69,0.96,12,0.09,2100.00,25647.00,54500,20240429,-54.95,23150,20241209,6.05,32800,-25.15,20250211,24100,1.87,20250403,54500,-54.95,20240429,23150,6.05,20241209,1.98,Y,001820,1000,103 억,,738562,N,N,700,N,00,N
|
||||
20250403,110123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24450,-750,5,-2.98,190286425,7781,51.38,24700,24700,24100,32750,17650,25200,24455.27,7.10,0,-3375,25733,25466,25233,24966,24733,25350,24850,104,7550,1000,18640,50,1,10395000,2542,11.64,0.95,12,0.07,2100.00,25647.00,54500,20240429,-55.14,23150,20241209,5.62,32800,-25.46,20250211,24100,1.45,20250403,54500,-55.14,20240429,23150,5.62,20241209,1.98,Y,001820,1000,103 억,,738562,N,N,700,N,00,N
|
||||
20250403,100123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24550,-650,5,-2.58,140983425,5766,38.07,24700,24700,24100,32750,17650,25200,24450.82,7.10,0,-2618,25733,25466,25233,24966,24733,25350,24850,104,7550,1000,18640,50,1,10395000,2552,11.69,0.96,12,0.06,2100.00,25647.00,54500,20240429,-54.95,23150,20241209,6.05,32800,-25.15,20250211,24100,1.87,20250403,54500,-54.95,20240429,23150,6.05,20241209,1.98,Y,001820,1000,103 억,,738562,N,N,700,N,00,N
|
||||
20250403,090124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24350,-850,5,-3.37,9714450,395,2.61,24700,24700,24350,32750,17650,25200,24593.54,7.10,0,-108,25733,25466,25233,24966,24733,25350,24850,104,7550,1000,18640,50,1,10395000,2531,11.60,0.95,12,0.00,2100.00,25647.00,54500,20240429,-55.32,23150,20241209,5.18,32800,-25.76,20250211,24350,0.00,20250403,54500,-55.32,20240429,23150,5.18,20241209,1.98,Y,001820,1000,103 억,,738562,N,N,700,N,00,N
|
||||
20250402,160122,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25200,-250,5,-0.98,380961150,15144,56.66,25250,25500,25000,33050,17850,25450,25155.91,7.10,0,-1908,26216,25832,25366,24982,24516,26025,25175,104,7600,1000,18830,50,1,10395000,2620,12.00,0.98,12,0.15,2100.00,25647.00,54500,20240429,-53.76,23150,20241209,8.86,32800,-23.17,20250211,24900,1.20,20250331,54500,-53.76,20240429,23150,8.86,20241209,2.04,Y,001820,1000,103 억,,738205,N,N,700,N,00,N
|
||||
20250402,150122,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25200,-250,5,-0.98,354500250,14094,52.73,25250,25500,25000,33050,17850,25450,25152.56,7.10,0,-1890,26216,25832,25366,24982,24516,26025,25175,104,7600,1000,18830,50,1,10395000,2620,12.00,0.98,12,0.14,2100.00,25647.00,54500,20240429,-53.76,23150,20241209,8.86,32800,-23.17,20250211,24900,1.20,20250331,54500,-53.76,20240429,23150,8.86,20241209,2.04,Y,001820,1000,103 억,,738205,N,N,417,N,00,N
|
||||
20250402,140122,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25150,-300,5,-1.18,347672100,13823,51.72,25250,25500,25000,33050,17850,25450,25151.71,7.10,0,-1816,26216,25832,25366,24982,24516,26025,25175,104,7600,1000,18830,50,1,10395000,2614,11.98,0.98,12,0.13,2100.00,25647.00,54500,20240429,-53.85,23150,20241209,8.64,32800,-23.32,20250211,24900,1.00,20250331,54500,-53.85,20240429,23150,8.64,20241209,2.04,Y,001820,1000,103 억,,738205,N,N,417,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
|
||||
20250403,160124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,0,N,00,N
|
||||
20250403,150124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,0,N,00,N
|
||||
20250403,140124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,0,N,00,N
|
||||
20250403,130124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,0,N,00,N
|
||||
20250403,120124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,0,N,00,N
|
||||
20250403,110123,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,0,N,00,N
|
||||
20250403,100124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,0,N,00,N
|
||||
20250403,090124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,0,N,00,N
|
||||
20250402,160123,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1954,1784,1604,1434,1254,1870,1520,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,7194,N,00,N
|
||||
20250402,150122,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1954,1784,1604,1434,1254,1870,1520,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,7194,N,00,N
|
||||
20250402,140123,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1954,1784,1604,1434,1254,1870,1520,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,7194,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
|
||||
20250403,160124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19480,100,2,0.52,96547320,4996,67.18,19380,19480,19130,25150,13570,19380,19324.92,7.30,0,-3470,19733,19556,19413,19236,19093,19485,19165,185,5770,1000,14340,10,1,14176380,2762,9.71,0.23,12,0.04,2007.00,84443.00,26200,20240322,-25.65,18060,20250203,7.86,20100,-3.08,20250313,18060,7.86,20250203,23600,-17.46,20241213,18060,7.86,20250203,0.14,Y,001940,1000,184 억,,1035079,N,N,46,N,00,N
|
||||
20250403,150124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19370,-10,5,-0.05,84271470,4363,58.67,19380,19430,19130,25150,13570,19380,19315.03,7.30,0,-2974,19733,19556,19413,19236,19093,19485,19165,185,5770,1000,14340,10,1,14176380,2746,9.65,0.23,12,0.03,2007.00,84443.00,26200,20240322,-26.07,18060,20250203,7.25,20100,-3.63,20250313,18060,7.25,20250203,23600,-17.92,20241213,18060,7.25,20250203,0.14,Y,001940,1000,184 억,,1035079,N,N,56,N,00,N
|
||||
20250403,140124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19270,-110,5,-0.57,70716190,3660,49.21,19380,19430,19130,25150,13570,19380,19321.36,7.30,0,-2399,19733,19556,19413,19236,19093,19485,19165,185,5770,1000,14340,10,1,14176380,2732,9.60,0.23,12,0.03,2007.00,84443.00,26200,20240322,-26.45,18060,20250203,6.70,20100,-4.13,20250313,18060,6.70,20250203,23600,-18.35,20241213,18060,6.70,20250203,0.14,Y,001940,1000,184 억,,1035079,N,N,56,N,00,N
|
||||
20250403,130124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19280,-100,5,-0.52,61098550,3161,42.50,19380,19430,19130,25150,13570,19380,19328.87,7.30,0,-1971,19733,19556,19413,19236,19093,19485,19165,185,5770,1000,14340,10,1,14176380,2733,9.61,0.23,12,0.02,2007.00,84443.00,26200,20240322,-26.41,18060,20250203,6.76,20100,-4.08,20250313,18060,6.76,20250203,23600,-18.31,20241213,18060,6.76,20250203,0.14,Y,001940,1000,184 억,,1035079,N,N,56,N,00,N
|
||||
20250403,120124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19270,-110,5,-0.57,59478690,3077,41.37,19380,19430,19130,25150,13570,19380,19330.09,7.30,0,-1958,19733,19556,19413,19236,19093,19485,19165,185,5770,1000,14340,10,1,14176380,2732,9.60,0.23,12,0.02,2007.00,84443.00,26200,20240322,-26.45,18060,20250203,6.70,20100,-4.13,20250313,18060,6.70,20250203,23600,-18.35,20241213,18060,6.70,20250203,0.14,Y,001940,1000,184 억,,1035079,N,N,56,N,00,N
|
||||
20250403,110123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19260,-120,5,-0.62,47162450,2437,32.77,19380,19430,19130,25150,13570,19380,19352.67,7.30,0,-1684,19733,19556,19413,19236,19093,19485,19165,185,5770,1000,14340,10,1,14176380,2730,9.60,0.23,12,0.02,2007.00,84443.00,26200,20240322,-26.49,18060,20250203,6.64,20100,-4.18,20250313,18060,6.64,20250203,23600,-18.39,20241213,18060,6.64,20250203,0.14,Y,001940,1000,184 억,,1035079,N,N,56,N,00,N
|
||||
20250403,100124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19260,-120,5,-0.62,6501810,337,4.53,19380,19380,19130,25150,13570,19380,19293.20,7.30,0,21,19733,19556,19413,19236,19093,19485,19165,185,5770,1000,14340,10,1,14176380,2730,9.60,0.23,12,0.00,2007.00,84443.00,26200,20240322,-26.49,18060,20250203,6.64,20100,-4.18,20250313,18060,6.64,20250203,23600,-18.39,20241213,18060,6.64,20250203,0.14,Y,001940,1000,184 억,,1035079,N,N,56,N,00,N
|
||||
20250403,090124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19350,-30,5,-0.15,2053860,106,1.43,19380,19380,19350,25150,13570,19380,19376.04,7.30,0,13,19733,19556,19413,19236,19093,19485,19165,185,5770,1000,14340,10,1,14176380,2743,9.64,0.23,12,0.00,2007.00,84443.00,26200,20240322,-26.15,18060,20250203,7.14,20100,-3.73,20250313,18060,7.14,20250203,23600,-18.01,20241213,18060,7.14,20250203,0.14,Y,001940,1000,184 억,,1035079,N,N,56,N,00,N
|
||||
20250402,160123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19380,70,2,0.36,143912050,7437,114.91,19590,19590,19270,25100,13520,19310,19350.82,7.30,0,-710,19556,19432,19326,19202,19096,19380,19150,185,5790,1000,14280,10,1,14176380,2747,9.66,0.23,12,0.05,2007.00,84443.00,26550,20240321,-27.01,18060,20250203,7.31,20100,-3.58,20250313,18060,7.31,20250203,23600,-17.88,20241213,18060,7.31,20250203,0.14,Y,001940,1000,184 억,,1035059,N,N,56,N,00,N
|
||||
20250402,150122,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19420,110,2,0.57,132845960,6867,106.10,19590,19590,19270,25100,13520,19310,19345.56,7.30,0,-586,19556,19432,19326,19202,19096,19380,19150,185,5790,1000,14280,10,1,14176380,2753,9.68,0.23,12,0.05,2007.00,84443.00,26550,20240321,-26.85,18060,20250203,7.53,20100,-3.38,20250313,18060,7.53,20250203,23600,-17.71,20241213,18060,7.53,20250203,0.14,Y,001940,1000,184 억,,1035059,N,N,0,N,00,N
|
||||
20250402,140123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19340,30,2,0.16,122541690,6335,97.88,19590,19590,19270,25100,13520,19310,19343.60,7.30,0,-813,19556,19432,19326,19202,19096,19380,19150,185,5790,1000,14280,10,1,14176380,2742,9.64,0.23,12,0.04,2007.00,84443.00,26550,20240321,-27.16,18060,20250203,7.09,20100,-3.78,20250313,18060,7.09,20250203,23600,-18.05,20241213,18060,7.09,20250203,0.14,Y,001940,1000,184 억,,1035059,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
|
||||
20250403,160124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,20800,50,2,0.24,1574184385,76818,70.20,20200,20950,19940,26950,14550,20750,20492.39,7.68,0,14759,21850,21300,20850,20300,19850,21075,20075,631,6200,5000,15350,50,1,12626426,2626,1.67,0.17,12,0.61,12429.00,120681.00,31000,20250320,-32.90,12570,20241209,65.47,31000,-32.90,20250320,13650,52.38,20250203,31000,-32.90,20250320,12570,65.47,20241209,2.17,Y,002020,5000,631 억,,970143,N,N,680,N,00,N
|
||||
20250403,150124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,20650,-100,5,-0.48,1431305335,69906,63.88,20200,20950,19940,26950,14550,20750,20474.71,7.68,0,12362,21850,21300,20850,20300,19850,21075,20075,631,6200,5000,15350,50,1,12626426,2607,1.66,0.17,12,0.55,12429.00,120681.00,31000,20250320,-33.39,12570,20241209,64.28,31000,-33.39,20250320,13650,51.28,20250203,31000,-33.39,20250320,12570,64.28,20241209,2.17,Y,002020,5000,631 억,,970143,N,N,307,N,00,N
|
||||
20250403,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,20700,-50,5,-0.24,1271242385,62139,56.78,20200,20950,19940,26950,14550,20750,20458.04,7.68,0,9578,21850,21300,20850,20300,19850,21075,20075,631,6200,5000,15350,50,1,12626426,2614,1.67,0.17,12,0.49,12429.00,120681.00,31000,20250320,-33.23,12570,20241209,64.68,31000,-33.23,20250320,13650,51.65,20250203,31000,-33.23,20250320,12570,64.68,20241209,2.17,Y,002020,5000,631 억,,970143,N,N,307,N,00,N
|
||||
20250403,130125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,20750,0,3,0.00,1151882085,56365,51.51,20200,20950,19940,26950,14550,20750,20436.12,7.68,0,6641,21850,21300,20850,20300,19850,21075,20075,631,6200,5000,15350,50,1,12626426,2620,1.67,0.17,12,0.45,12429.00,120681.00,31000,20250320,-33.06,12570,20241209,65.08,31000,-33.06,20250320,13650,52.01,20250203,31000,-33.06,20250320,12570,65.08,20241209,2.17,Y,002020,5000,631 억,,970143,N,N,307,N,00,N
|
||||
20250403,120124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,20950,200,2,0.96,959990885,47094,43.04,20200,20950,19940,26950,14550,20750,20384.57,7.68,0,7755,21850,21300,20850,20300,19850,21075,20075,631,6200,5000,15350,50,1,12626426,2645,1.69,0.17,12,0.37,12429.00,120681.00,31000,20250320,-32.42,12570,20241209,66.67,31000,-32.42,20250320,13650,53.48,20250203,31000,-32.42,20250320,12570,66.67,20241209,2.17,Y,002020,5000,631 억,,970143,N,N,307,N,00,N
|
||||
20250403,110124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,20700,-50,5,-0.24,728727985,35941,32.84,20200,20700,19940,26950,14550,20750,20275.67,7.68,0,11170,21850,21300,20850,20300,19850,21075,20075,631,6200,5000,15350,50,1,12626426,2614,1.67,0.17,12,0.28,12429.00,120681.00,31000,20250320,-33.23,12570,20241209,64.68,31000,-33.23,20250320,13650,51.65,20250203,31000,-33.23,20250320,12570,64.68,20241209,2.17,Y,002020,5000,631 억,,970143,N,N,307,N,00,N
|
||||
20250403,100124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,20350,-400,5,-1.93,583610410,28872,26.38,20200,20600,19940,26950,14550,20750,20213.72,7.68,0,10360,21850,21300,20850,20300,19850,21075,20075,631,6200,5000,15350,50,1,12626426,2569,1.64,0.17,12,0.23,12429.00,120681.00,31000,20250320,-34.35,12570,20241209,61.89,31000,-34.35,20250320,13650,49.08,20250203,31000,-34.35,20250320,12570,61.89,20241209,2.17,Y,002020,5000,631 억,,970143,N,N,307,N,00,N
|
||||
20250403,090124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,20100,-650,5,-3.13,40776300,2024,1.85,20200,20200,20050,26950,14550,20750,20146.39,7.68,0,192,21850,21300,20850,20300,19850,21075,20075,631,6200,5000,15350,50,1,12626426,2538,1.62,0.17,12,0.02,12429.00,120681.00,31000,20250320,-35.16,12570,20241209,59.90,31000,-35.16,20250320,13650,47.25,20250203,31000,-35.16,20250320,12570,59.90,20241209,2.17,Y,002020,5000,631 억,,970143,N,N,307,N,00,N
|
||||
20250402,160123,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20750,-450,5,-2.12,2274941725,109431,90.95,21200,21400,20400,27550,14850,21200,20788.82,7.48,0,26430,22600,21900,21450,20750,20300,21675,20525,631,6350,5000,15680,50,1,12626426,2620,1.67,0.17,12,0.87,12429.00,120681.00,31000,20250320,-33.06,12570,20241209,65.08,31000,-33.06,20250320,13650,52.01,20250203,31000,-33.06,20250320,12570,65.08,20241209,2.26,Y,002020,5000,631 억,,943900,N,N,307,N,00,N
|
||||
20250402,150123,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20600,-600,5,-2.83,2213389375,106460,88.48,21200,21400,20400,27550,14850,21200,20790.81,7.48,0,26224,22600,21900,21450,20750,20300,21675,20525,631,6350,5000,15680,50,1,12626426,2601,1.66,0.17,12,0.84,12429.00,120681.00,31000,20250320,-33.55,12570,20241209,63.88,31000,-33.55,20250320,13650,50.92,20250203,31000,-33.55,20250320,12570,63.88,20241209,2.26,Y,002020,5000,631 억,,943900,N,N,2108,N,00,N
|
||||
20250402,140123,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20600,-600,5,-2.83,2000451725,96100,79.87,21200,21400,20450,27550,14850,21200,20816.36,7.48,0,23236,22600,21900,21450,20750,20300,21675,20525,631,6350,5000,15680,50,1,12626426,2601,1.66,0.17,12,0.76,12429.00,120681.00,31000,20250320,-33.55,12570,20241209,63.88,31000,-33.55,20250320,13650,50.92,20250203,31000,-33.55,20250320,12570,63.88,20241209,2.26,Y,002020,5000,631 억,,943900,N,N,2108,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
|
||||
20250403,160124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,1500,2,0.59,298844000,1167,74.47,254500,259000,252500,332500,179500,256000,256078.83,7.84,0,261,259333,257666,255333,253666,251333,256500,252500,110,76500,5000,189440,500,1,2099584,5406,8.78,0.46,12,0.06,29335.00,564755.00,279000,20240520,-7.71,219000,20240426,17.58,269500,-4.45,20250324,228500,12.69,20250106,279000,-7.71,20240520,219000,17.58,20240426,0.07,Y,002030,5000,109 억,,164613,N,N,3,N,00,N
|
||||
20250403,150124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256000,0,3,0.00,257150500,1005,64.14,254500,259000,252500,332500,179500,256000,255871.14,7.84,0,274,259333,257666,255333,253666,251333,256500,252500,110,76500,5000,189440,500,1,2099584,5375,8.73,0.45,12,0.05,29335.00,564755.00,279000,20240520,-8.24,219000,20240426,16.89,269500,-5.01,20250324,228500,12.04,20250106,279000,-8.24,20240520,219000,16.89,20240426,0.07,Y,002030,5000,109 억,,164613,N,N,14,N,00,N
|
||||
20250403,140125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257000,1000,2,0.39,201377500,788,50.29,254500,259000,252500,332500,179500,256000,255555.20,7.84,0,304,259333,257666,255333,253666,251333,256500,252500,110,76500,5000,189440,500,1,2099584,5396,8.76,0.46,12,0.04,29335.00,564755.00,279000,20240520,-7.89,219000,20240426,17.35,269500,-4.64,20250324,228500,12.47,20250106,279000,-7.89,20240520,219000,17.35,20240426,0.07,Y,002030,5000,109 억,,164613,N,N,14,N,00,N
|
||||
20250403,130125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,255500,-500,5,-0.20,139270000,547,34.91,254500,258000,252500,332500,179500,256000,254606.95,7.84,0,236,259333,257666,255333,253666,251333,256500,252500,110,76500,5000,189440,500,1,2099584,5364,8.71,0.45,12,0.03,29335.00,564755.00,279000,20240520,-8.42,219000,20240426,16.67,269500,-5.19,20250324,228500,11.82,20250106,279000,-8.42,20240520,219000,16.67,20240426,0.07,Y,002030,5000,109 억,,164613,N,N,14,N,00,N
|
||||
20250403,120125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256000,0,3,0.00,112135500,441,28.14,254500,256000,252500,332500,179500,256000,254275.51,7.84,0,166,259333,257666,255333,253666,251333,256500,252500,110,76500,5000,189440,500,1,2099584,5375,8.73,0.45,12,0.02,29335.00,564755.00,279000,20240520,-8.24,219000,20240426,16.89,269500,-5.01,20250324,228500,12.04,20250106,279000,-8.24,20240520,219000,16.89,20240426,0.07,Y,002030,5000,109 억,,164613,N,N,14,N,00,N
|
||||
20250403,110124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,255000,-1000,5,-0.39,83591500,329,21.00,254500,255000,252500,332500,179500,256000,254077.51,7.84,0,115,259333,257666,255333,253666,251333,256500,252500,110,76500,5000,189440,500,1,2099584,5354,8.69,0.45,12,0.02,29335.00,564755.00,279000,20240520,-8.60,219000,20240426,16.44,269500,-5.38,20250324,228500,11.60,20250106,279000,-8.60,20240520,219000,16.44,20240426,0.07,Y,002030,5000,109 억,,164613,N,N,14,N,00,N
|
||||
20250403,100124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,253500,-2500,5,-0.98,42687500,168,10.72,254500,254500,252500,332500,179500,256000,254092.26,7.84,0,117,259333,257666,255333,253666,251333,256500,252500,110,76500,5000,189440,500,1,2099584,5322,8.64,0.45,12,0.01,29335.00,564755.00,279000,20240520,-9.14,219000,20240426,15.75,269500,-5.94,20250324,228500,10.94,20250106,279000,-9.14,20240520,219000,15.75,20240426,0.07,Y,002030,5000,109 억,,164613,N,N,14,N,00,N
|
||||
20250403,090125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,253500,-2500,5,-0.98,7628000,30,1.91,254500,254500,253500,332500,179500,256000,254266.67,7.84,0,-12,259333,257666,255333,253666,251333,256500,252500,110,76500,5000,189440,500,1,2099584,5322,8.64,0.45,12,0.00,29335.00,564755.00,279000,20240520,-9.14,219000,20240426,15.75,269500,-5.94,20250324,228500,10.94,20250106,279000,-9.14,20240520,219000,15.75,20240426,0.07,Y,002030,5000,109 억,,164613,N,N,14,N,00,N
|
||||
20250402,160123,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256000,-500,5,-0.19,399371000,1567,72.92,256500,257000,253000,333000,180000,256500,254863.43,7.85,0,-190,262166,259332,257666,254832,253166,258500,254000,110,76500,5000,189810,500,1,2099584,5375,8.73,0.45,12,0.07,29335.00,564755.00,279000,20240520,-8.24,219000,20240426,16.89,269500,-5.01,20250324,228500,12.04,20250106,279000,-8.24,20240520,219000,16.89,20240426,0.11,Y,002030,5000,109 억,,164735,N,N,14,N,00,N
|
||||
20250402,150123,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,254500,-2000,5,-0.78,289349000,1137,52.91,256500,257000,253000,333000,180000,256500,254484.61,7.85,0,-108,262166,259332,257666,254832,253166,258500,254000,110,76500,5000,189810,500,1,2099584,5343,8.68,0.45,12,0.05,29335.00,564755.00,279000,20240520,-8.78,219000,20240426,16.21,269500,-5.57,20250324,228500,11.38,20250106,279000,-8.78,20240520,219000,16.21,20240426,0.11,Y,002030,5000,109 억,,164735,N,N,0,N,00,N
|
||||
20250402,140123,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,255500,-1000,5,-0.39,213799500,841,39.13,256500,257000,253000,333000,180000,256500,254220.57,7.85,0,-110,262166,259332,257666,254832,253166,258500,254000,110,76500,5000,189810,500,1,2099584,5364,8.71,0.45,12,0.04,29335.00,564755.00,279000,20240520,-8.42,219000,20240426,16.67,269500,-5.19,20250324,228500,11.82,20250106,279000,-8.42,20240520,219000,16.67,20240426,0.11,Y,002030,5000,109 억,,164735,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
|
||||
20250403,160125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1089,-150,5,-12.11,8337500682,6968991,26.83,1200,1302,1004,1610,868,1239,1196.37,1.76,0,-103344,1415,1327,1215,1127,1015,1371,1171,156,371,500,890,1,1,31123777,339,-31.11,0.37,12,22.39,-35.00,2922.00,1303,20250402,-16.42,730,20241115,49.18,1303,-16.42,20250402,750,45.20,20250331,1303,-16.42,20250402,730,49.18,20241115,0.06,Y,002070,500,155 억,,546962,N,N,0,N,00,N
|
||||
20250403,150125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1070,-169,5,-13.64,7944207698,6605575,25.43,1200,1302,1004,1610,868,1239,1202.64,1.76,0,-141937,1415,1327,1215,1127,1015,1371,1171,156,371,500,890,1,1,31123777,333,-30.57,0.37,12,21.22,-35.00,2922.00,1303,20250402,-17.88,730,20241115,46.58,1303,-17.88,20250402,750,42.67,20250331,1303,-17.88,20250402,730,46.58,20241115,0.06,Y,002070,500,155 억,,546962,N,N,0,N,00,N
|
||||
20250403,140125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1150,-89,5,-7.18,6823181974,5588697,21.52,1200,1302,1135,1610,868,1239,1220.88,1.76,0,-167578,1415,1327,1215,1127,1015,1371,1171,156,371,500,890,1,1,31123777,358,-32.86,0.39,12,17.96,-35.00,2922.00,1303,20250402,-11.74,730,20241115,57.53,1303,-11.74,20250402,750,53.33,20250331,1303,-11.74,20250402,730,57.53,20241115,0.06,Y,002070,500,155 억,,546962,N,N,0,N,00,N
|
||||
20250403,130125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1199,-40,5,-3.23,6100656849,4973758,19.15,1200,1302,1178,1610,868,1239,1226.56,1.76,0,-144705,1415,1327,1215,1127,1015,1371,1171,156,371,500,890,1,1,31123777,373,-34.26,0.41,12,15.98,-35.00,2922.00,1303,20250402,-7.98,730,20241115,64.25,1303,-7.98,20250402,750,59.87,20250331,1303,-7.98,20250402,730,64.25,20241115,0.06,Y,002070,500,155 억,,546962,N,N,0,N,00,N
|
||||
20250403,120125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1214,-25,5,-2.02,5699580212,4641285,17.87,1200,1302,1178,1610,868,1239,1228.01,1.76,0,-134967,1415,1327,1215,1127,1015,1371,1171,156,371,500,890,1,1,31123777,378,-34.69,0.42,12,14.91,-35.00,2922.00,1303,20250402,-6.83,730,20241115,66.30,1303,-6.83,20250402,750,61.87,20250331,1303,-6.83,20250402,730,66.30,20241115,0.06,Y,002070,500,155 억,,546962,N,N,0,N,00,N
|
||||
20250403,110124,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1220,-19,5,-1.53,5212836951,4242198,16.33,1200,1302,1178,1610,868,1239,1228.80,1.76,0,-87352,1415,1327,1215,1127,1015,1371,1171,156,371,500,890,1,1,31123777,380,-34.86,0.42,12,13.63,-35.00,2922.00,1303,20250402,-6.37,730,20241115,67.12,1303,-6.37,20250402,750,62.67,20250331,1303,-6.37,20250402,730,67.12,20241115,0.06,Y,002070,500,155 억,,546962,N,N,0,N,00,N
|
||||
20250403,100125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1204,-35,5,-2.82,4224638415,3422791,13.18,1200,1302,1179,1610,868,1239,1234.26,1.76,0,-110172,1415,1327,1215,1127,1015,1371,1171,156,371,500,890,1,1,31123777,375,-34.40,0.41,12,11.00,-35.00,2922.00,1303,20250402,-7.60,730,20241115,64.93,1303,-7.60,20250402,750,60.53,20250331,1303,-7.60,20250402,730,64.93,20241115,0.06,Y,002070,500,155 억,,546962,N,N,0,N,00,N
|
||||
20250403,090125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1182,-57,5,-4.60,488449237,408879,1.57,1200,1215,1179,1610,868,1239,1194.41,1.76,0,23071,1415,1327,1215,1127,1015,1371,1171,156,371,500,890,1,1,31123777,368,-33.77,0.40,12,1.31,-35.00,2922.00,1303,20250402,-9.29,730,20241115,61.92,1303,-9.29,20250402,750,57.60,20250331,1303,-9.29,20250402,730,61.92,20241115,0.06,Y,002070,500,155 억,,546962,N,N,0,N,00,N
|
||||
20250402,160124,54,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,1239,236,2,23.53,32102354682,25638032,531.30,1103,1303,1103,1303,703,1003,1252.16,1.18,0,168556,1161,1082,924,845,687,1121,884,156,300,500,720,1,1,31123777,386,-35.40,0.42,12,82.37,-35.00,2922.00,1303,20250402,-4.91,730,20241115,69.73,1303,-4.91,20250402,750,65.20,20250331,1303,-4.91,20250402,730,69.73,20241115,0.06,Y,002070,500,155 억,,367468,N,N,0,N,01,N
|
||||
20250402,150123,54,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,1272,269,2,26.82,29291567990,23413976,485.21,1103,1303,1103,1303,703,1003,1251.03,1.18,0,199675,1161,1082,924,845,687,1121,884,156,300,500,720,1,1,31123777,396,-36.34,0.44,12,75.23,-35.00,2922.00,1303,20250402,-2.38,730,20241115,74.25,1303,-2.38,20250402,750,69.60,20250331,1303,-2.38,20250402,730,74.25,20241115,0.06,Y,002070,500,155 억,,367468,N,N,0,N,01,N
|
||||
20250402,140124,54,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,1303,300,1,29.91,23811646057,19099776,395.81,1103,1303,1103,1303,703,1003,1246.70,1.18,0,341718,1161,1082,924,845,687,1121,884,156,300,500,720,1,1,31123777,406,-37.23,0.45,12,61.37,-35.00,2922.00,1303,20250402,0.00,730,20241115,78.49,1303,0.00,20250402,750,73.73,20250331,1303,0.00,20250402,730,78.49,20241115,0.06,Y,002070,500,155 억,,367468,N,N,0,N,01,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
|
||||
20250403,160125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8750,-30,5,-0.34,266677250,30618,82.20,8730,8760,8670,11410,6150,8780,8709.79,0.63,0,-802,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1708,9.93,0.67,12,0.16,881.00,13017.00,10860,20240325,-19.43,8600,20241209,1.74,9770,-10.44,20250328,8670,0.92,20250403,10770,-18.76,20240701,8600,1.74,20241209,0.65,Y,002100,500,108 억,,123190,N,N,50,N,00,N
|
||||
20250403,150125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8720,-60,5,-0.68,255946770,29390,78.90,8730,8760,8670,11410,6150,8780,8708.63,0.63,0,-180,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1702,9.90,0.67,12,0.15,881.00,13017.00,10860,20240325,-19.71,8600,20241209,1.40,9770,-10.75,20250328,8670,0.58,20250403,10770,-19.03,20240701,8600,1.40,20241209,0.65,Y,002100,500,108 억,,123190,N,N,2,N,00,N
|
||||
20250403,140125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8750,-30,5,-0.34,234744340,26966,72.40,8730,8760,8670,11410,6150,8780,8705.20,0.63,0,308,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1708,9.93,0.67,12,0.14,881.00,13017.00,10860,20240325,-19.43,8600,20241209,1.74,9770,-10.44,20250328,8670,0.92,20250403,10770,-18.76,20240701,8600,1.74,20241209,0.65,Y,002100,500,108 억,,123190,N,N,2,N,00,N
|
||||
20250403,130126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8730,-50,5,-0.57,221937620,25502,68.47,8730,8760,8670,11410,6150,8780,8702.75,0.63,0,1183,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1704,9.91,0.67,12,0.13,881.00,13017.00,10860,20240325,-19.61,8600,20241209,1.51,9770,-10.64,20250328,8670,0.69,20250403,10770,-18.94,20240701,8600,1.51,20241209,0.65,Y,002100,500,108 억,,123190,N,N,2,N,00,N
|
||||
20250403,120125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8730,-50,5,-0.57,202701130,23299,62.55,8730,8760,8670,11410,6150,8780,8699.99,0.63,0,1710,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1704,9.91,0.67,12,0.12,881.00,13017.00,10860,20240325,-19.61,8600,20241209,1.51,9770,-10.64,20250328,8670,0.69,20250403,10770,-18.94,20240701,8600,1.51,20241209,0.65,Y,002100,500,108 억,,123190,N,N,2,N,00,N
|
||||
20250403,110124,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8720,-60,5,-0.68,182833550,21016,56.42,8730,8760,8670,11410,6150,8780,8699.73,0.63,0,1795,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1702,9.90,0.67,12,0.11,881.00,13017.00,10860,20240325,-19.71,8600,20241209,1.40,9770,-10.75,20250328,8670,0.58,20250403,10770,-19.03,20240701,8600,1.40,20241209,0.65,Y,002100,500,108 억,,123190,N,N,2,N,00,N
|
||||
20250403,100125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8710,-70,5,-0.80,125432290,14415,38.70,8730,8760,8670,11410,6150,8780,8701.51,0.63,0,2482,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1700,9.89,0.67,12,0.07,881.00,13017.00,10860,20240325,-19.80,8600,20241209,1.28,9770,-10.85,20250328,8670,0.46,20250403,10770,-19.13,20240701,8600,1.28,20241209,0.65,Y,002100,500,108 억,,123190,N,N,2,N,00,N
|
||||
20250403,090125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8740,-40,5,-0.46,3107930,356,0.96,8730,8750,8730,11410,6150,8780,8730.14,0.63,0,-55,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1706,9.92,0.67,12,0.00,881.00,13017.00,10860,20240325,-19.52,8600,20241209,1.63,9770,-10.54,20250328,8730,0.11,20250403,10770,-18.85,20240701,8600,1.63,20241209,0.65,Y,002100,500,108 억,,123190,N,N,2,N,00,N
|
||||
20250402,160124,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8780,-10,5,-0.11,327135270,37245,56.24,8790,8880,8750,11420,6160,8790,8783.34,0.65,0,-2899,8923,8856,8813,8746,8703,8835,8725,108,2630,500,6500,10,1,19522575,1714,9.97,0.67,12,0.19,881.00,13017.00,10860,20240325,-19.15,8600,20241209,2.09,9770,-10.13,20250328,8750,0.34,20250402,10770,-18.48,20240701,8600,2.09,20241209,0.72,Y,002100,500,108 억,,126085,N,N,2,N,00,N
|
||||
20250402,150123,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8800,10,2,0.11,234455930,26657,40.25,8790,8880,8750,11420,6160,8790,8795.29,0.65,0,-2875,8923,8856,8813,8746,8703,8835,8725,108,2630,500,6500,10,1,19522575,1718,9.99,0.68,12,0.14,881.00,13017.00,10860,20240325,-18.97,8600,20241209,2.33,9770,-9.93,20250328,8750,0.57,20250402,10770,-18.29,20240701,8600,2.33,20241209,0.72,Y,002100,500,108 억,,126085,N,N,0,N,00,N
|
||||
20250402,140124,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8790,0,3,0.00,202276180,22993,34.72,8790,8880,8750,11420,6160,8790,8797.29,0.65,0,-2732,8923,8856,8813,8746,8703,8835,8725,108,2630,500,6500,10,1,19522575,1716,9.98,0.68,12,0.12,881.00,13017.00,10860,20240325,-19.06,8600,20241209,2.21,9770,-10.03,20250328,8750,0.46,20250402,10770,-18.38,20240701,8600,2.21,20241209,0.72,Y,002100,500,108 억,,126085,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
|
||||
20250403,160125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2700,-5,5,-0.18,913001659,335606,363.08,2755,2785,2640,3515,1895,2705,2720.48,2.66,0,-47704,2751,2727,2696,2672,2641,2740,2685,249,810,1000,1730,5,1,24939425,673,16.77,0.62,12,1.35,161.00,4375.00,3800,20241016,-28.95,2330,20240909,15.88,3280,-17.68,20250311,2580,4.65,20250102,3800,-28.95,20241016,2330,15.88,20240909,2.88,Y,002140,1000,249 억,,664012,N,N,12166,N,00,N
|
||||
20250403,150125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2700,-5,5,-0.18,892682484,328064,354.92,2755,2785,2640,3515,1895,2705,2721.06,2.66,0,-50181,2751,2727,2696,2672,2641,2740,2685,249,810,1000,1730,5,1,24939425,673,16.77,0.62,12,1.32,161.00,4375.00,3800,20241016,-28.95,2330,20240909,15.88,3280,-17.68,20250311,2580,4.65,20250102,3800,-28.95,20241016,2330,15.88,20240909,2.88,Y,002140,1000,249 억,,664012,N,N,446,N,00,N
|
||||
20250403,140125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2730,25,2,0.92,798365014,293178,317.18,2755,2785,2640,3515,1895,2705,2723.14,2.66,0,-54250,2751,2727,2696,2672,2641,2740,2685,249,810,1000,1730,5,1,24939425,681,16.96,0.62,12,1.18,161.00,4375.00,3800,20241016,-28.16,2330,20240909,17.17,3280,-16.77,20250311,2580,5.81,20250102,3800,-28.16,20241016,2330,17.17,20240909,2.88,Y,002140,1000,249 억,,664012,N,N,446,N,00,N
|
||||
20250403,130126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2725,20,2,0.74,773584684,284103,307.36,2755,2785,2640,3515,1895,2705,2722.90,2.66,0,-50934,2751,2727,2696,2672,2641,2740,2685,249,810,1000,1730,5,1,24939425,680,16.93,0.62,12,1.14,161.00,4375.00,3800,20241016,-28.29,2330,20240909,16.95,3280,-16.92,20250311,2580,5.62,20250102,3800,-28.29,20241016,2330,16.95,20240909,2.88,Y,002140,1000,249 억,,664012,N,N,446,N,00,N
|
||||
20250403,120126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2730,25,2,0.92,740628734,272038,294.31,2755,2785,2640,3515,1895,2705,2722.52,2.66,0,-49931,2751,2727,2696,2672,2641,2740,2685,249,810,1000,1730,5,1,24939425,681,16.96,0.62,12,1.09,161.00,4375.00,3800,20241016,-28.16,2330,20240909,17.17,3280,-16.77,20250311,2580,5.81,20250102,3800,-28.16,20241016,2330,17.17,20240909,2.88,Y,002140,1000,249 억,,664012,N,N,446,N,00,N
|
||||
20250403,110125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2730,25,2,0.92,540102534,199017,215.31,2755,2785,2640,3515,1895,2705,2713.85,2.66,0,-67192,2751,2727,2696,2672,2641,2740,2685,249,810,1000,1730,5,1,24939425,681,16.96,0.62,12,0.80,161.00,4375.00,3800,20241016,-28.16,2330,20240909,17.17,3280,-16.77,20250311,2580,5.81,20250102,3800,-28.16,20241016,2330,17.17,20240909,2.88,Y,002140,1000,249 억,,664012,N,N,446,N,00,N
|
||||
20250403,100125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2685,-20,5,-0.74,422322839,155440,168.16,2755,2785,2640,3515,1895,2705,2716.95,2.66,0,-70000,2751,2727,2696,2672,2641,2740,2685,249,810,1000,1730,5,1,24939425,670,16.68,0.61,12,0.62,161.00,4375.00,3800,20241016,-29.34,2330,20240909,15.24,3280,-18.14,20250311,2580,4.07,20250102,3800,-29.34,20241016,2330,15.24,20240909,2.88,Y,002140,1000,249 억,,664012,N,N,446,N,00,N
|
||||
20250403,090125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2740,35,2,1.29,145944495,52862,57.19,2755,2785,2740,3515,1895,2705,2760.86,2.66,0,-17762,2751,2727,2696,2672,2641,2740,2685,249,810,1000,1730,5,1,24939425,683,17.02,0.63,12,0.21,161.00,4375.00,3800,20241016,-27.89,2330,20240909,17.60,3280,-16.46,20250311,2580,6.20,20250102,3800,-27.89,20241016,2330,17.60,20240909,2.88,Y,002140,1000,249 억,,664012,N,N,446,N,00,N
|
||||
20250402,160124,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2705,10,2,0.37,247480710,91985,52.88,2700,2720,2665,3500,1890,2695,2690.32,2.74,0,-20533,2795,2745,2685,2635,2575,2770,2660,249,805,1000,1720,5,1,24939425,675,16.80,0.62,12,0.37,161.00,4375.00,3800,20241016,-28.82,2330,20240909,16.09,3280,-17.53,20250311,2580,4.84,20250102,3800,-28.82,20241016,2330,16.09,20240909,2.98,Y,002140,1000,249 억,,684063,N,N,446,N,00,N
|
||||
20250402,150123,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2705,10,2,0.37,195191040,72606,41.74,2700,2720,2665,3500,1890,2695,2688.36,2.74,0,-14220,2795,2745,2685,2635,2575,2770,2660,249,805,1000,1720,5,1,24939425,675,16.80,0.62,12,0.29,161.00,4375.00,3800,20241016,-28.82,2330,20240909,16.09,3280,-17.53,20250311,2580,4.84,20250102,3800,-28.82,20241016,2330,16.09,20240909,2.98,Y,002140,1000,249 억,,684063,N,N,132,N,00,N
|
||||
20250402,140124,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2685,-10,5,-0.37,154685595,57452,33.03,2700,2720,2670,3500,1890,2695,2692.43,2.74,0,-14090,2795,2745,2685,2635,2575,2770,2660,249,805,1000,1720,5,1,24939425,670,16.68,0.61,12,0.23,161.00,4375.00,3800,20241016,-29.34,2330,20240909,15.24,3280,-18.14,20250311,2580,4.07,20250102,3800,-29.34,20241016,2330,15.24,20240909,2.98,Y,002140,1000,249 억,,684063,N,N,132,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
|
||||
20250403,160125,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6410,10,2,0.16,152623755,23813,114.11,6340,6490,6310,8320,4480,6400,6409.26,1.39,0,1028,6506,6452,6406,6352,6306,6430,6330,169,1920,500,4860,10,1,33720000,2161,-41.09,0.84,12,0.07,-156.00,7665.00,8950,20240528,-28.38,6230,20241209,2.89,7010,-8.56,20250219,6310,1.58,20250403,8950,-28.38,20240528,6230,2.89,20241209,1.11,Y,002150,500,168 억,,467072,N,N,1819,N,00,N
|
||||
20250403,150126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6420,20,2,0.31,141816435,22131,106.05,6340,6490,6310,8320,4480,6400,6408.04,1.39,0,1285,6506,6452,6406,6352,6306,6430,6330,169,1920,500,4860,10,1,33720000,2165,-41.15,0.84,12,0.07,-156.00,7665.00,8950,20240528,-28.27,6230,20241209,3.05,7010,-8.42,20250219,6310,1.74,20250403,8950,-28.27,20240528,6230,3.05,20241209,1.11,Y,002150,500,168 억,,467072,N,N,165,N,00,N
|
||||
20250403,140126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6420,20,2,0.31,104331715,16294,78.08,6340,6490,6310,8320,4480,6400,6403.08,1.39,0,1535,6506,6452,6406,6352,6306,6430,6330,169,1920,500,4860,10,1,33720000,2165,-41.15,0.84,12,0.05,-156.00,7665.00,8950,20240528,-28.27,6230,20241209,3.05,7010,-8.42,20250219,6310,1.74,20250403,8950,-28.27,20240528,6230,3.05,20241209,1.11,Y,002150,500,168 억,,467072,N,N,165,N,00,N
|
||||
20250403,130126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6430,30,2,0.47,90593920,14156,67.83,6340,6490,6310,8320,4480,6400,6399.68,1.39,0,1852,6506,6452,6406,6352,6306,6430,6330,169,1920,500,4860,10,1,33720000,2168,-41.22,0.84,12,0.04,-156.00,7665.00,8950,20240528,-28.16,6230,20241209,3.21,7010,-8.27,20250219,6310,1.90,20250403,8950,-28.16,20240528,6230,3.21,20241209,1.11,Y,002150,500,168 억,,467072,N,N,165,N,00,N
|
||||
20250403,120126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6420,20,2,0.31,65911110,10315,49.43,6340,6490,6310,8320,4480,6400,6389.83,1.39,0,2564,6506,6452,6406,6352,6306,6430,6330,169,1920,500,4860,10,1,33720000,2165,-41.15,0.84,12,0.03,-156.00,7665.00,8950,20240528,-28.27,6230,20241209,3.05,7010,-8.42,20250219,6310,1.74,20250403,8950,-28.27,20240528,6230,3.05,20241209,1.11,Y,002150,500,168 억,,467072,N,N,165,N,00,N
|
||||
20250403,110125,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6410,10,2,0.16,58432230,9151,43.85,6340,6490,6310,8320,4480,6400,6385.34,1.39,0,2936,6506,6452,6406,6352,6306,6430,6330,169,1920,500,4860,10,1,33720000,2161,-41.09,0.84,12,0.03,-156.00,7665.00,8950,20240528,-28.38,6230,20241209,2.89,7010,-8.56,20250219,6310,1.58,20250403,8950,-28.38,20240528,6230,2.89,20241209,1.11,Y,002150,500,168 억,,467072,N,N,165,N,00,N
|
||||
20250403,100125,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6410,10,2,0.16,47021610,7369,35.31,6340,6490,6310,8320,4480,6400,6381.00,1.39,0,3306,6506,6452,6406,6352,6306,6430,6330,169,1920,500,4860,10,1,33720000,2161,-41.09,0.84,12,0.02,-156.00,7665.00,8950,20240528,-28.38,6230,20241209,2.89,7010,-8.56,20250219,6310,1.58,20250403,8950,-28.38,20240528,6230,2.89,20241209,1.11,Y,002150,500,168 억,,467072,N,N,165,N,00,N
|
||||
20250403,090126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6340,-60,5,-0.94,2935420,463,2.22,6340,6340,6340,8320,4480,6400,6340.00,1.39,0,107,6506,6452,6406,6352,6306,6430,6330,169,1920,500,4860,10,1,33720000,2138,-40.64,0.83,12,0.00,-156.00,7665.00,8950,20240528,-29.16,6230,20241209,1.77,7010,-9.56,20250219,6330,0.16,20250331,8950,-29.16,20240528,6230,1.77,20241209,1.11,Y,002150,500,168 억,,467072,N,N,165,N,00,N
|
||||
20250402,160124,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6400,-20,5,-0.31,133628720,20867,153.73,6450,6460,6360,8340,4500,6420,6403.83,1.40,0,-3559,6670,6545,6465,6340,6260,6505,6300,169,1920,500,4870,10,1,33720000,2158,-41.03,0.83,12,0.06,-156.00,7665.00,8950,20240528,-28.49,6230,20241209,2.73,7010,-8.70,20250219,6330,1.11,20250331,8950,-28.49,20240528,6230,2.73,20241209,1.13,Y,002150,500,168 억,,470624,N,N,165,N,00,N
|
||||
20250402,150124,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6410,-10,5,-0.16,114850870,17933,132.11,6450,6460,6360,8340,4500,6420,6404.44,1.40,0,-3376,6670,6545,6465,6340,6260,6505,6300,169,1920,500,4870,10,1,33720000,2161,-41.09,0.84,12,0.05,-156.00,7665.00,8950,20240528,-28.38,6230,20241209,2.89,7010,-8.56,20250219,6330,1.26,20250331,8950,-28.38,20240528,6230,2.89,20241209,1.13,Y,002150,500,168 억,,470624,N,N,0,N,00,N
|
||||
20250402,140124,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6400,-20,5,-0.31,97527610,15229,112.19,6450,6460,6360,8340,4500,6420,6404.07,1.40,0,-2926,6670,6545,6465,6340,6260,6505,6300,169,1920,500,4870,10,1,33720000,2158,-41.03,0.83,12,0.05,-156.00,7665.00,8950,20240528,-28.49,6230,20241209,2.73,7010,-8.70,20250219,6330,1.11,20250331,8950,-28.49,20240528,6230,2.73,20241209,1.13,Y,002150,500,168 억,,470624,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