Update 2025-03-13 2979 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
|
||||
20250313,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-60,5,-0.96,346263915,55997,222.49,6220,6300,6110,8080,4360,6220,6183.66,2.81,0,8571,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1721,6.27,0.46,12,0.20,982.00,13370.00,9870,20240229,-37.59,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,9640,-36.10,20240313,5950,3.53,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N
|
||||
20250313,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6150,-70,5,-1.13,322898125,52204,207.42,6220,6300,6110,8080,4360,6220,6185.31,2.81,0,11786,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1718,6.26,0.46,12,0.19,982.00,13370.00,9870,20240229,-37.69,5950,20241209,3.36,6680,-7.93,20250107,5960,3.19,20250203,9640,-36.20,20240313,5950,3.36,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N
|
||||
20250313,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-60,5,-0.96,300555245,48575,193.00,6220,6300,6110,8080,4360,6220,6187.45,2.81,0,12421,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1721,6.27,0.46,12,0.17,982.00,13370.00,9870,20240229,-37.59,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,9640,-36.10,20240313,5950,3.53,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N
|
||||
20250313,130100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6190,-30,5,-0.48,204057645,32856,130.55,6220,6300,6150,8080,4360,6220,6210.67,2.81,0,9010,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1729,6.30,0.46,12,0.12,982.00,13370.00,9870,20240229,-37.28,5950,20241209,4.03,6680,-7.34,20250107,5960,3.86,20250203,9640,-35.79,20240313,5950,4.03,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N
|
||||
20250313,120100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6190,-30,5,-0.48,195175405,31420,124.84,6220,6300,6150,8080,4360,6220,6211.82,2.81,0,10261,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1729,6.30,0.46,12,0.11,982.00,13370.00,9870,20240229,-37.28,5950,20241209,4.03,6680,-7.34,20250107,5960,3.86,20250203,9640,-35.79,20240313,5950,4.03,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N
|
||||
20250313,110100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6240,20,2,0.32,126379955,20283,80.59,6220,6300,6200,8080,4360,6220,6230.83,2.81,0,8376,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1743,6.35,0.47,12,0.07,982.00,13370.00,9870,20240229,-36.78,5950,20241209,4.87,6680,-6.59,20250107,5960,4.70,20250203,9640,-35.27,20240313,5950,4.87,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N
|
||||
20250313,100100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6220,0,3,0.00,115509490,18535,73.65,6220,6300,6200,8080,4360,6220,6231.97,2.81,0,7536,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1737,6.33,0.47,12,0.07,982.00,13370.00,9870,20240229,-36.98,5950,20241209,4.54,6680,-6.89,20250107,5960,4.36,20250203,9640,-35.48,20240313,5950,4.54,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N
|
||||
20250313,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6250,30,2,0.48,4789900,766,3.04,6220,6300,6220,8080,4360,6220,6253.13,2.81,0,1,6353,6286,6243,6176,6133,6320,6210,279,1860,1000,4600,10,1,27931470,1746,6.36,0.47,12,0.00,982.00,13370.00,9870,20240229,-36.68,5950,20241209,5.04,6680,-6.44,20250107,5960,4.87,20250203,9640,-35.17,20240313,5950,5.04,20241209,1.72,N,000020,1000,279 억,,784413,N,N,53,N,00,N
|
||||
20250312,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6220,20,2,0.32,156781330,25088,53.22,6200,6310,6200,8060,4340,6200,6249.30,2.80,0,2634,6253,6226,6183,6156,6113,6205,6135,279,1860,1000,4580,10,1,27931470,1737,6.33,0.47,12,0.09,982.00,13370.00,9870,20240228,-36.98,5950,20241209,4.54,6680,-6.89,20250107,5960,4.36,20250203,9690,-35.81,20240312,5950,4.54,20241209,1.72,N,000020,1000,279 억,,780739,N,N,53,N,00,N
|
||||
20250312,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6230,30,2,0.48,141253405,22597,47.94,6200,6310,6200,8060,4340,6200,6250.98,2.80,0,1969,6253,6226,6183,6156,6113,6205,6135,279,1860,1000,4580,10,1,27931470,1740,6.34,0.47,12,0.08,982.00,13370.00,9870,20240228,-36.88,5950,20241209,4.71,6680,-6.74,20250107,5960,4.53,20250203,9690,-35.71,20240312,5950,4.71,20241209,1.72,N,000020,1000,279 억,,780739,N,N,98,N,00,N
|
||||
20250312,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6240,40,2,0.65,104665435,16725,35.48,6200,6310,6200,8060,4340,6200,6258.02,2.80,0,3474,6253,6226,6183,6156,6113,6205,6135,279,1860,1000,4580,10,1,27931470,1743,6.35,0.47,12,0.06,982.00,13370.00,9870,20240228,-36.78,5950,20241209,4.87,6680,-6.59,20250107,5960,4.70,20250203,9690,-35.60,20240312,5950,4.87,20241209,1.72,N,000020,1000,279 억,,780739,N,N,98,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,395,0,3,0.00,35143600,89091,82.27,407,407,392,513,277,395,394.47,41.88,0,-6610,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,238,-0.85,0.65,12,0.15,-467.00,604.00,1537,20240318,-74.30,374,20250312,5.61,501,-21.16,20250107,374,5.61,20250312,1861,-78.77,20240318,374,5.61,20250312,0.04,N,000040,500,300 억,,25181550,N,N,4,N,00,N
|
||||
20250313,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,394,-1,5,-0.25,31831236,80690,74.51,407,407,392,513,277,395,394.49,41.88,0,-4065,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,237,-0.84,0.65,12,0.13,-467.00,604.00,1537,20240318,-74.37,374,20250312,5.35,501,-21.36,20250107,374,5.35,20250312,1861,-78.83,20240318,374,5.35,20250312,0.04,N,000040,500,300 억,,25181550,N,N,8,N,00,N
|
||||
20250313,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,393,-2,5,-0.51,28836230,73070,67.48,407,407,392,513,277,395,394.64,41.88,0,-3619,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,236,-0.84,0.65,12,0.12,-467.00,604.00,1537,20240318,-74.43,374,20250312,5.08,501,-21.56,20250107,374,5.08,20250312,1861,-78.88,20240318,374,5.08,20250312,0.04,N,000040,500,300 억,,25181550,N,N,8,N,00,N
|
||||
20250313,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,393,-2,5,-0.51,27974810,70880,65.45,407,407,392,513,277,395,394.68,41.88,0,-3090,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,236,-0.84,0.65,12,0.12,-467.00,604.00,1537,20240318,-74.43,374,20250312,5.08,501,-21.56,20250107,374,5.08,20250312,1861,-78.88,20240318,374,5.08,20250312,0.04,N,000040,500,300 억,,25181550,N,N,8,N,00,N
|
||||
20250313,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,394,-1,5,-0.25,21371098,54041,49.90,407,407,393,513,277,395,395.46,41.88,0,-1616,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,237,-0.84,0.65,12,0.09,-467.00,604.00,1537,20240318,-74.37,374,20250312,5.35,501,-21.36,20250107,374,5.35,20250312,1861,-78.83,20240318,374,5.35,20250312,0.04,N,000040,500,300 억,,25181550,N,N,8,N,00,N
|
||||
20250313,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,395,0,3,0.00,13759624,34704,32.05,407,407,393,513,277,395,396.49,41.88,0,-44,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,238,-0.85,0.65,12,0.06,-467.00,604.00,1537,20240318,-74.30,374,20250312,5.61,501,-21.16,20250107,374,5.61,20250312,1861,-78.77,20240318,374,5.61,20250312,0.04,N,000040,500,300 억,,25181550,N,N,8,N,00,N
|
||||
20250313,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,396,1,2,0.25,5120583,12792,11.81,407,407,393,513,277,395,400.30,41.88,0,57,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,238,-0.85,0.66,12,0.02,-467.00,604.00,1537,20240318,-74.24,374,20250312,5.88,501,-20.96,20250107,374,5.88,20250312,1861,-78.72,20240318,374,5.88,20250312,0.04,N,000040,500,300 억,,25181550,N,N,8,N,00,N
|
||||
20250313,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,407,12,2,3.04,2073258,5094,4.70,407,407,407,513,277,395,407.00,41.88,0,-69,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,245,-0.87,0.67,12,0.01,-467.00,604.00,1537,20240318,-73.52,374,20250312,8.82,501,-18.76,20250107,374,8.82,20250312,1861,-78.13,20240318,374,8.82,20250312,0.04,N,000040,500,300 억,,25181550,N,N,8,N,00,N
|
||||
20250312,160101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,395,-1,5,-0.25,42639635,108270,33.78,400,401,374,514,278,396,393.83,41.87,0,3723,417,406,399,388,381,403,385,301,118,500,230,1,1,60132868,238,-0.85,0.65,12,0.18,-467.00,604.00,1537,20240318,-74.30,374,20250312,5.61,501,-21.16,20250107,374,5.61,20250312,1861,-78.77,20240318,374,5.61,20250312,0.04,N,000040,500,300 억,,25178077,N,N,8,N,00,N
|
||||
20250312,150101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,397,1,2,0.25,40976408,104060,32.47,400,401,374,514,278,396,393.78,41.87,0,4341,417,406,399,388,381,403,385,301,118,500,230,1,1,60132868,239,-0.85,0.66,12,0.17,-467.00,604.00,1537,20240318,-74.17,374,20250312,6.15,501,-20.76,20250107,374,6.15,20250312,1861,-78.67,20240318,374,6.15,20250312,0.04,N,000040,500,300 억,,25178077,N,N,1,N,00,N
|
||||
20250312,140101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,397,1,2,0.25,39740923,100948,31.50,400,401,374,514,278,396,393.68,41.87,0,4729,417,406,399,388,381,403,385,301,118,500,230,1,1,60132868,239,-0.85,0.66,12,0.17,-467.00,604.00,1537,20240318,-74.17,374,20250312,6.15,501,-20.76,20250107,374,6.15,20250312,1861,-78.67,20240318,374,6.15,20250312,0.04,N,000040,500,300 억,,25178077,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
|
||||
20250313,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6520,-20,5,-0.31,17033430,2607,91.86,6540,6600,6480,8500,4580,6540,6533.73,0.75,0,-71,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1787,-13.28,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.56,5680,20241112,14.79,6810,-4.26,20250210,6060,7.59,20250207,8800,-25.91,20240313,5680,14.79,20241112,0.09,N,000050,500,137 억,,204562,N,N,79,N,00,N
|
||||
20250313,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6520,-20,5,-0.31,16114120,2466,86.89,6540,6600,6480,8500,4580,6540,6534.52,0.75,0,-71,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1787,-13.28,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.56,5680,20241112,14.79,6810,-4.26,20250210,6060,7.59,20250207,8800,-25.91,20240313,5680,14.79,20241112,0.09,N,000050,500,137 억,,204562,N,N,32,N,00,N
|
||||
20250313,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6510,-30,5,-0.46,12709270,1943,68.46,6540,6600,6480,8500,4580,6540,6541.06,0.75,0,-71,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1785,-13.26,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.67,5680,20241112,14.61,6810,-4.41,20250210,6060,7.43,20250207,8800,-26.02,20240313,5680,14.61,20241112,0.09,N,000050,500,137 억,,204562,N,N,32,N,00,N
|
||||
20250313,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6510,-30,5,-0.46,9769750,1491,52.54,6540,6600,6480,8500,4580,6540,6552.48,0.75,0,-70,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1785,-13.26,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.67,5680,20241112,14.61,6810,-4.41,20250210,6060,7.43,20250207,8800,-26.02,20240313,5680,14.61,20241112,0.09,N,000050,500,137 억,,204562,N,N,32,N,00,N
|
||||
20250313,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6540,0,3,0.00,9691560,1479,52.11,6540,6600,6480,8500,4580,6540,6552.78,0.75,0,-69,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1793,-13.32,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.33,5680,20241112,15.14,6810,-3.96,20250210,6060,7.92,20250207,8800,-25.68,20240313,5680,15.14,20241112,0.09,N,000050,500,137 억,,204562,N,N,32,N,00,N
|
||||
20250313,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6520,-20,5,-0.31,9339170,1425,50.21,6540,6600,6480,8500,4580,6540,6553.80,0.75,0,-67,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1787,-13.28,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.56,5680,20241112,14.79,6810,-4.26,20250210,6060,7.59,20250207,8800,-25.91,20240313,5680,14.79,20241112,0.09,N,000050,500,137 억,,204562,N,N,32,N,00,N
|
||||
20250313,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6550,10,2,0.15,5257640,800,28.19,6540,6600,6540,8500,4580,6540,6572.05,0.75,0,-69,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1796,-13.34,0.23,12,0.00,-491.00,28019.00,9000,20240229,-27.22,5680,20241112,15.32,6810,-3.82,20250210,6060,8.09,20250207,8800,-25.57,20240313,5680,15.32,20241112,0.09,N,000050,500,137 억,,204562,N,N,32,N,00,N
|
||||
20250313,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6600,60,2,0.92,2023780,307,10.82,6540,6600,6540,8500,4580,6540,6592.12,0.75,0,0,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1809,-13.44,0.24,12,0.00,-491.00,28019.00,9000,20240229,-26.67,5680,20241112,16.20,6810,-3.08,20250210,6060,8.91,20250207,8800,-25.00,20240313,5680,16.20,20241112,0.09,N,000050,500,137 억,,204562,N,N,32,N,00,N
|
||||
20250312,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6540,0,3,0.00,18465110,2832,86.32,6540,6580,6480,8500,4580,6540,6520.17,0.75,0,-13,6600,6570,6510,6480,6420,6585,6495,137,1960,500,4440,10,1,27415270,1793,-13.32,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.33,5680,20241112,15.14,6810,-3.96,20250210,6060,7.92,20250207,8800,-25.68,20240313,5680,15.14,20241112,0.09,N,000050,500,137 억,,204575,N,N,32,N,00,N
|
||||
20250312,150102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6520,-20,5,-0.31,16227390,2489,75.86,6540,6550,6480,8500,4580,6540,6519.64,0.75,0,44,6600,6570,6510,6480,6420,6585,6495,137,1960,500,4440,10,1,27415270,1787,-13.28,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.56,5680,20241112,14.79,6810,-4.26,20250210,6060,7.59,20250207,8800,-25.91,20240313,5680,14.79,20241112,0.09,N,000050,500,137 억,,204575,N,N,4,N,00,N
|
||||
20250312,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6500,-40,5,-0.61,15161350,2325,70.86,6540,6550,6480,8500,4580,6540,6521.01,0.75,0,44,6600,6570,6510,6480,6420,6585,6495,137,1960,500,4440,10,1,27415270,1782,-13.24,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.78,5680,20241112,14.44,6810,-4.55,20250210,6060,7.26,20250207,8800,-26.14,20240313,5680,14.44,20241112,0.09,N,000050,500,137 억,,204575,N,N,4,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59900,-200,5,-0.33,827368150,13763,178.53,60100,60400,59800,78100,42100,60100,60115.58,7.03,0,-2889,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5130,3.08,0.27,12,0.16,19436.00,225809.00,87900,20240923,-31.85,59300,20250311,1.01,66000,-9.24,20250107,59300,1.01,20250311,87900,-31.85,20240923,59300,1.01,20250311,0.39,N,000070,5000,428 억,,601936,N,N,43,N,00,N
|
||||
20250313,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60000,-100,5,-0.17,792200850,13177,170.93,60100,60400,59800,78100,42100,60100,60119.97,7.03,0,-3106,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5139,3.09,0.27,12,0.15,19436.00,225809.00,87900,20240923,-31.74,59300,20250311,1.18,66000,-9.09,20250107,59300,1.18,20250311,87900,-31.74,20240923,59300,1.18,20250311,0.39,N,000070,5000,428 억,,601936,N,N,7,N,00,N
|
||||
20250313,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,0,3,0.00,730642650,12153,157.65,60100,60400,59800,78100,42100,60100,60120.35,7.03,0,-3211,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5147,3.09,0.27,12,0.14,19436.00,225809.00,87900,20240923,-31.63,59300,20250311,1.35,66000,-8.94,20250107,59300,1.35,20250311,87900,-31.63,20240923,59300,1.35,20250311,0.39,N,000070,5000,428 억,,601936,N,N,7,N,00,N
|
||||
20250313,130101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60200,100,2,0.17,572294350,9522,123.52,60100,60400,59800,78100,42100,60100,60102.33,7.03,0,-1801,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5156,3.10,0.27,12,0.11,19436.00,225809.00,87900,20240923,-31.51,59300,20250311,1.52,66000,-8.79,20250107,59300,1.52,20250311,87900,-31.51,20240923,59300,1.52,20250311,0.39,N,000070,5000,428 억,,601936,N,N,7,N,00,N
|
||||
20250313,120101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60200,100,2,0.17,484856900,8070,104.68,60100,60400,59800,78100,42100,60100,60081.40,7.03,0,-1925,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5156,3.10,0.27,12,0.09,19436.00,225809.00,87900,20240923,-31.51,59300,20250311,1.52,66000,-8.79,20250107,59300,1.52,20250311,87900,-31.51,20240923,59300,1.52,20250311,0.39,N,000070,5000,428 억,,601936,N,N,7,N,00,N
|
||||
20250313,110101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60300,200,2,0.33,326769850,5440,70.57,60100,60400,59800,78100,42100,60100,60067.99,7.03,0,-1253,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5164,3.10,0.27,12,0.06,19436.00,225809.00,87900,20240923,-31.40,59300,20250311,1.69,66000,-8.64,20250107,59300,1.69,20250311,87900,-31.40,20240923,59300,1.69,20250311,0.39,N,000070,5000,428 억,,601936,N,N,7,N,00,N
|
||||
20250313,100101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60000,-100,5,-0.17,202222250,3371,43.73,60100,60400,59800,78100,42100,60100,59988.80,7.03,0,-909,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5139,3.09,0.27,12,0.04,19436.00,225809.00,87900,20240923,-31.74,59300,20250311,1.18,66000,-9.09,20250107,59300,1.18,20250311,87900,-31.74,20240923,59300,1.18,20250311,0.39,N,000070,5000,428 억,,601936,N,N,7,N,00,N
|
||||
20250313,090102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59900,-200,5,-0.33,4089600,68,0.88,60100,60400,59800,78100,42100,60100,60141.18,7.03,0,-51,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5130,3.08,0.27,12,0.00,19436.00,225809.00,87900,20240923,-31.85,59300,20250311,1.01,66000,-9.24,20250107,59300,1.01,20250311,87900,-31.85,20240923,59300,1.01,20250311,0.39,N,000070,5000,428 억,,601936,N,N,7,N,00,N
|
||||
20250312,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,-100,5,-0.17,460262700,7674,37.45,60200,60300,59800,78200,42200,60200,59976.90,7.03,0,-1341,60933,60566,59933,59566,58933,60750,59750,428,18000,5000,44540,100,1,8564271,5147,3.09,0.27,12,0.09,19436.00,225809.00,87900,20240923,-31.63,59300,20250311,1.35,66000,-8.94,20250107,59300,1.35,20250311,87900,-31.63,20240923,59300,1.35,20250311,0.40,N,000070,5000,428 억,,602282,N,N,7,N,00,N
|
||||
20250312,150102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59900,-300,5,-0.50,432246700,7207,35.17,60200,60300,59800,78200,42200,60200,59975.95,7.03,0,-1216,60933,60566,59933,59566,58933,60750,59750,428,18000,5000,44540,100,1,8564271,5130,3.08,0.27,12,0.08,19436.00,225809.00,87900,20240923,-31.85,59300,20250311,1.01,66000,-9.24,20250107,59300,1.01,20250311,87900,-31.85,20240923,59300,1.01,20250311,0.40,N,000070,5000,428 억,,602282,N,N,0,N,00,N
|
||||
20250312,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59800,-400,5,-0.66,389408900,6492,31.68,60200,60300,59800,78200,42200,60200,59982.89,7.03,0,-1315,60933,60566,59933,59566,58933,60750,59750,428,18000,5000,44540,100,1,8564271,5121,3.08,0.26,12,0.08,19436.00,225809.00,87900,20240923,-31.97,59300,20250311,0.84,66000,-9.39,20250107,59300,0.84,20250311,87900,-31.97,20240923,59300,0.84,20250311,0.40,N,000070,5000,428 억,,602282,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
|
||||
20250313,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19370,320,2,1.68,2969012035,154323,221.23,19050,19370,19050,24750,13340,19050,19238.43,8.53,0,38966,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13585,38.74,1.18,12,0.22,500.00,16444.00,22300,20240819,-13.14,18680,20250204,3.69,19750,-1.92,20250107,18680,3.69,20250204,22300,-13.14,20240819,18680,3.69,20250204,1.03,N,000080,5000,3631 억,,5982683,N,N,2930,N,00,N
|
||||
20250313,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19220,170,2,0.89,1588517020,82969,118.94,19050,19240,19050,24750,13340,19050,19145.91,8.53,0,21505,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13480,38.44,1.17,12,0.12,500.00,16444.00,22300,20240819,-13.81,18680,20250204,2.89,19750,-2.68,20250107,18680,2.89,20250204,22300,-13.81,20240819,18680,2.89,20250204,1.03,N,000080,5000,3631 억,,5982683,N,N,315,N,00,N
|
||||
20250313,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19140,90,2,0.47,1313259555,68624,98.38,19050,19240,19050,24750,13340,19050,19137.03,8.53,0,15291,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13424,38.28,1.16,12,0.10,500.00,16444.00,22300,20240819,-14.17,18680,20250204,2.46,19750,-3.09,20250107,18680,2.46,20250204,22300,-14.17,20240819,18680,2.46,20250204,1.03,N,000080,5000,3631 억,,5982683,N,N,315,N,00,N
|
||||
20250313,130101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19160,110,2,0.58,1214469370,63464,90.98,19050,19240,19050,24750,13340,19050,19136.35,8.53,0,14011,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13438,38.32,1.17,12,0.09,500.00,16444.00,22300,20240819,-14.08,18680,20250204,2.57,19750,-2.99,20250107,18680,2.57,20250204,22300,-14.08,20240819,18680,2.57,20250204,1.03,N,000080,5000,3631 억,,5982683,N,N,315,N,00,N
|
||||
20250313,120101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19130,80,2,0.42,878507675,45945,65.87,19050,19170,19050,24750,13340,19050,19120.85,8.53,0,6720,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13417,38.26,1.16,12,0.07,500.00,16444.00,22300,20240819,-14.22,18680,20250204,2.41,19750,-3.14,20250107,18680,2.41,20250204,22300,-14.22,20240819,18680,2.41,20250204,1.03,N,000080,5000,3631 억,,5982683,N,N,315,N,00,N
|
||||
20250313,110101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19150,100,2,0.52,722527985,37794,54.18,19050,19170,19050,24750,13340,19050,19117.53,8.53,0,6685,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13431,38.30,1.16,12,0.05,500.00,16444.00,22300,20240819,-14.13,18680,20250204,2.52,19750,-3.04,20250107,18680,2.52,20250204,22300,-14.13,20240819,18680,2.52,20250204,1.03,N,000080,5000,3631 억,,5982683,N,N,315,N,00,N
|
||||
20250313,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19150,100,2,0.52,590366605,30888,44.28,19050,19170,19050,24750,13340,19050,19113.14,8.53,0,6850,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13431,38.30,1.16,12,0.04,500.00,16444.00,22300,20240819,-14.13,18680,20250204,2.52,19750,-3.04,20250107,18680,2.52,20250204,22300,-14.13,20240819,18680,2.52,20250204,1.03,N,000080,5000,3631 억,,5982683,N,N,315,N,00,N
|
||||
20250313,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19170,120,2,0.63,36905330,1935,2.77,19050,19170,19050,24750,13340,19050,19072.52,8.53,0,-690,19163,19106,19053,18996,18943,19135,19025,3632,5700,5000,14850,10,1,70133611,13445,38.34,1.17,12,0.00,500.00,16444.00,22300,20240819,-14.04,18680,20250204,2.62,19750,-2.94,20250107,18680,2.62,20250204,22300,-14.04,20240819,18680,2.62,20250204,1.03,N,000080,5000,3631 억,,5982683,N,N,315,N,00,N
|
||||
20250312,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19050,0,3,0.00,1312883185,68905,77.96,19000,19110,19000,24750,13340,19050,19053.53,8.53,0,3493,19243,19146,19043,18946,18843,19195,18995,3632,5700,5000,14850,10,1,70133611,13360,38.10,1.16,12,0.10,500.00,16444.00,22300,20240819,-14.57,18680,20250204,1.98,19750,-3.54,20250107,18680,1.98,20250204,22300,-14.57,20240819,18680,1.98,20250204,1.01,N,000080,5000,3631 억,,5980031,N,N,315,N,00,N
|
||||
20250312,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19060,10,2,0.05,1207296725,63361,71.69,19000,19110,19000,24750,13340,19050,19054.26,8.53,0,3070,19243,19146,19043,18946,18843,19195,18995,3632,5700,5000,14850,10,1,70133611,13367,38.12,1.16,12,0.09,500.00,16444.00,22300,20240819,-14.53,18680,20250204,2.03,19750,-3.49,20250107,18680,2.03,20250204,22300,-14.53,20240819,18680,2.03,20250204,1.01,N,000080,5000,3631 억,,5980031,N,N,77,N,00,N
|
||||
20250312,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19040,-10,5,-0.05,971217635,50965,57.66,19000,19110,19000,24750,13340,19050,19056.56,8.53,0,3285,19243,19146,19043,18946,18843,19195,18995,3632,5700,5000,14850,10,1,70133611,13353,38.08,1.16,12,0.07,500.00,16444.00,22300,20240819,-14.62,18680,20250204,1.93,19750,-3.59,20250107,18680,1.93,20250204,22300,-14.62,20240819,18680,1.93,20250204,1.01,N,000080,5000,3631 억,,5980031,N,N,77,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,120400,1600,2,1.35,78485476900,652236,143.78,119200,122300,118700,154400,83200,118800,120332.89,19.07,0,-67270,123733,121266,120033,117566,116333,120650,116950,802,35600,1000,87910,100,1,80209064,96572,72.01,4.32,12,0.81,1672.00,27867.00,166900,20241015,-27.86,65300,20240304,84.38,140700,-14.43,20250207,115800,3.97,20250307,166900,-27.86,20241015,67800,77.58,20240419,2.48,N,000100,1000,802 억,,15295679,N,N,4649,N,00,N
|
||||
20250313,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119000,200,2,0.17,60450410850,502039,110.67,119200,122300,118800,154400,83200,118800,120409.79,19.07,0,-17897,123733,121266,120033,117566,116333,120650,116950,802,35600,1000,87910,100,1,80209064,95449,71.17,4.27,12,0.63,1672.00,27867.00,166900,20241015,-28.70,65300,20240304,82.24,140700,-15.42,20250207,115800,2.76,20250307,166900,-28.70,20241015,67800,75.52,20240419,2.48,N,000100,1000,802 억,,15295679,N,N,898,N,00,N
|
||||
20250313,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119000,200,2,0.17,55241190450,458268,101.02,119200,122300,118800,154400,83200,118800,120543.42,19.07,0,-15055,123733,121266,120033,117566,116333,120650,116950,802,35600,1000,87910,100,1,80209064,95449,71.17,4.27,12,0.57,1672.00,27867.00,166900,20241015,-28.70,65300,20240304,82.24,140700,-15.42,20250207,115800,2.76,20250307,166900,-28.70,20241015,67800,75.52,20240419,2.48,N,000100,1000,802 억,,15295679,N,N,898,N,00,N
|
||||
20250313,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,118950,150,2,0.13,51228808750,424557,93.59,119200,122300,118800,154400,83200,118800,120664.15,19.07,0,-9583,123733,121266,120033,117566,116333,120650,116950,802,35600,1000,87910,100,1,80209064,95409,71.14,4.27,12,0.53,1672.00,27867.00,166900,20241015,-28.73,65300,20240304,82.16,140700,-15.46,20250207,115800,2.72,20250307,166900,-28.73,20241015,67800,75.44,20240419,2.48,N,000100,1000,802 억,,15295679,N,N,898,N,00,N
|
||||
20250313,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119900,1100,2,0.93,43664464300,361096,79.60,119200,122300,119200,154400,83200,118800,120922.04,19.07,0,12111,123733,121266,120033,117566,116333,120650,116950,802,35600,1000,87910,100,1,80209064,96171,71.71,4.30,12,0.45,1672.00,27867.00,166900,20241015,-28.16,65300,20240304,83.61,140700,-14.78,20250207,115800,3.54,20250307,166900,-28.16,20241015,67800,76.84,20240419,2.48,N,000100,1000,802 억,,15295679,N,N,898,N,00,N
|
||||
20250313,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,120400,1600,2,1.35,38760090350,320213,70.59,119200,122300,119200,154400,83200,118800,121044.72,19.07,0,22636,123733,121266,120033,117566,116333,120650,116950,802,35600,1000,87910,100,1,80209064,96572,72.01,4.32,12,0.40,1672.00,27867.00,166900,20241015,-27.86,65300,20240304,84.38,140700,-14.43,20250207,115800,3.97,20250307,166900,-27.86,20241015,67800,77.58,20240419,2.48,N,000100,1000,802 억,,15295679,N,N,898,N,00,N
|
||||
20250313,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,121100,2300,2,1.94,31503953250,260007,57.32,119200,122300,119200,154400,83200,118800,121165.80,19.07,0,29628,123733,121266,120033,117566,116333,120650,116950,802,35600,1000,87910,100,1,80209064,97133,72.43,4.35,12,0.32,1672.00,27867.00,166900,20241015,-27.44,65300,20240304,85.45,140700,-13.93,20250207,115800,4.58,20250307,166900,-27.44,20241015,67800,78.61,20240419,2.48,N,000100,1000,802 억,,15295679,N,N,898,N,00,N
|
||||
20250313,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119900,1100,2,0.93,1308893000,10963,2.42,119200,119900,119200,154400,83200,118800,119391.92,19.07,0,874,123733,121266,120033,117566,116333,120650,116950,802,35600,1000,87910,100,1,80209064,96171,71.71,4.30,12,0.01,1672.00,27867.00,166900,20241015,-28.16,65300,20240304,83.61,140700,-14.78,20250207,115800,3.54,20250307,166900,-28.16,20241015,67800,76.84,20240419,2.48,N,000100,1000,802 억,,15295679,N,N,898,N,00,N
|
||||
20250312,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,118800,-1100,5,-0.92,53437121000,446514,74.11,120300,122500,118800,155800,84000,119900,119678.29,19.14,0,-85780,124633,122266,119633,117266,114633,123450,118450,802,35900,1000,88720,100,1,80209064,95288,71.05,4.26,12,0.56,1672.00,27867.00,166900,20241015,-28.82,65300,20240304,81.93,140700,-15.57,20250207,115800,2.59,20250307,166900,-28.82,20241015,67800,75.22,20240419,2.48,N,000100,1000,802 억,,15348875,N,N,898,N,00,N
|
||||
20250312,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119200,-700,5,-0.58,46200536350,385686,64.01,120300,122500,119000,155800,84000,119900,119787.94,19.14,0,-78981,124633,122266,119633,117266,114633,123450,118450,802,35900,1000,88720,100,1,80209064,95609,71.29,4.28,12,0.48,1672.00,27867.00,166900,20241015,-28.58,65300,20240304,82.54,140700,-15.28,20250207,115800,2.94,20250307,166900,-28.58,20241015,67800,75.81,20240419,2.48,N,000100,1000,802 억,,15348875,N,N,1246,N,00,N
|
||||
20250312,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119600,-300,5,-0.25,37384344050,311739,51.74,120300,122500,119200,155800,84000,119900,119921.94,19.14,0,-67930,124633,122266,119633,117266,114633,123450,118450,802,35900,1000,88720,100,1,80209064,95930,71.53,4.29,12,0.39,1672.00,27867.00,166900,20241015,-28.34,65300,20240304,83.15,140700,-15.00,20250207,115800,3.28,20250307,166900,-28.34,20241015,67800,76.40,20240419,2.48,N,000100,1000,802 억,,15348875,N,N,1246,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,90300,-2500,5,-2.69,7375555050,80941,225.28,92800,93500,90300,120600,65000,92800,91122.73,14.31,0,2337,95200,94000,93300,92100,91400,93650,91750,1141,27800,5000,70520,100,1,22812344,20600,9.16,0.53,12,0.35,9854.00,170304.00,139300,20240305,-35.18,76800,20241115,17.58,98500,-8.32,20250219,77500,16.52,20250203,134100,-32.66,20240319,76800,17.58,20241115,0.21,N,000120,5000,1140 억,,3263979,N,N,979,N,00,N
|
||||
20250313,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,90800,-2000,5,-2.16,5059499750,55306,153.93,92800,93500,90700,120600,65000,92800,91481.93,14.31,0,-9591,95200,94000,93300,92100,91400,93650,91750,1141,27800,5000,70520,100,1,22812344,20714,9.21,0.53,12,0.24,9854.00,170304.00,139300,20240305,-34.82,76800,20241115,18.23,98500,-7.82,20250219,77500,17.16,20250203,134100,-32.29,20240319,76800,18.23,20241115,0.21,N,000120,5000,1140 억,,3263979,N,N,129,N,00,N
|
||||
20250313,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,91100,-1700,5,-1.83,4310642150,47072,131.01,92800,93500,90800,120600,65000,92800,91575.50,14.31,0,-8665,95200,94000,93300,92100,91400,93650,91750,1141,27800,5000,70520,100,1,22812344,20782,9.24,0.53,12,0.21,9854.00,170304.00,139300,20240305,-34.60,76800,20241115,18.62,98500,-7.51,20250219,77500,17.55,20250203,134100,-32.07,20240319,76800,18.62,20241115,0.21,N,000120,5000,1140 억,,3263979,N,N,129,N,00,N
|
||||
20250313,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,90900,-1900,5,-2.05,3643014100,39736,110.60,92800,93500,90900,120600,65000,92800,91680.44,14.31,0,-7644,95200,94000,93300,92100,91400,93650,91750,1141,27800,5000,70520,100,1,22812344,20736,9.22,0.53,12,0.17,9854.00,170304.00,139300,20240305,-34.75,76800,20241115,18.36,98500,-7.72,20250219,77500,17.29,20250203,134100,-32.21,20240319,76800,18.36,20241115,0.21,N,000120,5000,1140 억,,3263979,N,N,129,N,00,N
|
||||
20250313,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,91800,-1000,5,-1.08,2125037650,23109,64.32,92800,93500,91500,120600,65000,92800,91957.14,14.31,0,-8218,95200,94000,93300,92100,91400,93650,91750,1141,27800,5000,70520,100,1,22812344,20942,9.32,0.54,12,0.10,9854.00,170304.00,139300,20240305,-34.10,76800,20241115,19.53,98500,-6.80,20250219,77500,18.45,20250203,134100,-31.54,20240319,76800,19.53,20241115,0.21,N,000120,5000,1140 억,,3263979,N,N,129,N,00,N
|
||||
20250313,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,91600,-1200,5,-1.29,1478577500,16060,44.70,92800,93500,91600,120600,65000,92800,92065.85,14.31,0,-6349,95200,94000,93300,92100,91400,93650,91750,1141,27800,5000,70520,100,1,22812344,20896,9.30,0.54,12,0.07,9854.00,170304.00,139300,20240305,-34.24,76800,20241115,19.27,98500,-7.01,20250219,77500,18.19,20250203,134100,-31.69,20240319,76800,19.27,20241115,0.21,N,000120,5000,1140 억,,3263979,N,N,129,N,00,N
|
||||
20250313,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,91600,-1200,5,-1.29,883096550,9574,26.65,92800,93500,91600,120600,65000,92800,92239.04,14.31,0,-4656,95200,94000,93300,92100,91400,93650,91750,1141,27800,5000,70520,100,1,22812344,20896,9.30,0.54,12,0.04,9854.00,170304.00,139300,20240305,-34.24,76800,20241115,19.27,98500,-7.01,20250219,77500,18.19,20250203,134100,-31.69,20240319,76800,19.27,20241115,0.21,N,000120,5000,1140 억,,3263979,N,N,129,N,00,N
|
||||
20250313,090103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,93500,700,2,0.75,30917600,333,0.93,92800,93500,92800,120600,65000,92800,92845.65,14.31,0,-152,95200,94000,93300,92100,91400,93650,91750,1141,27800,5000,70520,100,1,22812344,21330,9.49,0.55,12,0.00,9854.00,170304.00,139300,20240305,-32.88,76800,20241115,21.74,98500,-5.08,20250219,77500,20.65,20250203,134100,-30.28,20240319,76800,21.74,20241115,0.21,N,000120,5000,1140 억,,3263979,N,N,129,N,00,N
|
||||
20250312,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,92800,-1300,5,-1.38,3340974000,35797,42.33,93600,94500,92600,122300,65900,94100,93331.74,14.32,0,-6783,95566,94832,94066,93332,92566,94450,92950,1141,28200,5000,71510,100,1,22812344,21170,9.42,0.54,12,0.16,9854.00,170304.00,139300,20240305,-33.38,76800,20241115,20.83,98500,-5.79,20250219,77500,19.74,20250203,134100,-30.80,20240319,76800,20.83,20241115,0.20,N,000120,5000,1140 억,,3267366,N,N,129,N,00,N
|
||||
20250312,150103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,92900,-1200,5,-1.28,2812487400,30105,35.60,93600,94500,92600,122300,65900,94100,93422.60,14.32,0,-7410,95566,94832,94066,93332,92566,94450,92950,1141,28200,5000,71510,100,1,22812344,21193,9.43,0.55,12,0.13,9854.00,170304.00,139300,20240305,-33.31,76800,20241115,20.96,98500,-5.69,20250219,77500,19.87,20250203,134100,-30.72,20240319,76800,20.96,20241115,0.20,N,000120,5000,1140 억,,3267366,N,N,27,N,00,N
|
||||
20250312,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,92900,-1200,5,-1.28,2369744250,25338,29.96,93600,94500,92700,122300,65900,94100,93525.31,14.32,0,-7255,95566,94832,94066,93332,92566,94450,92950,1141,28200,5000,71510,100,1,22812344,21193,9.43,0.55,12,0.11,9854.00,170304.00,139300,20240305,-33.31,76800,20241115,20.96,98500,-5.69,20250219,77500,19.87,20250203,134100,-30.72,20240319,76800,20.96,20241115,0.20,N,000120,5000,1140 억,,3267366,N,N,27,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8520,-30,5,-0.35,209361280,24561,96.90,8650,8650,8490,11110,5990,8550,8524.15,6.96,0,-3524,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1977,224.21,0.32,12,0.11,38.00,26682.00,10210,20241028,-16.55,8490,20250313,0.35,9210,-7.49,20250103,8490,0.35,20250313,10210,-16.55,20241028,8490,0.35,20250313,0.08,N,000140,5000,1160 억,,1615058,N,N,66,N,00,N
|
||||
20250313,150102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8520,-30,5,-0.35,201212960,23604,93.12,8650,8650,8490,11110,5990,8550,8524.53,6.96,0,-3524,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1977,224.21,0.32,12,0.10,38.00,26682.00,10210,20241028,-16.55,8490,20250313,0.35,9210,-7.49,20250103,8490,0.35,20250313,10210,-16.55,20241028,8490,0.35,20250313,0.08,N,000140,5000,1160 억,,1615058,N,N,26,N,00,N
|
||||
20250313,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8530,-20,5,-0.23,71188525,8323,32.84,8650,8650,8530,11110,5990,8550,8553.23,6.96,0,-1972,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1980,224.47,0.32,12,0.04,38.00,26682.00,10210,20241028,-16.45,8510,20250312,0.24,9210,-7.38,20250103,8510,0.24,20250312,10210,-16.45,20241028,8510,0.24,20250312,0.08,N,000140,5000,1160 억,,1615058,N,N,26,N,00,N
|
||||
20250313,130102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8560,10,2,0.12,43903545,5130,20.24,8650,8650,8530,11110,5990,8550,8558.20,6.96,0,23,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1986,225.26,0.32,12,0.02,38.00,26682.00,10210,20241028,-16.16,8510,20250312,0.59,9210,-7.06,20250103,8510,0.59,20250312,10210,-16.16,20241028,8510,0.59,20250312,0.08,N,000140,5000,1160 억,,1615058,N,N,26,N,00,N
|
||||
20250313,120102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8560,10,2,0.12,26197715,3059,12.07,8650,8650,8530,11110,5990,8550,8564.14,6.96,0,8,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1986,225.26,0.32,12,0.01,38.00,26682.00,10210,20241028,-16.16,8510,20250312,0.59,9210,-7.06,20250103,8510,0.59,20250312,10210,-16.16,20241028,8510,0.59,20250312,0.08,N,000140,5000,1160 억,,1615058,N,N,26,N,00,N
|
||||
20250313,110102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8550,0,3,0.00,20701565,2417,9.54,8650,8650,8530,11110,5990,8550,8564.98,6.96,0,8,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1984,225.00,0.32,12,0.01,38.00,26682.00,10210,20241028,-16.26,8510,20250312,0.47,9210,-7.17,20250103,8510,0.47,20250312,10210,-16.26,20241028,8510,0.47,20250312,0.08,N,000140,5000,1160 억,,1615058,N,N,26,N,00,N
|
||||
20250313,100102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8560,10,2,0.12,16636395,1942,7.66,8650,8650,8530,11110,5990,8550,8566.63,6.96,0,164,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1986,225.26,0.32,12,0.01,38.00,26682.00,10210,20241028,-16.16,8510,20250312,0.59,9210,-7.06,20250103,8510,0.59,20250312,10210,-16.16,20241028,8510,0.59,20250312,0.08,N,000140,5000,1160 억,,1615058,N,N,26,N,00,N
|
||||
20250313,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8600,50,2,0.58,2308820,267,1.05,8650,8650,8600,11110,5990,8550,8647.27,6.96,0,-6,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1996,226.32,0.32,12,0.00,38.00,26682.00,10210,20241028,-15.77,8510,20250312,1.06,9210,-6.62,20250103,8510,1.06,20250312,10210,-15.77,20241028,8510,1.06,20250312,0.08,N,000140,5000,1160 억,,1615058,N,N,26,N,00,N
|
||||
20250312,160103,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8550,-50,5,-0.58,216656430,25347,163.07,8600,8660,8510,11180,6020,8600,8547.61,6.94,0,2798,8746,8672,8626,8552,8506,8650,8530,1160,2580,5000,6360,10,1,23206765,1984,225.00,0.32,12,0.11,38.00,26682.00,10210,20241028,-16.26,8510,20250312,0.47,9210,-7.17,20250103,8510,0.47,20250312,10210,-16.26,20241028,8510,0.47,20250312,0.07,N,000140,5000,1160 억,,1610886,N,N,26,N,00,N
|
||||
20250312,150103,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8600,0,3,0.00,205061320,23992,154.35,8600,8660,8510,11180,6020,8600,8547.07,6.94,0,2891,8746,8672,8626,8552,8506,8650,8530,1160,2580,5000,6360,10,1,23206765,1996,226.32,0.32,12,0.10,38.00,26682.00,10210,20241028,-15.77,8510,20250312,1.06,9210,-6.62,20250103,8510,1.06,20250312,10210,-15.77,20241028,8510,1.06,20250312,0.07,N,000140,5000,1160 억,,1610886,N,N,4,N,00,N
|
||||
20250312,140102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8560,-40,5,-0.47,187215620,21910,140.95,8600,8660,8510,11180,6020,8600,8544.76,6.94,0,3685,8746,8672,8626,8552,8506,8650,8530,1160,2580,5000,6360,10,1,23206765,1986,225.26,0.32,12,0.09,38.00,26682.00,10210,20241028,-16.16,8510,20250312,0.59,9210,-7.06,20250103,8510,0.59,20250312,10210,-16.16,20241028,8510,0.59,20250312,0.07,N,000140,5000,1160 억,,1610886,N,N,4,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,331000,-11000,5,-3.22,78246898000,230870,96.45,349500,351500,331000,444500,239500,342000,338924.64,13.14,0,4341,356000,349000,336750,329750,317500,352500,333250,993,102500,5000,239400,500,1,16523835,54694,-18.25,3.92,12,1.40,-18133.00,84487.00,386000,20250226,-14.25,89800,20240306,268.60,386000,-14.25,20250226,254000,30.31,20250203,386000,-14.25,20250226,116300,184.61,20240313,0.78,N,000150,5000,992 억,,2171064,N,N,714,N,00,N
|
||||
20250313,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,332000,-10000,5,-2.92,61710608000,180934,75.59,349500,351500,332000,444500,239500,342000,341066.95,13.14,0,-1681,356000,349000,336750,329750,317500,352500,333250,993,102500,5000,239400,500,1,16523835,54859,-18.31,3.93,12,1.09,-18133.00,84487.00,386000,20250226,-13.99,89800,20240306,269.71,386000,-13.99,20250226,254000,30.71,20250203,386000,-13.99,20250226,116300,185.47,20240313,0.78,N,000150,5000,992 억,,2171064,N,N,28,N,00,N
|
||||
20250313,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,334500,-7500,5,-2.19,52041233500,151952,63.48,349500,351500,332500,444500,239500,342000,342484.69,13.14,0,-5536,356000,349000,336750,329750,317500,352500,333250,993,102500,5000,239400,500,1,16523835,55272,-18.45,3.96,12,0.92,-18133.00,84487.00,386000,20250226,-13.34,89800,20240306,272.49,386000,-13.34,20250226,254000,31.69,20250203,386000,-13.34,20250226,116300,187.62,20240313,0.78,N,000150,5000,992 억,,2171064,N,N,28,N,00,N
|
||||
20250313,130102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,341000,-1000,5,-0.29,41814671750,121515,50.77,349500,351500,338500,444500,239500,342000,344111.19,13.14,0,-10100,356000,349000,336750,329750,317500,352500,333250,993,102500,5000,239400,500,1,16523835,56346,-18.81,4.04,12,0.74,-18133.00,84487.00,386000,20250226,-11.66,89800,20240306,279.73,386000,-11.66,20250226,254000,34.25,20250203,386000,-11.66,20250226,116300,193.21,20240313,0.78,N,000150,5000,992 억,,2171064,N,N,28,N,00,N
|
||||
20250313,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,341500,-500,5,-0.15,36986574750,107351,44.85,349500,351500,338500,444500,239500,342000,344538.71,13.14,0,-11807,356000,349000,336750,329750,317500,352500,333250,993,102500,5000,239400,500,1,16523835,56429,-18.83,4.04,12,0.65,-18133.00,84487.00,386000,20250226,-11.53,89800,20240306,280.29,386000,-11.53,20250226,254000,34.45,20250203,386000,-11.53,20250226,116300,193.64,20240313,0.78,N,000150,5000,992 억,,2171064,N,N,28,N,00,N
|
||||
20250313,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,339000,-3000,5,-0.88,31375693250,90945,37.99,349500,351500,338500,444500,239500,342000,344996.35,13.14,0,-10504,356000,349000,336750,329750,317500,352500,333250,993,102500,5000,239400,500,1,16523835,56016,-18.70,4.01,12,0.55,-18133.00,84487.00,386000,20250226,-12.18,89800,20240306,277.51,386000,-12.18,20250226,254000,33.46,20250203,386000,-12.18,20250226,116300,191.49,20240313,0.78,N,000150,5000,992 억,,2171064,N,N,28,N,00,N
|
||||
20250313,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,342500,500,2,0.15,21713202000,62652,26.17,349500,351500,341500,444500,239500,342000,346568.38,13.14,0,-9852,356000,349000,336750,329750,317500,352500,333250,993,102500,5000,239400,500,1,16523835,56594,-18.89,4.05,12,0.38,-18133.00,84487.00,386000,20250226,-11.27,89800,20240306,281.40,386000,-11.27,20250226,254000,34.84,20250203,386000,-11.27,20250226,116300,194.50,20240313,0.78,N,000150,5000,992 억,,2171064,N,N,28,N,00,N
|
||||
20250313,090103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,347000,5000,2,1.46,1681497000,4823,2.01,349500,349500,345000,444500,239500,342000,348641.30,13.14,0,-1616,356000,349000,336750,329750,317500,352500,333250,993,102500,5000,239400,500,1,16523835,57338,-19.14,4.11,12,0.03,-18133.00,84487.00,386000,20250226,-10.10,89800,20240306,286.41,386000,-10.10,20250226,254000,36.61,20250203,386000,-10.10,20250226,116300,198.37,20240313,0.78,N,000150,5000,992 억,,2171064,N,N,28,N,00,N
|
||||
20250312,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,342000,18000,2,5.56,80640174750,239049,87.74,327500,343750,324500,421000,227000,324000,337336.84,13.38,0,-55154,356000,340000,311000,295000,266000,348000,303000,993,97000,5000,226800,500,1,16523835,56512,-18.86,4.05,12,1.45,-18133.00,84487.00,386000,20250226,-11.40,89600,20240228,281.70,386000,-11.40,20250226,254000,34.65,20250203,386000,-11.40,20250226,106100,222.34,20240312,0.77,N,000150,5000,992 억,,2210375,N,N,28,N,00,N
|
||||
20250312,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,342000,18000,2,5.56,75925699750,225235,82.67,327500,343750,324500,421000,227000,324000,337095.54,13.38,0,-51416,356000,340000,311000,295000,266000,348000,303000,993,97000,5000,226800,500,1,16523835,56512,-18.86,4.05,12,1.36,-18133.00,84487.00,386000,20250226,-11.40,89600,20240228,281.70,386000,-11.40,20250226,254000,34.65,20250203,386000,-11.40,20250226,106100,222.34,20240312,0.77,N,000150,5000,992 억,,2210375,N,N,33,N,00,N
|
||||
20250312,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,340500,16500,2,5.09,65717182250,195145,71.63,327500,343750,324500,421000,227000,324000,336760.84,13.38,0,-37736,356000,340000,311000,295000,266000,348000,303000,993,97000,5000,226800,500,1,16523835,56264,-18.78,4.03,12,1.18,-18133.00,84487.00,386000,20250226,-11.79,89600,20240228,280.02,386000,-11.79,20250226,254000,34.06,20250203,386000,-11.79,20250226,106100,220.92,20240312,0.77,N,000150,5000,992 억,,2210375,N,N,33,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1300,0,3,0.00,26662323,20415,59.86,1300,1330,1293,1690,910,1300,1306.02,1.22,0,18,1322,1310,1301,1289,1280,1306,1285,360,390,500,910,1,1,69751600,907,-3.79,0.15,12,0.03,-343.00,8433.00,2090,20240311,-37.80,1121,20241210,15.97,1538,-15.47,20250113,1253,3.75,20250213,2065,-37.05,20240327,1121,15.97,20241210,0.67,N,000180,500,360 억,,849629,N,N,201,N,00,N
|
||||
20250313,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1304,4,2,0.31,25773976,19732,57.86,1300,1330,1293,1690,910,1300,1306.20,1.22,0,246,1322,1310,1301,1289,1280,1306,1285,360,390,500,910,1,1,69751600,910,-3.80,0.15,12,0.03,-343.00,8433.00,2090,20240311,-37.61,1121,20241210,16.32,1538,-15.21,20250113,1253,4.07,20250213,2065,-36.85,20240327,1121,16.32,20241210,0.67,N,000180,500,360 억,,849629,N,N,81,N,00,N
|
||||
20250313,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1301,1,2,0.08,24420555,18692,54.81,1300,1330,1293,1690,910,1300,1306.47,1.22,0,246,1322,1310,1301,1289,1280,1306,1285,360,390,500,910,1,1,69751600,907,-3.79,0.15,12,0.03,-343.00,8433.00,2090,20240311,-37.75,1121,20241210,16.06,1538,-15.41,20250113,1253,3.83,20250213,2065,-37.00,20240327,1121,16.06,20241210,0.67,N,000180,500,360 억,,849629,N,N,81,N,00,N
|
||||
20250313,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1302,2,2,0.15,24144920,18480,54.19,1300,1330,1293,1690,910,1300,1306.54,1.22,0,246,1322,1310,1301,1289,1280,1306,1285,360,390,500,910,1,1,69751600,908,-3.80,0.15,12,0.03,-343.00,8433.00,2090,20240311,-37.70,1121,20241210,16.15,1538,-15.34,20250113,1253,3.91,20250213,2065,-36.95,20240327,1121,16.15,20241210,0.67,N,000180,500,360 억,,849629,N,N,81,N,00,N
|
||||
20250313,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1304,4,2,0.31,24047362,18405,53.97,1300,1330,1293,1690,910,1300,1306.57,1.22,0,242,1322,1310,1301,1289,1280,1306,1285,360,390,500,910,1,1,69751600,910,-3.80,0.15,12,0.03,-343.00,8433.00,2090,20240311,-37.61,1121,20241210,16.32,1538,-15.21,20250113,1253,4.07,20250213,2065,-36.85,20240327,1121,16.32,20241210,0.67,N,000180,500,360 억,,849629,N,N,81,N,00,N
|
||||
20250313,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1311,11,2,0.85,19383182,14824,43.47,1300,1330,1293,1690,910,1300,1307.55,1.22,0,242,1322,1310,1301,1289,1280,1306,1285,360,390,500,910,1,1,69751600,914,-3.82,0.16,12,0.02,-343.00,8433.00,2090,20240311,-37.27,1121,20241210,16.95,1538,-14.76,20250113,1253,4.63,20250213,2065,-36.51,20240327,1121,16.95,20241210,0.67,N,000180,500,360 억,,849629,N,N,81,N,00,N
|
||||
20250313,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1319,19,2,1.46,8709807,6656,19.52,1300,1330,1293,1690,910,1300,1308.56,1.22,0,332,1322,1310,1301,1289,1280,1306,1285,360,390,500,910,1,1,69751600,920,-3.85,0.16,12,0.01,-343.00,8433.00,2090,20240311,-36.89,1121,20241210,17.66,1538,-14.24,20250113,1253,5.27,20250213,2065,-36.13,20240327,1121,17.66,20241210,0.67,N,000180,500,360 억,,849629,N,N,81,N,00,N
|
||||
20250313,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1330,30,2,2.31,2314308,1753,5.14,1300,1330,1300,1690,910,1300,1320.20,1.22,0,-31,1322,1310,1301,1289,1280,1306,1285,360,390,500,910,1,1,69751600,928,-3.88,0.16,12,0.00,-343.00,8433.00,2090,20240311,-36.36,1121,20241210,18.64,1538,-13.52,20250113,1253,6.15,20250213,2065,-35.59,20240327,1121,18.64,20241210,0.67,N,000180,500,360 억,,849629,N,N,81,N,00,N
|
||||
20250312,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1300,-11,5,-0.84,44354021,34105,153.81,1311,1313,1292,1704,918,1311,1300.51,1.22,0,3,1329,1319,1308,1298,1287,1314,1293,360,393,500,910,1,1,69751600,907,-3.79,0.15,12,0.05,-343.00,8433.00,2090,20240311,-37.80,1121,20241210,15.97,1538,-15.47,20250113,1253,3.75,20250213,2065,-37.05,20240327,1121,15.97,20241210,0.67,N,000180,500,360 억,,849626,N,N,81,N,00,N
|
||||
20250312,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1300,-11,5,-0.84,43562321,33496,151.07,1311,1313,1292,1704,918,1311,1300.52,1.22,0,6,1329,1319,1308,1298,1287,1314,1293,360,393,500,910,1,1,69751600,907,-3.79,0.15,12,0.05,-343.00,8433.00,2090,20240311,-37.80,1121,20241210,15.97,1538,-15.47,20250113,1253,3.75,20250213,2065,-37.05,20240327,1121,15.97,20241210,0.67,N,000180,500,360 억,,849626,N,N,10,N,00,N
|
||||
20250312,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1300,-11,5,-0.84,29499271,22628,102.05,1311,1313,1300,1704,918,1311,1303.66,1.22,0,4,1329,1319,1308,1298,1287,1314,1293,360,393,500,910,1,1,69751600,907,-3.79,0.15,12,0.03,-343.00,8433.00,2090,20240311,-37.80,1121,20241210,15.97,1538,-15.47,20250113,1253,3.75,20250213,2065,-37.05,20240327,1121,15.97,20241210,0.67,N,000180,500,360 억,,849626,N,N,10,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35700,-800,5,-2.19,1778070100,49505,66.54,36200,37000,35700,47450,25550,36500,35916.98,14.57,0,-20635,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7481,-6.06,0.21,12,0.24,-5894.00,169784.00,62000,20240604,-42.42,30300,20250203,17.82,37100,-3.77,20250312,30300,17.82,20250203,62000,-42.42,20240604,30300,17.82,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,1028,N,00,N
|
||||
20250313,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35800,-700,5,-1.92,1513602575,42101,56.59,36200,37000,35700,47450,25550,36500,35951.70,14.57,0,-16155,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7502,-6.07,0.21,12,0.20,-5894.00,169784.00,62000,20240604,-42.26,30300,20250203,18.15,37100,-3.50,20250312,30300,18.15,20250203,62000,-42.26,20240604,30300,18.15,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,218,N,00,N
|
||||
20250313,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35900,-600,5,-1.64,1322523350,36768,49.42,36200,37000,35700,47450,25550,36500,35969.41,14.57,0,-12875,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7523,-6.09,0.21,12,0.18,-5894.00,169784.00,62000,20240604,-42.10,30300,20250203,18.48,37100,-3.23,20250312,30300,18.48,20250203,62000,-42.10,20240604,30300,18.48,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,218,N,00,N
|
||||
20250313,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35750,-750,5,-2.05,981839975,27258,36.64,36200,37000,35750,47450,25550,36500,36020.25,14.57,0,-8919,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7492,-6.07,0.21,12,0.13,-5894.00,169784.00,62000,20240604,-42.34,30300,20250203,17.99,37100,-3.64,20250312,30300,17.99,20250203,62000,-42.34,20240604,30300,17.99,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,218,N,00,N
|
||||
20250313,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36050,-450,5,-1.23,818820375,22722,30.54,36200,37000,35750,47450,25550,36500,36036.46,14.57,0,-5969,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7555,-6.12,0.21,12,0.11,-5894.00,169784.00,62000,20240604,-41.85,30300,20250203,18.98,37100,-2.83,20250312,30300,18.98,20250203,62000,-41.85,20240604,30300,18.98,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,218,N,00,N
|
||||
20250313,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36150,-350,5,-0.96,577100650,16025,21.54,36200,37000,35750,47450,25550,36500,36012.52,14.57,0,-4285,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7576,-6.13,0.21,12,0.08,-5894.00,169784.00,62000,20240604,-41.69,30300,20250203,19.31,37100,-2.56,20250312,30300,19.31,20250203,62000,-41.69,20240604,30300,19.31,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,218,N,00,N
|
||||
20250313,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35800,-700,5,-1.92,387343250,10745,14.44,36200,37000,35800,47450,25550,36500,36048.70,14.57,0,-3010,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7502,-6.07,0.21,12,0.05,-5894.00,169784.00,62000,20240604,-42.26,30300,20250203,18.15,37100,-3.50,20250312,30300,18.15,20250203,62000,-42.26,20240604,30300,18.15,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,218,N,00,N
|
||||
20250313,090104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36400,-100,5,-0.27,11585300,319,0.43,36200,37000,36200,47450,25550,36500,36317.55,14.57,0,-229,38233,37366,36233,35366,34233,37800,35800,1283,10950,5000,26280,50,1,20955884,7628,-6.18,0.21,12,0.00,-5894.00,169784.00,62000,20240604,-41.29,30300,20250203,20.13,37100,-1.89,20250312,30300,20.13,20250203,62000,-41.29,20240604,30300,20.13,20250203,0.56,N,000210,5000,1282 억,,3053373,N,N,218,N,00,N
|
||||
20250312,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36500,1000,2,2.82,2711963600,74373,132.95,35150,37100,35100,46150,24850,35500,36464.35,14.58,0,-1720,36266,35882,35216,34832,34166,36075,35025,1283,10650,5000,25560,50,1,20955884,7649,-6.19,0.21,12,0.35,-5894.00,169784.00,62000,20240604,-41.13,30300,20250203,20.46,37100,-1.62,20250312,30300,20.46,20250203,62000,-41.13,20240604,30300,20.46,20250203,0.58,N,000210,5000,1282 억,,3054651,N,N,218,N,00,N
|
||||
20250312,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36450,950,2,2.68,2614814700,71707,128.18,35150,37100,35100,46150,24850,35500,36465.26,14.58,0,-2064,36266,35882,35216,34832,34166,36075,35025,1283,10650,5000,25560,50,1,20955884,7638,-6.18,0.21,12,0.34,-5894.00,169784.00,62000,20240604,-41.21,30300,20250203,20.30,37100,-1.75,20250312,30300,20.30,20250203,62000,-41.21,20240604,30300,20.30,20250203,0.58,N,000210,5000,1282 억,,3054651,N,N,67,N,00,N
|
||||
20250312,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36900,1400,2,3.94,2090814175,57391,102.59,35150,37100,35100,46150,24850,35500,36431.05,14.58,0,-1347,36266,35882,35216,34832,34166,36075,35025,1283,10650,5000,25560,50,1,20955884,7733,-6.26,0.22,12,0.27,-5894.00,169784.00,62000,20240604,-40.48,30300,20250203,21.78,37100,-0.54,20250312,30300,21.78,20250203,62000,-40.48,20240604,30300,21.78,20250203,0.58,N,000210,5000,1282 억,,3054651,N,N,67,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4405,-140,5,-3.08,372267237,83482,207.56,4575,4580,4395,5900,3185,4545,4459.32,1.06,0,2416,4635,4590,4550,4505,4465,4612,4527,176,1355,1000,3360,5,1,17032351,750,-12.10,0.73,12,0.49,-364.00,6012.00,5810,20240326,-24.18,3900,20241114,12.95,5100,-13.63,20250110,4300,2.44,20250218,5810,-24.18,20240326,3900,12.95,20241114,2.25,N,000220,1000,176 억,,179808,N,N,48,N,00,N
|
||||
20250313,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4415,-130,5,-2.86,340267550,76214,189.49,4575,4580,4395,5900,3185,4545,4464.61,1.06,0,3846,4635,4590,4550,4505,4465,4612,4527,176,1355,1000,3360,5,1,17032351,752,-12.13,0.73,12,0.45,-364.00,6012.00,5810,20240326,-24.01,3900,20241114,13.21,5100,-13.43,20250110,4300,2.67,20250218,5810,-24.01,20240326,3900,13.21,20241114,2.25,N,000220,1000,176 억,,179808,N,N,19,N,00,N
|
||||
20250313,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4430,-115,5,-2.53,281542462,62900,156.39,4575,4580,4410,5900,3185,4545,4476.01,1.06,0,6890,4635,4590,4550,4505,4465,4612,4527,176,1355,1000,3360,5,1,17032351,755,-12.17,0.74,12,0.37,-364.00,6012.00,5810,20240326,-23.75,3900,20241114,13.59,5100,-13.14,20250110,4300,3.02,20250218,5810,-23.75,20240326,3900,13.59,20241114,2.25,N,000220,1000,176 억,,179808,N,N,19,N,00,N
|
||||
20250313,130103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4460,-85,5,-1.87,200150717,44513,110.67,4575,4580,4450,5900,3185,4545,4496.43,1.06,0,8664,4635,4590,4550,4505,4465,4612,4527,176,1355,1000,3360,5,1,17032351,760,-12.25,0.74,12,0.26,-364.00,6012.00,5810,20240326,-23.24,3900,20241114,14.36,5100,-12.55,20250110,4300,3.72,20250218,5810,-23.24,20240326,3900,14.36,20241114,2.25,N,000220,1000,176 억,,179808,N,N,19,N,00,N
|
||||
20250313,120103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4495,-50,5,-1.10,155128137,34426,85.59,4575,4580,4455,5900,3185,4545,4506.11,1.06,0,6340,4635,4590,4550,4505,4465,4612,4527,176,1355,1000,3360,5,1,17032351,766,-12.35,0.75,12,0.20,-364.00,6012.00,5810,20240326,-22.63,3900,20241114,15.26,5100,-11.86,20250110,4300,4.53,20250218,5810,-22.63,20240326,3900,15.26,20241114,2.25,N,000220,1000,176 억,,179808,N,N,19,N,00,N
|
||||
20250313,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4500,-45,5,-0.99,84490085,18664,46.40,4575,4580,4500,5900,3185,4545,4526.88,1.06,0,5039,4635,4590,4550,4505,4465,4612,4527,176,1355,1000,3360,5,1,17032351,766,-12.36,0.75,12,0.11,-364.00,6012.00,5810,20240326,-22.55,3900,20241114,15.38,5100,-11.76,20250110,4300,4.65,20250218,5810,-22.55,20240326,3900,15.38,20241114,2.25,N,000220,1000,176 억,,179808,N,N,19,N,00,N
|
||||
20250313,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4545,0,3,0.00,30719620,6737,16.75,4575,4580,4545,5900,3185,4545,4559.88,1.06,0,1290,4635,4590,4550,4505,4465,4612,4527,176,1355,1000,3360,5,1,17032351,774,-12.49,0.76,12,0.04,-364.00,6012.00,5810,20240326,-21.77,3900,20241114,16.54,5100,-10.88,20250110,4300,5.70,20250218,5810,-21.77,20240326,3900,16.54,20241114,2.25,N,000220,1000,176 억,,179808,N,N,19,N,00,N
|
||||
20250313,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4575,30,2,0.66,7288835,1594,3.96,4575,4575,4545,5900,3185,4545,4573.00,1.06,0,-353,4635,4590,4550,4505,4465,4612,4527,176,1355,1000,3360,5,1,17032351,779,-12.57,0.76,12,0.01,-364.00,6012.00,5810,20240326,-21.26,3900,20241114,17.31,5100,-10.29,20250110,4300,6.40,20250218,5810,-21.26,20240326,3900,17.31,20241114,2.25,N,000220,1000,176 억,,179808,N,N,19,N,00,N
|
||||
20250312,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4545,30,2,0.66,178120067,39220,109.48,4530,4595,4510,5860,3165,4515,4541.83,0.98,0,12592,4605,4560,4530,4485,4455,4545,4470,176,1345,1000,3340,5,1,17032351,774,-12.49,0.76,12,0.23,-364.00,6012.00,5810,20240326,-21.77,3900,20241114,16.54,5100,-10.88,20250110,4300,5.70,20250218,5810,-21.77,20240326,3900,16.54,20241114,2.26,N,000220,1000,176 억,,167396,N,N,19,N,00,N
|
||||
20250312,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4545,30,2,0.66,164078617,36129,100.85,4530,4595,4510,5860,3165,4515,4541.84,0.98,0,12567,4605,4560,4530,4485,4455,4545,4470,176,1345,1000,3340,5,1,17032351,774,-12.49,0.76,12,0.21,-364.00,6012.00,5810,20240326,-21.77,3900,20241114,16.54,5100,-10.88,20250110,4300,5.70,20250218,5810,-21.77,20240326,3900,16.54,20241114,2.26,N,000220,1000,176 억,,167396,N,N,2,N,00,N
|
||||
20250312,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4555,40,2,0.89,139013882,30635,85.52,4530,4590,4510,5860,3165,4515,4538.12,0.98,0,12628,4605,4560,4530,4485,4455,4545,4470,176,1345,1000,3340,5,1,17032351,776,-12.51,0.76,12,0.18,-364.00,6012.00,5810,20240326,-21.60,3900,20241114,16.79,5100,-10.69,20250110,4300,5.93,20250218,5810,-21.60,20240326,3900,16.79,20241114,2.26,N,000220,1000,176 억,,167396,N,N,2,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6110,-10,5,-0.16,910730885,145207,1473.43,6120,6730,6000,7950,4290,6120,6271.97,1.10,0,-34017,6253,6186,6133,6066,6013,6160,6040,115,1830,1000,4280,10,1,11540400,705,-1.18,1.78,12,1.26,-5163.00,3441.00,12220,20240820,-50.00,5470,20241210,11.70,8500,-28.12,20250102,5750,6.26,20250311,12220,-50.00,20240820,5470,11.70,20241210,0.03,N,000230,1000,115 억,,126440,N,N,6,N,00,N
|
||||
20250313,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6160,40,2,0.65,863358915,137468,1394.91,6120,6730,6000,7950,4290,6120,6280.45,1.10,0,-34537,6253,6186,6133,6066,6013,6160,6040,115,1830,1000,4280,10,1,11540400,711,-1.19,1.79,12,1.19,-5163.00,3441.00,12220,20240820,-49.59,5470,20241210,12.61,8500,-27.53,20250102,5750,7.13,20250311,12220,-49.59,20240820,5470,12.61,20241210,0.03,N,000230,1000,115 억,,126440,N,N,10,N,00,N
|
||||
20250313,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6080,-40,5,-0.65,52346850,8616,87.43,6120,6230,6000,7950,4290,6120,6075.46,1.10,0,87,6253,6186,6133,6066,6013,6160,6040,115,1830,1000,4280,10,1,11540400,702,-1.18,1.77,12,0.07,-5163.00,3441.00,12220,20240820,-50.25,5470,20241210,11.15,8500,-28.47,20250102,5750,5.74,20250311,12220,-50.25,20240820,5470,11.15,20241210,0.03,N,000230,1000,115 억,,126440,N,N,10,N,00,N
|
||||
20250313,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6030,-90,5,-1.47,36797030,6041,61.30,6120,6230,6000,7950,4290,6120,6091.14,1.10,0,-756,6253,6186,6133,6066,6013,6160,6040,115,1830,1000,4280,10,1,11540400,696,-1.17,1.75,12,0.05,-5163.00,3441.00,12220,20240820,-50.65,5470,20241210,10.24,8500,-29.06,20250102,5750,4.87,20250311,12220,-50.65,20240820,5470,10.24,20241210,0.03,N,000230,1000,115 억,,126440,N,N,10,N,00,N
|
||||
20250313,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,0,3,0.00,27709470,4537,46.04,6120,6230,6000,7950,4290,6120,6107.40,1.10,0,-644,6253,6186,6133,6066,6013,6160,6040,115,1830,1000,4280,10,1,11540400,706,-1.19,1.78,12,0.04,-5163.00,3441.00,12220,20240820,-49.92,5470,20241210,11.88,8500,-28.00,20250102,5750,6.43,20250311,12220,-49.92,20240820,5470,11.88,20241210,0.03,N,000230,1000,115 억,,126440,N,N,10,N,00,N
|
||||
20250313,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,0,3,0.00,27611700,4521,45.88,6120,6230,6000,7950,4290,6120,6107.39,1.10,0,-634,6253,6186,6133,6066,6013,6160,6040,115,1830,1000,4280,10,1,11540400,706,-1.19,1.78,12,0.04,-5163.00,3441.00,12220,20240820,-49.92,5470,20241210,11.88,8500,-28.00,20250102,5750,6.43,20250311,12220,-49.92,20240820,5470,11.88,20241210,0.03,N,000230,1000,115 억,,126440,N,N,10,N,00,N
|
||||
20250313,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6080,-40,5,-0.65,23922560,3913,39.71,6120,6230,6000,7950,4290,6120,6113.59,1.10,0,-382,6253,6186,6133,6066,6013,6160,6040,115,1830,1000,4280,10,1,11540400,702,-1.18,1.77,12,0.03,-5163.00,3441.00,12220,20240820,-50.25,5470,20241210,11.15,8500,-28.47,20250102,5750,5.74,20250311,12220,-50.25,20240820,5470,11.15,20241210,0.03,N,000230,1000,115 억,,126440,N,N,10,N,00,N
|
||||
20250313,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6210,90,2,1.47,2245140,366,3.71,6120,6210,6120,7950,4290,6120,6134.87,1.10,0,-3,6253,6186,6133,6066,6013,6160,6040,115,1830,1000,4280,10,1,11540400,717,-1.20,1.80,12,0.00,-5163.00,3441.00,12220,20240820,-49.18,5470,20241210,13.53,8500,-26.94,20250102,5750,8.00,20250311,12220,-49.18,20240820,5470,13.53,20241210,0.03,N,000230,1000,115 억,,126440,N,N,10,N,00,N
|
||||
20250312,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,50,2,0.82,57575490,9389,59.67,6150,6200,6080,7890,4250,6070,6132.84,1.08,0,958,6456,6262,6006,5812,5556,6135,5685,115,1820,1000,4240,10,1,11540400,706,-1.19,1.78,12,0.08,-5163.00,3441.00,12220,20240820,-49.92,5470,20241210,11.88,8500,-28.00,20250102,5750,6.43,20250311,12220,-49.92,20240820,5470,11.88,20241210,0.03,N,000230,1000,115 억,,125194,N,N,10,N,00,N
|
||||
20250312,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6130,60,2,0.99,50884520,8296,52.72,6150,6200,6080,7890,4250,6070,6133.62,1.08,0,1122,6456,6262,6006,5812,5556,6135,5685,115,1820,1000,4240,10,1,11540400,707,-1.19,1.78,12,0.07,-5163.00,3441.00,12220,20240820,-49.84,5470,20241210,12.07,8500,-27.88,20250102,5750,6.61,20250311,12220,-49.84,20240820,5470,12.07,20241210,0.03,N,000230,1000,115 억,,125194,N,N,1,N,00,N
|
||||
20250312,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6140,70,2,1.15,36610230,5970,37.94,6150,6200,6080,7890,4250,6070,6132.37,1.08,0,1461,6456,6262,6006,5812,5556,6135,5685,115,1820,1000,4240,10,1,11540400,709,-1.19,1.78,12,0.05,-5163.00,3441.00,12220,20240820,-49.75,5470,20241210,12.25,8500,-27.76,20250102,5750,6.78,20250311,12220,-49.75,20240820,5470,12.25,20241210,0.03,N,000230,1000,115 억,,125194,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
|
||||
20250313,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16260,180,2,1.12,2710460000,166902,403.74,16110,16350,16040,20900,11260,16080,16239.83,9.36,0,-5577,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15436,8.25,0.38,12,0.18,1972.00,42345.00,21900,20241217,-25.75,14570,20240807,11.60,17500,-7.09,20250113,15500,4.90,20250211,21900,-25.75,20241217,14570,11.60,20240807,0.19,N,000240,500,474 억,,8888634,N,N,4268,N,00,N
|
||||
20250313,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16220,140,2,0.87,2227484840,137194,331.88,16110,16350,16040,20900,11260,16080,16236.02,9.36,0,7245,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15398,8.23,0.38,12,0.14,1972.00,42345.00,21900,20241217,-25.94,14570,20240807,11.32,17500,-7.31,20250113,15500,4.65,20250211,21900,-25.94,20241217,14570,11.32,20240807,0.19,N,000240,500,474 억,,8888634,N,N,413,N,00,N
|
||||
20250313,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16210,130,2,0.81,1996058775,122919,297.34,16110,16350,16040,20900,11260,16080,16238.81,9.36,0,10475,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15389,8.22,0.38,12,0.13,1972.00,42345.00,21900,20241217,-25.98,14570,20240807,11.26,17500,-7.37,20250113,15500,4.58,20250211,21900,-25.98,20241217,14570,11.26,20240807,0.19,N,000240,500,474 억,,8888634,N,N,413,N,00,N
|
||||
20250313,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16270,190,2,1.18,1622965405,99925,241.72,16110,16350,16040,20900,11260,16080,16241.84,9.36,0,12735,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15446,8.25,0.38,12,0.11,1972.00,42345.00,21900,20241217,-25.71,14570,20240807,11.67,17500,-7.03,20250113,15500,4.97,20250211,21900,-25.71,20241217,14570,11.67,20240807,0.19,N,000240,500,474 억,,8888634,N,N,413,N,00,N
|
||||
20250313,120104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16280,200,2,1.24,1411874825,86935,210.30,16110,16350,16040,20900,11260,16080,16240.58,9.36,0,16456,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15455,8.26,0.38,12,0.09,1972.00,42345.00,21900,20241217,-25.66,14570,20240807,11.74,17500,-6.97,20250113,15500,5.03,20250211,21900,-25.66,20241217,14570,11.74,20240807,0.19,N,000240,500,474 억,,8888634,N,N,413,N,00,N
|
||||
20250313,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16280,200,2,1.24,977753705,60254,145.76,16110,16350,16040,20900,11260,16080,16227.20,9.36,0,6321,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15455,8.26,0.38,12,0.06,1972.00,42345.00,21900,20241217,-25.66,14570,20240807,11.74,17500,-6.97,20250113,15500,5.03,20250211,21900,-25.66,20241217,14570,11.74,20240807,0.19,N,000240,500,474 억,,8888634,N,N,413,N,00,N
|
||||
20250313,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16240,160,2,1.00,440235980,27251,65.92,16110,16260,16040,20900,11260,16080,16154.86,9.36,0,-3414,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15417,8.24,0.38,12,0.03,1972.00,42345.00,21900,20241217,-25.84,14570,20240807,11.46,17500,-7.20,20250113,15500,4.77,20250211,21900,-25.84,20241217,14570,11.46,20240807,0.19,N,000240,500,474 억,,8888634,N,N,413,N,00,N
|
||||
20250313,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16060,-20,5,-0.12,22996320,1428,3.45,16110,16130,16060,20900,11260,16080,16103.87,9.36,0,-461,16260,16170,16070,15980,15880,16215,16025,475,4820,500,11890,10,1,94935240,15247,8.14,0.38,12,0.00,1972.00,42345.00,21900,20241217,-26.67,14570,20240807,10.23,17500,-8.23,20250113,15500,3.61,20250211,21900,-26.67,20241217,14570,10.23,20240807,0.19,N,000240,500,474 억,,8888634,N,N,413,N,00,N
|
||||
20250312,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16080,90,2,0.56,661722250,41262,51.01,16000,16160,15970,20750,11200,15990,16036.95,9.36,0,-2989,16250,16120,16040,15910,15830,16095,15885,475,4760,500,11830,10,1,94935240,15266,8.15,0.38,12,0.04,1972.00,42345.00,21900,20241217,-26.58,14570,20240807,10.36,17500,-8.11,20250113,15500,3.74,20250211,21900,-26.58,20241217,14570,10.36,20240807,0.20,N,000240,500,474 억,,8887507,N,N,413,N,00,N
|
||||
20250312,150105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16070,80,2,0.50,607209880,37870,46.82,16000,16160,15970,20750,11200,15990,16034.06,9.36,0,-3058,16250,16120,16040,15910,15830,16095,15885,475,4760,500,11830,10,1,94935240,15256,8.15,0.38,12,0.04,1972.00,42345.00,21900,20241217,-26.62,14570,20240807,10.30,17500,-8.17,20250113,15500,3.68,20250211,21900,-26.62,20241217,14570,10.30,20240807,0.20,N,000240,500,474 억,,8887507,N,N,1865,N,00,N
|
||||
20250312,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16040,50,2,0.31,495686010,30917,38.22,16000,16160,15970,20750,11200,15990,16032.80,9.36,0,-4750,16250,16120,16040,15910,15830,16095,15885,475,4760,500,11830,10,1,94935240,15228,8.13,0.38,12,0.03,1972.00,42345.00,21900,20241217,-26.76,14570,20240807,10.09,17500,-8.34,20250113,15500,3.48,20250211,21900,-26.76,20241217,14570,10.09,20240807,0.20,N,000240,500,474 억,,8887507,N,N,1865,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,188100,-5000,5,-2.59,118377925100,613674,331.45,193100,201500,185500,251000,135200,193100,192924.52,3.87,0,-49214,199100,196100,194400,191400,189700,195250,190550,117,57900,500,135170,100,1,23457472,44124,-424.60,19.83,12,2.62,-443.00,9485.00,230000,20240710,-18.22,71300,20240304,163.81,212500,-11.48,20250206,146800,28.13,20250102,230000,-18.22,20240710,77500,142.71,20240313,4.97,N,000250,500,117 억,,908949,N,N,50,N,00,N
|
||||
20250313,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,189600,-3500,5,-1.81,99851582450,515346,278.34,193100,201500,185500,251000,135200,193100,193757.01,3.87,0,-56481,199100,196100,194400,191400,189700,195250,190550,117,57900,500,135170,100,1,23457472,44475,-427.99,19.99,12,2.20,-443.00,9485.00,230000,20240710,-17.57,71300,20240304,165.92,212500,-10.78,20250206,146800,29.16,20250102,230000,-17.57,20240710,77500,144.65,20240313,4.97,N,000250,500,117 억,,908949,N,N,130,N,00,N
|
||||
20250313,140105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,194300,1200,2,0.62,73010595500,373866,201.93,193100,201500,190400,251000,135200,193100,195288.30,3.87,0,-2763,199100,196100,194400,191400,189700,195250,190550,117,57900,500,135170,100,1,23457472,45578,-438.60,20.48,12,1.59,-443.00,9485.00,230000,20240710,-15.52,71300,20240304,172.51,212500,-8.56,20250206,146800,32.36,20250102,230000,-15.52,20240710,77500,150.71,20240313,4.97,N,000250,500,117 억,,908949,N,N,130,N,00,N
|
||||
20250313,130104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,196000,2900,2,1.50,67587857700,346067,186.91,193100,201500,190400,251000,135200,193100,195305.90,3.87,0,352,199100,196100,194400,191400,189700,195250,190550,117,57900,500,135170,100,1,23457472,45977,-442.44,20.66,12,1.48,-443.00,9485.00,230000,20240710,-14.78,71300,20240304,174.89,212500,-7.76,20250206,146800,33.51,20250102,230000,-14.78,20240710,77500,152.90,20240313,4.97,N,000250,500,117 억,,908949,N,N,130,N,00,N
|
||||
20250313,120104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,199000,5900,2,3.06,59565195300,305441,164.97,193100,201500,190400,251000,135200,193100,195016.79,3.87,0,3271,199100,196100,194400,191400,189700,195250,190550,117,57900,500,135170,100,1,23457472,46680,-449.21,20.98,12,1.30,-443.00,9485.00,230000,20240710,-13.48,71300,20240304,179.10,212500,-6.35,20250206,146800,35.56,20250102,230000,-13.48,20240710,77500,156.77,20240313,4.97,N,000250,500,117 억,,908949,N,N,130,N,00,N
|
||||
20250313,110104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,193700,600,2,0.31,36268605350,187359,101.19,193100,197100,190400,251000,135200,193100,193579.37,3.87,0,-22243,199100,196100,194400,191400,189700,195250,190550,117,57900,500,135170,100,1,23457472,45437,-437.25,20.42,12,0.80,-443.00,9485.00,230000,20240710,-15.78,71300,20240304,171.67,212500,-8.85,20250206,146800,31.95,20250102,230000,-15.78,20240710,77500,149.94,20240313,4.97,N,000250,500,117 억,,908949,N,N,130,N,00,N
|
||||
20250313,100104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,192200,-900,5,-0.47,22557636400,116187,62.75,193100,197100,191200,251000,135200,193100,194153.79,3.87,0,-5494,199100,196100,194400,191400,189700,195250,190550,117,57900,500,135170,100,1,23457472,45085,-433.86,20.26,12,0.50,-443.00,9485.00,230000,20240710,-16.43,71300,20240304,169.57,212500,-9.55,20250206,146800,30.93,20250102,230000,-16.43,20240710,77500,148.00,20240313,4.97,N,000250,500,117 억,,908949,N,N,130,N,00,N
|
||||
20250313,090105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,193900,800,2,0.41,586418900,3036,1.64,193100,194500,192600,251000,135200,193100,193165.56,3.87,0,-776,199100,196100,194400,191400,189700,195250,190550,117,57900,500,135170,100,1,23457472,45484,-437.70,20.44,12,0.01,-443.00,9485.00,230000,20240710,-15.70,71300,20240304,171.95,212500,-8.75,20250206,146800,32.08,20250102,230000,-15.70,20240710,77500,150.19,20240313,4.97,N,000250,500,117 억,,908949,N,N,130,N,00,N
|
||||
20250312,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,193100,-900,5,-0.46,35703947850,183354,54.91,194000,197400,192700,252000,135800,194000,194730.64,3.86,0,-2919,201200,197600,192000,188400,182800,199400,190200,117,58000,500,135800,100,1,23457472,45296,-435.89,20.36,12,0.78,-443.00,9485.00,230000,20240710,-16.04,68400,20240228,182.31,212500,-9.13,20250206,146800,31.54,20250102,230000,-16.04,20240710,77000,150.78,20240312,5.00,N,000250,500,117 억,,904888,N,N,130,N,00,N
|
||||
20250312,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,193900,-100,5,-0.05,33857114050,173803,52.05,194000,197400,192700,252000,135800,194000,194801.86,3.86,0,-4408,201200,197600,192000,188400,182800,199400,190200,117,58000,500,135800,100,1,23457472,45484,-437.70,20.44,12,0.74,-443.00,9485.00,230000,20240710,-15.70,68400,20240228,183.48,212500,-8.75,20250206,146800,32.08,20250102,230000,-15.70,20240710,77000,151.82,20240312,5.00,N,000250,500,117 억,,904888,N,N,750,N,00,N
|
||||
20250312,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,194600,600,2,0.31,29980059100,153798,46.06,194000,197400,192700,252000,135800,194000,194931.65,3.86,0,-1187,201200,197600,192000,188400,182800,199400,190200,117,58000,500,135800,100,1,23457472,45648,-439.28,20.52,12,0.66,-443.00,9485.00,230000,20240710,-15.39,68400,20240228,184.50,212500,-8.42,20250206,146800,32.56,20250102,230000,-15.39,20240710,77000,152.73,20240312,5.00,N,000250,500,117 억,,904888,N,N,750,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,100400,1300,2,1.31,219414483900,2189003,191.23,98600,101300,98300,128800,69400,99100,100235.53,39.11,0,-148780,100500,99800,98700,98000,96900,100150,98350,21393,29700,5000,75310,100,1,397672632,399263,4.11,0.71,12,0.55,24413.00,141271.00,135000,20240619,-25.63,89500,20241115,12.18,107900,-6.95,20250114,91400,9.85,20250212,135000,-25.63,20240619,89500,12.18,20241115,0.21,N,000270,5000,21393 억,,155549360,N,N,26091,N,00,N
|
||||
20250313,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,100100,1000,2,1.01,147640606000,1473778,128.75,98600,101300,98300,128800,69400,99100,100179.69,39.11,0,93854,100500,99800,98700,98000,96900,100150,98350,21393,29700,5000,75310,100,1,397672632,398070,4.10,0.71,12,0.37,24413.00,141271.00,135000,20240619,-25.85,89500,20241115,11.84,107900,-7.23,20250114,91400,9.52,20250212,135000,-25.85,20240619,89500,11.84,20241115,0.21,N,000270,5000,21393 억,,155549360,N,N,3357,N,00,N
|
||||
20250313,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,100500,1400,2,1.41,126483974500,1262753,110.31,98600,101300,98300,128800,69400,99100,100166.83,39.11,0,169776,100500,99800,98700,98000,96900,100150,98350,21393,29700,5000,75310,100,1,397672632,399661,4.12,0.71,12,0.32,24413.00,141271.00,135000,20240619,-25.56,89500,20241115,12.29,107900,-6.86,20250114,91400,9.96,20250212,135000,-25.56,20240619,89500,12.29,20241115,0.21,N,000270,5000,21393 억,,155549360,N,N,3357,N,00,N
|
||||
20250313,130105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,100500,1400,2,1.41,110129016800,1099862,96.08,98600,101300,98300,128800,69400,99100,100131.60,39.11,0,165145,100500,99800,98700,98000,96900,100150,98350,21393,29700,5000,75310,100,1,397672632,399661,4.12,0.71,12,0.28,24413.00,141271.00,135000,20240619,-25.56,89500,20241115,12.29,107900,-6.86,20250114,91400,9.96,20250212,135000,-25.56,20240619,89500,12.29,20241115,0.21,N,000270,5000,21393 억,,155549360,N,N,3357,N,00,N
|
||||
20250313,120105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,100700,1600,2,1.61,95251163500,951927,83.16,98600,101300,98300,128800,69400,99100,100063.30,39.11,0,163677,100500,99800,98700,98000,96900,100150,98350,21393,29700,5000,75310,100,1,397672632,400456,4.12,0.71,12,0.24,24413.00,141271.00,135000,20240619,-25.41,89500,20241115,12.51,107900,-6.67,20250114,91400,10.18,20250212,135000,-25.41,20240619,89500,12.51,20241115,0.21,N,000270,5000,21393 억,,155549360,N,N,3357,N,00,N
|
||||
20250313,110104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,101200,2100,2,2.12,77369084400,774649,67.67,98600,101200,98300,128800,69400,99100,99878.19,39.11,0,156067,100500,99800,98700,98000,96900,100150,98350,21393,29700,5000,75310,100,1,397672632,402445,4.15,0.72,12,0.19,24413.00,141271.00,135000,20240619,-25.04,89500,20241115,13.07,107900,-6.21,20250114,91400,10.72,20250212,135000,-25.04,20240619,89500,13.07,20241115,0.21,N,000270,5000,21393 억,,155549360,N,N,3357,N,00,N
|
||||
20250313,100105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,99900,800,2,0.81,44717978900,450268,39.33,98600,100200,98300,128800,69400,99100,99315.03,39.11,0,43444,100500,99800,98700,98000,96900,100150,98350,21393,29700,5000,75310,100,1,397672632,397275,4.09,0.71,12,0.11,24413.00,141271.00,135000,20240619,-26.00,89500,20241115,11.62,107900,-7.41,20250114,91400,9.30,20250212,135000,-26.00,20240619,89500,11.62,20241115,0.21,N,000270,5000,21393 억,,155549360,N,N,3357,N,00,N
|
||||
20250313,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98700,-400,5,-0.40,9725544850,98628,8.62,98600,99100,98300,128800,69400,99100,98598.87,39.11,0,-70802,100500,99800,98700,98000,96900,100150,98350,21393,29700,5000,75310,100,1,397672632,392503,4.04,0.70,12,0.02,24413.00,141271.00,135000,20240619,-26.89,89500,20241115,10.28,107900,-8.53,20250114,91400,7.99,20250212,135000,-26.89,20240619,89500,10.28,20241115,0.21,N,000270,5000,21393 억,,155549360,N,N,3357,N,00,N
|
||||
20250312,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,99100,700,2,0.71,111648558700,1132010,99.55,98400,99400,97600,127900,68900,98400,98628.16,39.19,0,110368,100066,99232,97666,96832,95266,99650,97250,21393,29500,5000,74780,100,1,397672632,394094,4.06,0.70,12,0.28,24413.00,141271.00,135000,20240619,-26.59,89500,20241115,10.73,107900,-8.16,20250114,91400,8.42,20250212,135000,-26.59,20240619,89500,10.73,20241115,0.22,N,000270,5000,21393 억,,155847566,N,N,3343,N,00,N
|
||||
20250312,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,99200,800,2,0.81,97122502050,985545,86.67,98400,99200,97600,127900,68900,98400,98547.00,39.19,0,118111,100066,99232,97666,96832,95266,99650,97250,21393,29500,5000,74780,100,1,397672632,394491,4.06,0.70,12,0.25,24413.00,141271.00,135000,20240619,-26.52,89500,20241115,10.84,107900,-8.06,20250114,91400,8.53,20250212,135000,-26.52,20240619,89500,10.84,20241115,0.22,N,000270,5000,21393 억,,155847566,N,N,10959,N,00,N
|
||||
20250312,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98700,300,2,0.30,76376903850,775760,68.22,98400,99000,97600,127900,68900,98400,98454.30,39.19,0,63879,100066,99232,97666,96832,95266,99650,97250,21393,29500,5000,74780,100,1,397672632,392503,4.04,0.70,12,0.20,24413.00,141271.00,135000,20240619,-26.89,89500,20241115,10.28,107900,-8.53,20250114,91400,7.99,20250212,135000,-26.89,20240619,89500,10.28,20241115,0.22,N,000270,5000,21393 억,,155847566,N,N,10959,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160105,58,100.00,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,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240229,0.00,1984,20240229,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240313,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250313,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240229,0.00,1984,20240229,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240313,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250313,140105,58,100.00,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,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240229,0.00,1984,20240229,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240313,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250313,130105,58,100.00,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,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240229,0.00,1984,20240229,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240313,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250313,120105,58,100.00,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,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240229,0.00,1984,20240229,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240313,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250313,110105,58,100.00,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,-69420.00,1984,20240229,0.00,1984,20240229,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240313,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250313,100105,58,100.00,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,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240229,0.00,1984,20240229,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240313,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250313,090105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240229,0.00,1984,20240229,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240313,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250312,160105,58,100.00,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,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240228,0.00,1984,20240228,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240312,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250312,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240228,0.00,1984,20240228,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240312,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
|
||||
20250312,140105,58,100.00,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,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240228,0.00,1984,20240228,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240312,0.00,N,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
|
||||
20250313,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13960,0,3,0.00,167457100,11984,167.12,13960,14150,13820,18140,9780,13960,13973.39,3.88,0,-3739,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1855,7.42,0.45,12,0.09,1881.00,31185.00,14300,20250218,-2.38,10890,20240416,28.19,14300,-2.38,20250218,12640,10.44,20250203,14300,-2.38,20250218,10890,28.19,20240416,0.24,N,000320,500,84 억,,516319,N,N,6,N,00,N
|
||||
20250313,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13920,-40,5,-0.29,126475230,9029,125.91,13960,14150,13900,18140,9780,13960,14007.67,3.88,0,-3192,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1850,7.40,0.45,12,0.07,1881.00,31185.00,14300,20250218,-2.66,10890,20240416,27.82,14300,-2.66,20250218,12640,10.13,20250203,14300,-2.66,20250218,10890,27.82,20240416,0.24,N,000320,500,84 억,,516319,N,N,12,N,00,N
|
||||
20250313,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13970,10,2,0.07,111361770,7943,110.77,13960,14150,13910,18140,9780,13960,14020.11,3.88,0,-2994,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1857,7.43,0.45,12,0.06,1881.00,31185.00,14300,20250218,-2.31,10890,20240416,28.28,14300,-2.31,20250218,12640,10.52,20250203,14300,-2.31,20250218,10890,28.28,20240416,0.24,N,000320,500,84 억,,516319,N,N,12,N,00,N
|
||||
20250313,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13950,-10,5,-0.07,108767900,7757,108.17,13960,14150,13910,18140,9780,13960,14021.90,3.88,0,-2989,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1854,7.42,0.45,12,0.06,1881.00,31185.00,14300,20250218,-2.45,10890,20240416,28.10,14300,-2.45,20250218,12640,10.36,20250203,14300,-2.45,20250218,10890,28.10,20240416,0.24,N,000320,500,84 억,,516319,N,N,12,N,00,N
|
||||
20250313,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13980,20,2,0.14,100095170,7135,99.50,13960,14150,13910,18140,9780,13960,14028.76,3.88,0,-2748,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1858,7.43,0.45,12,0.05,1881.00,31185.00,14300,20250218,-2.24,10890,20240416,28.37,14300,-2.24,20250218,12640,10.60,20250203,14300,-2.24,20250218,10890,28.37,20240416,0.24,N,000320,500,84 억,,516319,N,N,12,N,00,N
|
||||
20250313,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14000,40,2,0.29,94641490,6745,94.06,13960,14150,13910,18140,9780,13960,14031.36,3.88,0,-2705,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1861,7.44,0.45,12,0.05,1881.00,31185.00,14300,20250218,-2.10,10890,20240416,28.56,14300,-2.10,20250218,12640,10.76,20250203,14300,-2.10,20250218,10890,28.56,20240416,0.24,N,000320,500,84 억,,516319,N,N,12,N,00,N
|
||||
20250313,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13970,10,2,0.07,58636990,4170,58.15,13960,14150,13910,18140,9780,13960,14061.63,3.88,0,-2366,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1857,7.43,0.45,12,0.03,1881.00,31185.00,14300,20250218,-2.31,10890,20240416,28.28,14300,-2.31,20250218,12640,10.52,20250203,14300,-2.31,20250218,10890,28.28,20240416,0.24,N,000320,500,84 억,,516319,N,N,12,N,00,N
|
||||
20250313,090106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13960,0,3,0.00,2652400,190,2.65,13960,13960,13960,18140,9780,13960,13960.00,3.88,0,-22,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1855,7.42,0.45,12,0.00,1881.00,31185.00,14300,20250218,-2.38,10890,20240416,28.19,14300,-2.38,20250218,12640,10.44,20250203,14300,-2.38,20250218,10890,28.19,20240416,0.24,N,000320,500,84 억,,516319,N,N,12,N,00,N
|
||||
20250312,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13960,-90,5,-0.64,90951040,6507,59.68,14060,14100,13880,18260,9840,14050,13977.42,3.90,0,-786,14363,14206,14003,13846,13643,14105,13745,84,4210,500,10390,10,1,13291151,1855,7.42,0.45,12,0.05,1881.00,31185.00,14300,20250218,-2.38,10890,20240416,28.19,14300,-2.38,20250218,12640,10.44,20250203,14300,-2.38,20250218,10890,28.19,20240416,0.24,N,000320,500,84 억,,518339,N,N,12,N,00,N
|
||||
20250312,150106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13970,-80,5,-0.57,81518240,5831,53.48,14060,14100,13880,18260,9840,14050,13980.15,3.90,0,-664,14363,14206,14003,13846,13643,14105,13745,84,4210,500,10390,10,1,13291151,1857,7.43,0.45,12,0.04,1881.00,31185.00,14300,20250218,-2.31,10890,20240416,28.28,14300,-2.31,20250218,12640,10.52,20250203,14300,-2.31,20250218,10890,28.28,20240416,0.24,N,000320,500,84 억,,518339,N,N,1,N,00,N
|
||||
20250312,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14000,-50,5,-0.36,61593130,4404,40.39,14060,14100,13880,18260,9840,14050,13985.72,3.90,0,447,14363,14206,14003,13846,13643,14105,13745,84,4210,500,10390,10,1,13291151,1861,7.44,0.45,12,0.03,1881.00,31185.00,14300,20250218,-2.10,10890,20240416,28.56,14300,-2.10,20250218,12640,10.76,20250203,14300,-2.10,20250218,10890,28.56,20240416,0.24,N,000320,500,84 억,,518339,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
|
||||
20250313,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4200,-75,5,-1.75,2159281195,506647,34.34,4315,4365,4200,5550,2995,4275,4261.94,14.18,0,-13115,4588,4431,4193,4036,3798,4510,4115,5837,1275,5000,3240,5,1,116738915,4903,2.63,0.20,12,0.43,1598.00,20892.00,6230,20240820,-32.58,3825,20250228,9.80,4365,-3.78,20250313,3825,9.80,20250228,6230,-32.58,20240820,3825,9.80,20250228,0.63,N,000370,5000,5836 억,,16557055,N,N,20081,N,00,N
|
||||
20250313,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4220,-55,5,-1.29,2045478180,479589,32.51,4315,4365,4200,5550,2995,4275,4265.06,14.18,0,2742,4588,4431,4193,4036,3798,4510,4115,5837,1275,5000,3240,5,1,116738915,4926,2.64,0.20,12,0.41,1598.00,20892.00,6230,20240820,-32.26,3825,20250228,10.33,4365,-3.32,20250313,3825,10.33,20250228,6230,-32.26,20240820,3825,10.33,20250228,0.63,N,000370,5000,5836 억,,16557055,N,N,30789,N,00,N
|
||||
20250313,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4230,-45,5,-1.05,1614355375,377416,25.58,4315,4365,4210,5550,2995,4275,4277.39,14.18,0,13950,4588,4431,4193,4036,3798,4510,4115,5837,1275,5000,3240,5,1,116738915,4938,2.65,0.20,12,0.32,1598.00,20892.00,6230,20240820,-32.10,3825,20250228,10.59,4365,-3.09,20250313,3825,10.59,20250228,6230,-32.10,20240820,3825,10.59,20250228,0.63,N,000370,5000,5836 억,,16557055,N,N,30789,N,00,N
|
||||
20250313,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4225,-50,5,-1.17,1411206165,329388,22.33,4315,4365,4210,5550,2995,4275,4284.33,14.18,0,10399,4588,4431,4193,4036,3798,4510,4115,5837,1275,5000,3240,5,1,116738915,4932,2.64,0.20,12,0.28,1598.00,20892.00,6230,20240820,-32.18,3825,20250228,10.46,4365,-3.21,20250313,3825,10.46,20250228,6230,-32.18,20240820,3825,10.46,20250228,0.63,N,000370,5000,5836 억,,16557055,N,N,30789,N,00,N
|
||||
20250313,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4245,-30,5,-0.70,1238404420,288567,19.56,4315,4365,4210,5550,2995,4275,4291.57,14.18,0,6836,4588,4431,4193,4036,3798,4510,4115,5837,1275,5000,3240,5,1,116738915,4956,2.66,0.20,12,0.25,1598.00,20892.00,6230,20240820,-31.86,3825,20250228,10.98,4365,-2.75,20250313,3825,10.98,20250228,6230,-31.86,20240820,3825,10.98,20250228,0.63,N,000370,5000,5836 억,,16557055,N,N,30789,N,00,N
|
||||
20250313,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4255,-20,5,-0.47,1105832045,257358,17.44,4315,4365,4210,5550,2995,4275,4296.86,14.18,0,14067,4588,4431,4193,4036,3798,4510,4115,5837,1275,5000,3240,5,1,116738915,4967,2.66,0.20,12,0.22,1598.00,20892.00,6230,20240820,-31.70,3825,20250228,11.24,4365,-2.52,20250313,3825,11.24,20250228,6230,-31.70,20240820,3825,11.24,20250228,0.63,N,000370,5000,5836 억,,16557055,N,N,30789,N,00,N
|
||||
20250313,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4270,-5,5,-0.12,876466259,203480,13.79,4315,4365,4210,5550,2995,4275,4307.38,14.18,0,11903,4588,4431,4193,4036,3798,4510,4115,5837,1275,5000,3240,5,1,116738915,4985,2.67,0.20,12,0.17,1598.00,20892.00,6230,20240820,-31.46,3825,20250228,11.63,4365,-2.18,20250313,3825,11.63,20250228,6230,-31.46,20240820,3825,11.63,20250228,0.63,N,000370,5000,5836 억,,16557055,N,N,30789,N,00,N
|
||||
20250313,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4310,35,2,0.82,73912910,17181,1.16,4315,4320,4270,5550,2995,4275,4302.01,14.18,0,-8657,4588,4431,4193,4036,3798,4510,4115,5837,1275,5000,3240,5,1,116738915,5031,2.70,0.21,12,0.01,1598.00,20892.00,6230,20240820,-30.82,3825,20250228,12.68,4350,-0.92,20250312,3825,12.68,20250228,6230,-30.82,20240820,3825,12.68,20250228,0.63,N,000370,5000,5836 억,,16557055,N,N,30789,N,00,N
|
||||
20250312,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4275,290,2,7.28,6145369160,1466532,591.17,4010,4350,3955,5180,2790,3985,4189.75,14.09,0,126577,4075,4030,3985,3940,3895,4007,3917,5837,1195,5000,3020,5,1,116738915,4991,2.68,0.20,12,1.26,1598.00,20892.00,6230,20240820,-31.38,3825,20250228,11.76,4350,-1.72,20250312,3825,11.76,20250228,6230,-31.38,20240820,3825,11.76,20250228,0.65,N,000370,5000,5836 억,,16449251,N,N,30740,N,00,N
|
||||
20250312,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4305,320,2,8.03,5517508953,1320184,532.17,4010,4350,3955,5180,2790,3985,4179.35,14.09,0,129572,4075,4030,3985,3940,3895,4007,3917,5837,1195,5000,3020,5,1,116738915,5026,2.69,0.21,12,1.13,1598.00,20892.00,6230,20240820,-30.90,3825,20250228,12.55,4350,-1.03,20250312,3825,12.55,20250228,6230,-30.90,20240820,3825,12.55,20250228,0.65,N,000370,5000,5836 억,,16449251,N,N,991,N,00,N
|
||||
20250312,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4132,147,2,3.69,1820555271,452257,182.31,4010,4140,3955,5180,2790,3985,4025.49,14.09,0,-37785,4075,4030,3985,3940,3895,4007,3917,5837,1195,5000,3020,5,1,116738915,4824,2.59,0.20,12,0.39,1598.00,20892.00,6230,20240820,-33.68,3825,20250228,8.03,4240,-2.55,20250219,3825,8.03,20250228,6230,-33.68,20240820,3825,8.03,20250228,0.65,N,000370,5000,5836 억,,16449251,N,N,991,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6200,-90,5,-1.43,171646750,27482,161.20,6300,6330,6200,8170,4410,6290,6245.79,6.49,0,-9209,6436,6362,6296,6222,6156,6400,6260,136,1880,500,4150,10,1,27203469,1687,10.44,0.50,12,0.10,594.00,12421.00,11460,20240522,-45.90,5720,20241210,8.39,6810,-8.96,20250226,5970,3.85,20250203,11460,-45.90,20240522,5720,8.39,20241210,2.10,N,000390,500,136 억,,1764455,N,N,78,N,00,N
|
||||
20250313,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,-70,5,-1.11,155388580,24863,145.84,6300,6330,6200,8170,4410,6290,6249.79,6.49,0,-7216,6436,6362,6296,6222,6156,6400,6260,136,1880,500,4150,10,1,27203469,1692,10.47,0.50,12,0.09,594.00,12421.00,11460,20240522,-45.72,5720,20241210,8.74,6810,-8.66,20250226,5970,4.19,20250203,11460,-45.72,20240522,5720,8.74,20241210,2.10,N,000390,500,136 억,,1764455,N,N,32,N,00,N
|
||||
20250313,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6240,-50,5,-0.79,138630030,22166,130.02,6300,6330,6220,8170,4410,6290,6254.17,6.49,0,-5082,6436,6362,6296,6222,6156,6400,6260,136,1880,500,4150,10,1,27203469,1697,10.51,0.50,12,0.08,594.00,12421.00,11460,20240522,-45.55,5720,20241210,9.09,6810,-8.37,20250226,5970,4.52,20250203,11460,-45.55,20240522,5720,9.09,20241210,2.10,N,000390,500,136 억,,1764455,N,N,32,N,00,N
|
||||
20250313,130106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6240,-50,5,-0.79,128187030,20491,120.20,6300,6330,6240,8170,4410,6290,6255.77,6.49,0,-4262,6436,6362,6296,6222,6156,6400,6260,136,1880,500,4150,10,1,27203469,1697,10.51,0.50,12,0.08,594.00,12421.00,11460,20240522,-45.55,5720,20241210,9.09,6810,-8.37,20250226,5970,4.52,20250203,11460,-45.55,20240522,5720,9.09,20241210,2.10,N,000390,500,136 억,,1764455,N,N,32,N,00,N
|
||||
20250313,120106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,0,3,0.00,91606970,14639,85.87,6300,6330,6250,8170,4410,6290,6257.73,6.49,0,1089,6436,6362,6296,6222,6156,6400,6260,136,1880,500,4150,10,1,27203469,1711,10.59,0.51,12,0.05,594.00,12421.00,11460,20240522,-45.11,5720,20241210,9.97,6810,-7.64,20250226,5970,5.36,20250203,11460,-45.11,20240522,5720,9.97,20241210,2.10,N,000390,500,136 억,,1764455,N,N,32,N,00,N
|
||||
20250313,110106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6260,-30,5,-0.48,86125230,13764,80.74,6300,6330,6250,8170,4410,6290,6257.28,6.49,0,1110,6436,6362,6296,6222,6156,6400,6260,136,1880,500,4150,10,1,27203469,1703,10.54,0.50,12,0.05,594.00,12421.00,11460,20240522,-45.38,5720,20241210,9.44,6810,-8.08,20250226,5970,4.86,20250203,11460,-45.38,20240522,5720,9.44,20241210,2.10,N,000390,500,136 억,,1764455,N,N,32,N,00,N
|
||||
20250313,100106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6250,-40,5,-0.64,77282950,12355,72.47,6300,6330,6250,8170,4410,6290,6255.20,6.49,0,543,6436,6362,6296,6222,6156,6400,6260,136,1880,500,4150,10,1,27203469,1700,10.52,0.50,12,0.05,594.00,12421.00,11460,20240522,-45.46,5720,20241210,9.27,6810,-8.22,20250226,5970,4.69,20250203,11460,-45.46,20240522,5720,9.27,20241210,2.10,N,000390,500,136 억,,1764455,N,N,32,N,00,N
|
||||
20250313,090106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6300,10,2,0.16,6300,1,0.01,6300,6300,6300,8170,4410,6290,6300.00,6.49,0,1,6436,6362,6296,6222,6156,6400,6260,136,1880,500,4150,10,1,27203469,1714,10.61,0.51,12,0.00,594.00,12421.00,11460,20240522,-45.03,5720,20241210,10.14,6810,-7.49,20250226,5970,5.53,20250203,11460,-45.03,20240522,5720,10.14,20241210,2.10,N,000390,500,136 억,,1764455,N,N,32,N,00,N
|
||||
20250312,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,40,2,0.64,105539055,16817,44.66,6250,6370,6230,8120,4380,6250,6275.73,6.50,0,-4861,6456,6352,6236,6132,6016,6405,6185,136,1870,500,4120,10,1,27203469,1711,10.59,0.51,12,0.06,594.00,12421.00,11460,20240522,-45.11,5720,20241210,9.97,6810,-7.64,20250226,5970,5.36,20250203,11460,-45.11,20240522,5720,9.97,20241210,2.10,N,000390,500,136 억,,1768785,N,N,32,N,00,N
|
||||
20250312,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,40,2,0.64,101899535,16238,43.12,6250,6370,6230,8120,4380,6250,6275.37,6.50,0,-4787,6456,6352,6236,6132,6016,6405,6185,136,1870,500,4120,10,1,27203469,1711,10.59,0.51,12,0.06,594.00,12421.00,11460,20240522,-45.11,5720,20241210,9.97,6810,-7.64,20250226,5970,5.36,20250203,11460,-45.11,20240522,5720,9.97,20241210,2.10,N,000390,500,136 억,,1768785,N,N,4,N,00,N
|
||||
20250312,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,40,2,0.64,93610845,14919,39.62,6250,6370,6230,8120,4380,6250,6274.61,6.50,0,-4785,6456,6352,6236,6132,6016,6405,6185,136,1870,500,4120,10,1,27203469,1711,10.59,0.51,12,0.05,594.00,12421.00,11460,20240522,-45.11,5720,20241210,9.97,6810,-7.64,20250226,5970,5.36,20250203,11460,-45.11,20240522,5720,9.97,20241210,2.10,N,000390,500,136 억,,1768785,N,N,4,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1852,-14,5,-0.75,257626517,139880,52.27,1866,1866,1830,2425,1307,1866,1841.77,1.17,0,-42578,1945,1905,1849,1809,1753,1925,1829,3103,559,1000,1300,1,1,310336320,5747,1.91,0.46,12,0.05,972.00,4052.00,4090,20240626,-54.72,1734,20250207,6.81,2140,-13.46,20250108,1734,6.81,20250207,4090,-54.72,20240626,1734,6.81,20250207,0.53,N,000400,1000,3103 억,,3617395,N,N,255,N,00,N
|
||||
20250313,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1841,-25,5,-1.34,241297368,131036,48.97,1866,1866,1830,2425,1307,1866,1841.46,1.17,0,-38960,1945,1905,1849,1809,1753,1925,1829,3103,559,1000,1300,1,1,310336320,5713,1.89,0.45,12,0.04,972.00,4052.00,4090,20240626,-54.99,1734,20250207,6.17,2140,-13.97,20250108,1734,6.17,20250207,4090,-54.99,20240626,1734,6.17,20250207,0.53,N,000400,1000,3103 억,,3617395,N,N,255,N,00,N
|
||||
20250313,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1842,-24,5,-1.29,213161510,115706,43.24,1866,1866,1830,2425,1307,1866,1842.27,1.17,0,-38172,1945,1905,1849,1809,1753,1925,1829,3103,559,1000,1300,1,1,310336320,5716,1.90,0.45,12,0.04,972.00,4052.00,4090,20240626,-54.96,1734,20250207,6.23,2140,-13.93,20250108,1734,6.23,20250207,4090,-54.96,20240626,1734,6.23,20250207,0.53,N,000400,1000,3103 억,,3617395,N,N,255,N,00,N
|
||||
20250313,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1833,-33,5,-1.77,208886332,113382,42.37,1866,1866,1830,2425,1307,1866,1842.32,1.17,0,-37361,1945,1905,1849,1809,1753,1925,1829,3103,559,1000,1300,1,1,310336320,5688,1.89,0.45,12,0.04,972.00,4052.00,4090,20240626,-55.18,1734,20250207,5.71,2140,-14.35,20250108,1734,5.71,20250207,4090,-55.18,20240626,1734,5.71,20250207,0.53,N,000400,1000,3103 억,,3617395,N,N,255,N,00,N
|
||||
20250313,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1840,-26,5,-1.39,126108382,68263,25.51,1866,1866,1838,2425,1307,1866,1847.39,1.17,0,-29101,1945,1905,1849,1809,1753,1925,1829,3103,559,1000,1300,1,1,310336320,5710,1.89,0.45,12,0.02,972.00,4052.00,4090,20240626,-55.01,1734,20250207,6.11,2140,-14.02,20250108,1734,6.11,20250207,4090,-55.01,20240626,1734,6.11,20250207,0.53,N,000400,1000,3103 억,,3617395,N,N,255,N,00,N
|
||||
20250313,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1850,-16,5,-0.86,102120611,55240,20.64,1866,1866,1842,2425,1307,1866,1848.67,1.17,0,-20031,1945,1905,1849,1809,1753,1925,1829,3103,559,1000,1300,1,1,310336320,5741,1.90,0.46,12,0.02,972.00,4052.00,4090,20240626,-54.77,1734,20250207,6.69,2140,-13.55,20250108,1734,6.69,20250207,4090,-54.77,20240626,1734,6.69,20250207,0.53,N,000400,1000,3103 억,,3617395,N,N,255,N,00,N
|
||||
20250313,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1859,-7,5,-0.38,52426753,28317,10.58,1866,1866,1843,2425,1307,1866,1851.42,1.17,0,-8432,1945,1905,1849,1809,1753,1925,1829,3103,559,1000,1300,1,1,310336320,5769,1.91,0.46,12,0.01,972.00,4052.00,4090,20240626,-54.55,1734,20250207,7.21,2140,-13.13,20250108,1734,7.21,20250207,4090,-54.55,20240626,1734,7.21,20250207,0.53,N,000400,1000,3103 억,,3617395,N,N,255,N,00,N
|
||||
20250313,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1865,-1,5,-0.05,759441,407,0.15,1866,1866,1865,2425,1307,1866,1865.95,1.17,0,-315,1945,1905,1849,1809,1753,1925,1829,3103,559,1000,1300,1,1,310336320,5788,1.92,0.46,12,0.00,972.00,4052.00,4090,20240626,-54.40,1734,20250207,7.55,2140,-12.85,20250108,1734,7.55,20250207,4090,-54.40,20240626,1734,7.55,20250207,0.53,N,000400,1000,3103 억,,3617395,N,N,255,N,00,N
|
||||
20250312,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1866,68,2,3.78,492144173,266641,293.06,1798,1889,1793,2335,1259,1798,1845.64,1.15,0,69296,1817,1807,1788,1778,1759,1812,1783,3103,537,1000,1250,1,1,310336320,5791,1.92,0.46,12,0.09,972.00,4052.00,4090,20240626,-54.38,1734,20250207,7.61,2140,-12.80,20250108,1734,7.61,20250207,4090,-54.38,20240626,1734,7.61,20250207,0.52,N,000400,1000,3103 억,,3566017,N,N,255,N,00,N
|
||||
20250312,150107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1878,80,2,4.45,387074672,210408,231.26,1798,1889,1793,2335,1259,1798,1839.64,1.15,0,60030,1817,1807,1788,1778,1759,1812,1783,3103,537,1000,1250,1,1,310336320,5828,1.93,0.46,12,0.07,972.00,4052.00,4090,20240626,-54.08,1734,20250207,8.30,2140,-12.24,20250108,1734,8.30,20250207,4090,-54.08,20240626,1734,8.30,20250207,0.52,N,000400,1000,3103 억,,3566017,N,N,61,N,00,N
|
||||
20250312,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1800,2,2,0.11,70375836,39089,42.96,1798,1808,1793,2335,1259,1798,1800.40,1.15,0,-13955,1817,1807,1788,1778,1759,1812,1783,3103,537,1000,1250,1,1,310336320,5586,1.85,0.44,12,0.01,972.00,4052.00,4090,20240626,-55.99,1734,20250207,3.81,2140,-15.89,20250108,1734,3.81,20250207,4090,-55.99,20240626,1734,3.81,20250207,0.52,N,000400,1000,3103 억,,3566017,N,N,61,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3690,-25,5,-0.67,200090027,54116,212.94,3720,3745,3675,4825,2605,3715,3697.43,1.94,0,-6953,3781,3747,3716,3682,3651,3765,3700,310,1110,500,2740,5,1,62000000,2288,7.47,0.45,12,0.09,494.00,8211.00,5950,20240429,-37.98,3580,20241209,3.07,4120,-10.44,20250115,3670,0.54,20250311,5950,-37.98,20240429,3580,3.07,20241209,0.81,N,000430,500,310 억,,1201152,N,N,179,N,00,N
|
||||
20250313,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3695,-20,5,-0.54,187699667,50762,199.74,3720,3745,3675,4825,2605,3715,3697.64,1.94,0,-5727,3781,3747,3716,3682,3651,3765,3700,310,1110,500,2740,5,1,62000000,2291,7.48,0.45,12,0.08,494.00,8211.00,5950,20240429,-37.90,3580,20241209,3.21,4120,-10.32,20250115,3670,0.68,20250311,5950,-37.90,20240429,3580,3.21,20241209,0.81,N,000430,500,310 억,,1201152,N,N,71,N,00,N
|
||||
20250313,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3695,-20,5,-0.54,170182252,46014,181.06,3720,3745,3675,4825,2605,3715,3698.49,1.94,0,-5222,3781,3747,3716,3682,3651,3765,3700,310,1110,500,2740,5,1,62000000,2291,7.48,0.45,12,0.07,494.00,8211.00,5950,20240429,-37.90,3580,20241209,3.21,4120,-10.32,20250115,3670,0.68,20250311,5950,-37.90,20240429,3580,3.21,20241209,0.81,N,000430,500,310 억,,1201152,N,N,71,N,00,N
|
||||
20250313,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3705,-10,5,-0.27,155336042,41988,165.22,3720,3745,3675,4825,2605,3715,3699.53,1.94,0,-4649,3781,3747,3716,3682,3651,3765,3700,310,1110,500,2740,5,1,62000000,2297,7.50,0.45,12,0.07,494.00,8211.00,5950,20240429,-37.73,3580,20241209,3.49,4120,-10.07,20250115,3670,0.95,20250311,5950,-37.73,20240429,3580,3.49,20241209,0.81,N,000430,500,310 억,,1201152,N,N,71,N,00,N
|
||||
20250313,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3695,-20,5,-0.54,100559935,27122,106.72,3720,3745,3685,4825,2605,3715,3707.69,1.94,0,-378,3781,3747,3716,3682,3651,3765,3700,310,1110,500,2740,5,1,62000000,2291,7.48,0.45,12,0.04,494.00,8211.00,5950,20240429,-37.90,3580,20241209,3.21,4120,-10.32,20250115,3670,0.68,20250311,5950,-37.90,20240429,3580,3.21,20241209,0.81,N,000430,500,310 억,,1201152,N,N,71,N,00,N
|
||||
20250313,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3705,-10,5,-0.27,79476650,21417,84.27,3720,3745,3700,4825,2605,3715,3710.91,1.94,0,5,3781,3747,3716,3682,3651,3765,3700,310,1110,500,2740,5,1,62000000,2297,7.50,0.45,12,0.03,494.00,8211.00,5950,20240429,-37.73,3580,20241209,3.49,4120,-10.07,20250115,3670,0.95,20250311,5950,-37.73,20240429,3580,3.49,20241209,0.81,N,000430,500,310 억,,1201152,N,N,71,N,00,N
|
||||
20250313,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3705,-10,5,-0.27,23557510,6336,24.93,3720,3745,3705,4825,2605,3715,3718.04,1.94,0,-1062,3781,3747,3716,3682,3651,3765,3700,310,1110,500,2740,5,1,62000000,2297,7.50,0.45,12,0.01,494.00,8211.00,5950,20240429,-37.73,3580,20241209,3.49,4120,-10.07,20250115,3670,0.95,20250311,5950,-37.73,20240429,3580,3.49,20241209,0.81,N,000430,500,310 억,,1201152,N,N,71,N,00,N
|
||||
20250313,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3740,25,2,0.67,2082780,557,2.19,3720,3740,3720,4825,2605,3715,3739.28,1.94,0,-557,3781,3747,3716,3682,3651,3765,3700,310,1110,500,2740,5,1,62000000,2319,7.57,0.46,12,0.00,494.00,8211.00,5950,20240429,-37.14,3580,20241209,4.47,4120,-9.22,20250115,3670,1.91,20250311,5950,-37.14,20240429,3580,4.47,20241209,0.81,N,000430,500,310 억,,1201152,N,N,71,N,00,N
|
||||
20250312,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3715,-10,5,-0.27,94773133,25414,40.69,3685,3750,3685,4840,2610,3725,3729.17,1.94,0,-1636,3928,3826,3748,3646,3568,3877,3697,310,1115,500,2750,5,1,62000000,2303,7.52,0.45,12,0.04,494.00,8211.00,5950,20240429,-37.56,3580,20241209,3.77,4120,-9.83,20250115,3670,1.23,20250311,5950,-37.56,20240429,3580,3.77,20241209,0.80,N,000430,500,310 억,,1201673,N,N,71,N,00,N
|
||||
20250312,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,-5,5,-0.13,88114930,23622,37.82,3685,3750,3685,4840,2610,3725,3730.21,1.94,0,-923,3928,3826,3748,3646,3568,3877,3697,310,1115,500,2750,5,1,62000000,2306,7.53,0.45,12,0.04,494.00,8211.00,5950,20240429,-37.48,3580,20241209,3.91,4120,-9.71,20250115,3670,1.36,20250311,5950,-37.48,20240429,3580,3.91,20241209,0.80,N,000430,500,310 억,,1201673,N,N,9,N,00,N
|
||||
20250312,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3740,15,2,0.40,78819390,21125,33.83,3685,3750,3685,4840,2610,3725,3731.10,1.94,0,-558,3928,3826,3748,3646,3568,3877,3697,310,1115,500,2750,5,1,62000000,2319,7.57,0.46,12,0.03,494.00,8211.00,5950,20240429,-37.14,3580,20241209,4.47,4120,-9.22,20250115,3670,1.91,20250311,5950,-37.14,20240429,3580,4.47,20241209,0.80,N,000430,500,310 억,,1201673,N,N,9,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13950,-170,5,-1.20,151140650,10748,96.60,14120,14250,13930,18350,9890,14120,14062.28,0.97,0,481,14373,14246,14053,13926,13733,14310,13990,31,4230,500,9030,10,1,6227130,869,-348.75,1.31,12,0.17,-40.00,10645.00,31100,20240604,-55.14,13720,20250311,1.68,17880,-21.98,20250114,13720,1.68,20250311,31100,-55.14,20240604,13720,1.68,20250311,2.26,N,000440,500,31 억,,60474,N,N,0,N,00,N
|
||||
20250313,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14040,-80,5,-0.57,143546780,10205,91.72,14120,14250,13930,18350,9890,14120,14066.32,0.97,0,373,14373,14246,14053,13926,13733,14310,13990,31,4230,500,9030,10,1,6227130,874,-351.00,1.32,12,0.16,-40.00,10645.00,31100,20240604,-54.86,13720,20250311,2.33,17880,-21.48,20250114,13720,2.33,20250311,31100,-54.86,20240604,13720,2.33,20250311,2.26,N,000440,500,31 억,,60474,N,N,0,N,00,N
|
||||
20250313,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13970,-150,5,-1.06,126415920,8978,80.69,14120,14250,13960,18350,9890,14120,14080.63,0.97,0,296,14373,14246,14053,13926,13733,14310,13990,31,4230,500,9030,10,1,6227130,870,-349.25,1.31,12,0.14,-40.00,10645.00,31100,20240604,-55.08,13720,20250311,1.82,17880,-21.87,20250114,13720,1.82,20250311,31100,-55.08,20240604,13720,1.82,20250311,2.26,N,000440,500,31 억,,60474,N,N,0,N,00,N
|
||||
20250313,130107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14150,30,2,0.21,89864530,6371,57.26,14120,14250,13960,18350,9890,14120,14105.25,0.97,0,746,14373,14246,14053,13926,13733,14310,13990,31,4230,500,9030,10,1,6227130,881,-353.75,1.33,12,0.10,-40.00,10645.00,31100,20240604,-54.50,13720,20250311,3.13,17880,-20.86,20250114,13720,3.13,20250311,31100,-54.50,20240604,13720,3.13,20250311,2.26,N,000440,500,31 억,,60474,N,N,0,N,00,N
|
||||
20250313,120107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14120,0,3,0.00,71615180,5073,45.60,14120,14250,13960,18350,9890,14120,14116.93,0.97,0,854,14373,14246,14053,13926,13733,14310,13990,31,4230,500,9030,10,1,6227130,879,-353.00,1.33,12,0.08,-40.00,10645.00,31100,20240604,-54.60,13720,20250311,2.92,17880,-21.03,20250114,13720,2.92,20250311,31100,-54.60,20240604,13720,2.92,20250311,2.26,N,000440,500,31 억,,60474,N,N,0,N,00,N
|
||||
20250313,110106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14160,40,2,0.28,64600640,4577,41.14,14120,14250,13960,18350,9890,14120,14114.19,0.97,0,790,14373,14246,14053,13926,13733,14310,13990,31,4230,500,9030,10,1,6227130,882,-354.00,1.33,12,0.07,-40.00,10645.00,31100,20240604,-54.47,13720,20250311,3.21,17880,-20.81,20250114,13720,3.21,20250311,31100,-54.47,20240604,13720,3.21,20250311,2.26,N,000440,500,31 억,,60474,N,N,0,N,00,N
|
||||
20250313,100107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14160,40,2,0.28,51179170,3626,32.59,14120,14250,13960,18350,9890,14120,14114.50,0.97,0,328,14373,14246,14053,13926,13733,14310,13990,31,4230,500,9030,10,1,6227130,882,-354.00,1.33,12,0.06,-40.00,10645.00,31100,20240604,-54.47,13720,20250311,3.21,17880,-20.81,20250114,13720,3.21,20250311,31100,-54.47,20240604,13720,3.21,20250311,2.26,N,000440,500,31 억,,60474,N,N,0,N,00,N
|
||||
20250313,090107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13960,-160,5,-1.13,13007550,925,8.31,14120,14230,13960,18350,9890,14120,14062.22,0.97,0,0,14373,14246,14053,13926,13733,14310,13990,31,4230,500,9030,10,1,6227130,869,-349.00,1.31,12,0.01,-40.00,10645.00,31100,20240604,-55.11,13720,20250311,1.75,17880,-21.92,20250114,13720,1.75,20250311,31100,-55.11,20240604,13720,1.75,20250311,2.26,N,000440,500,31 억,,60474,N,N,0,N,00,N
|
||||
20250312,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14120,190,2,1.36,152519140,10865,69.45,13950,14180,13860,18100,9760,13930,14037.57,0.95,0,1284,14230,14080,13900,13750,13570,14155,13825,31,4170,500,8910,10,1,6227130,879,-353.00,1.33,12,0.17,-40.00,10645.00,31100,20240604,-54.60,13720,20250311,2.92,17880,-21.03,20250114,13720,2.92,20250311,31100,-54.60,20240604,13720,2.92,20250311,2.25,N,000440,500,31 억,,59190,N,N,0,N,00,N
|
||||
20250312,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14120,190,2,1.36,147674580,10522,67.26,13950,14180,13860,18100,9760,13930,14034.84,0.95,0,1005,14230,14080,13900,13750,13570,14155,13825,31,4170,500,8910,10,1,6227130,879,-353.00,1.33,12,0.17,-40.00,10645.00,31100,20240604,-54.60,13720,20250311,2.92,17880,-21.03,20250114,13720,2.92,20250311,31100,-54.60,20240604,13720,2.92,20250311,2.25,N,000440,500,31 억,,59190,N,N,0,N,00,N
|
||||
20250312,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14090,160,2,1.15,115657380,8251,52.74,13950,14180,13860,18100,9760,13930,14017.38,0.95,0,1233,14230,14080,13900,13750,13570,14155,13825,31,4170,500,8910,10,1,6227130,877,-352.25,1.32,12,0.13,-40.00,10645.00,31100,20240604,-54.69,13720,20250311,2.70,17880,-21.20,20250114,13720,2.70,20250311,31100,-54.69,20240604,13720,2.70,20250311,2.25,N,000440,500,31 억,,59190,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
|
||||
20250313,160107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5330,-40,5,-0.74,152254280,28648,249.05,5380,5380,5280,6980,3760,5370,5314.63,1.06,0,-2127,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2499,484.55,0.42,12,0.06,11.00,12765.00,6650,20240712,-19.85,5280,20250313,0.95,5750,-7.30,20250102,5280,0.95,20250313,6650,-19.85,20240712,5280,0.95,20250313,0.09,N,000480,500,234 억,,497491,N,N,86,N,00,N
|
||||
20250313,150107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5320,-50,5,-0.93,141313580,26593,231.18,5380,5380,5280,6980,3760,5370,5313.94,1.06,0,-1546,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2495,483.64,0.42,12,0.06,11.00,12765.00,6650,20240712,-20.00,5280,20250313,0.76,5750,-7.48,20250102,5280,0.76,20250313,6650,-20.00,20240712,5280,0.76,20250313,0.09,N,000480,500,234 억,,497491,N,N,43,N,00,N
|
||||
20250313,140107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5280,-90,5,-1.68,109441400,20591,179.01,5380,5380,5280,6980,3760,5370,5315.01,1.06,0,-656,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2476,480.00,0.41,12,0.04,11.00,12765.00,6650,20240712,-20.60,5280,20250313,0.00,5750,-8.17,20250102,5280,0.00,20250313,6650,-20.60,20240712,5280,0.00,20250313,0.09,N,000480,500,234 억,,497491,N,N,43,N,00,N
|
||||
20250313,130107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5320,-50,5,-0.93,74360220,13967,121.42,5380,5380,5290,6980,3760,5370,5323.99,1.06,0,17,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2495,483.64,0.42,12,0.03,11.00,12765.00,6650,20240712,-20.00,5290,20250313,0.57,5750,-7.48,20250102,5290,0.57,20250313,6650,-20.00,20240712,5290,0.57,20250313,0.09,N,000480,500,234 억,,497491,N,N,43,N,00,N
|
||||
20250313,120107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5350,-20,5,-0.37,28764460,5384,46.81,5380,5380,5330,6980,3760,5370,5342.58,1.06,0,-19,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2509,486.36,0.42,12,0.01,11.00,12765.00,6650,20240712,-19.55,5330,20250313,0.38,5750,-6.96,20250102,5330,0.38,20250313,6650,-19.55,20240712,5330,0.38,20250313,0.09,N,000480,500,234 억,,497491,N,N,43,N,00,N
|
||||
20250313,110107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5340,-30,5,-0.56,16779360,3137,27.27,5380,5380,5340,6980,3760,5370,5348.86,1.06,0,-19,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2504,485.45,0.42,12,0.01,11.00,12765.00,6650,20240712,-19.70,5330,20250305,0.19,5750,-7.13,20250102,5330,0.19,20250305,6650,-19.70,20240712,5330,0.19,20250305,0.09,N,000480,500,234 억,,497491,N,N,43,N,00,N
|
||||
20250313,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5380,10,2,0.19,3732180,695,6.04,5380,5380,5360,6980,3760,5370,5370.04,1.06,0,-15,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2523,489.09,0.42,12,0.00,11.00,12765.00,6650,20240712,-19.10,5330,20250305,0.94,5750,-6.43,20250102,5330,0.94,20250305,6650,-19.10,20240712,5330,0.94,20250305,0.09,N,000480,500,234 억,,497491,N,N,43,N,00,N
|
||||
20250313,090107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5380,10,2,0.19,5380,1,0.01,5380,5380,5380,6980,3760,5370,5380.00,1.06,0,0,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2523,489.09,0.42,12,0.00,11.00,12765.00,6650,20240712,-19.10,5330,20250305,0.94,5750,-6.43,20250102,5330,0.94,20250305,6650,-19.10,20240712,5330,0.94,20250305,0.09,N,000480,500,234 억,,497491,N,N,43,N,00,N
|
||||
20250312,160107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5370,10,2,0.19,61532700,11503,63.15,5370,5390,5330,6960,3760,5360,5349.27,1.06,0,-225,5440,5400,5370,5330,5300,5385,5315,234,1600,500,3960,10,1,46890490,2518,488.18,0.42,12,0.02,11.00,12765.00,6650,20240712,-19.25,5330,20250312,0.75,5750,-6.61,20250102,5330,0.75,20250312,6650,-19.25,20240712,5330,0.75,20250312,0.09,N,000480,500,234 억,,498330,N,N,43,N,00,N
|
||||
20250312,150107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5370,10,2,0.19,60780900,11363,62.39,5370,5390,5330,6960,3760,5360,5349.02,1.06,0,-145,5440,5400,5370,5330,5300,5385,5315,234,1600,500,3960,10,1,46890490,2518,488.18,0.42,12,0.02,11.00,12765.00,6650,20240712,-19.25,5330,20250312,0.75,5750,-6.61,20250102,5330,0.75,20250312,6650,-19.25,20240712,5330,0.75,20250312,0.09,N,000480,500,234 억,,498330,N,N,4,N,00,N
|
||||
20250312,140107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5340,-20,5,-0.37,52201130,9764,53.61,5370,5390,5330,6960,3760,5360,5346.29,1.06,0,-68,5440,5400,5370,5330,5300,5385,5315,234,1600,500,3960,10,1,46890490,2504,485.45,0.42,12,0.02,11.00,12765.00,6650,20240712,-19.70,5330,20250312,0.19,5750,-7.13,20250102,5330,0.19,20250312,6650,-19.70,20240712,5330,0.19,20250312,0.09,N,000480,500,234 억,,498330,N,N,4,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12280,90,2,0.74,4219465835,342370,47.88,12100,12540,12060,15840,8540,12190,12324.56,4.29,0,5895,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3149,18.01,0.70,12,1.34,682.00,17666.00,15880,20250213,-22.67,7850,20241115,56.43,15880,-22.67,20250213,9280,32.33,20250102,15880,-22.67,20250213,7850,56.43,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,2,N,00,N
|
||||
20250313,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12380,190,2,1.56,3926540955,318562,44.55,12100,12540,12060,15840,8540,12190,12325.97,4.29,0,2799,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3174,18.15,0.70,12,1.24,682.00,17666.00,15880,20250213,-22.04,7850,20241115,57.71,15880,-22.04,20250213,9280,33.41,20250102,15880,-22.04,20250213,7850,57.71,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,0,N,00,N
|
||||
20250313,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12430,240,2,1.97,3295246115,267867,37.46,12100,12540,12060,15840,8540,12190,12301.94,4.29,0,2484,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3187,18.23,0.70,12,1.04,682.00,17666.00,15880,20250213,-21.73,7850,20241115,58.34,15880,-21.73,20250213,9280,33.94,20250102,15880,-21.73,20250213,7850,58.34,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,0,N,00,N
|
||||
20250313,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12320,130,2,1.07,2229068170,182180,25.48,12100,12430,12060,15840,8540,12190,12235.61,4.29,0,3554,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3159,18.06,0.70,12,0.71,682.00,17666.00,15880,20250213,-22.42,7850,20241115,56.94,15880,-22.42,20250213,9280,32.76,20250102,15880,-22.42,20250213,7850,56.94,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,0,N,00,N
|
||||
20250313,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12360,170,2,1.39,1921521100,157222,21.99,12100,12430,12060,15840,8540,12190,12221.77,4.29,0,1203,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3169,18.12,0.70,12,0.61,682.00,17666.00,15880,20250213,-22.17,7850,20241115,57.45,15880,-22.17,20250213,9280,33.19,20250102,15880,-22.17,20250213,7850,57.45,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,0,N,00,N
|
||||
20250313,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12290,100,2,0.82,1497075365,122855,17.18,12100,12350,12060,15840,8540,12190,12185.70,4.29,0,-5460,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3151,18.02,0.70,12,0.48,682.00,17666.00,15880,20250213,-22.61,7850,20241115,56.56,15880,-22.61,20250213,9280,32.44,20250102,15880,-22.61,20250213,7850,56.56,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,0,N,00,N
|
||||
20250313,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12230,40,2,0.33,1117529395,91986,12.86,12100,12300,12060,15840,8540,12190,12148.76,4.29,0,-8862,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3136,17.93,0.69,12,0.36,682.00,17666.00,15880,20250213,-22.98,7850,20241115,55.80,15880,-22.98,20250213,9280,31.79,20250102,15880,-22.98,20250213,7850,55.80,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,0,N,00,N
|
||||
20250313,090108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12200,10,2,0.08,82874800,6813,0.95,12100,12300,12100,15840,8540,12190,12162.89,4.29,0,2196,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3128,17.89,0.69,12,0.03,682.00,17666.00,15880,20250213,-23.17,7850,20241115,55.41,15880,-23.17,20250213,9280,31.47,20250102,15880,-23.17,20250213,7850,55.41,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,0,N,00,N
|
||||
20250312,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12190,360,2,3.04,8730642500,709751,207.07,12200,12670,12070,15370,8290,11830,12301.06,3.92,0,95814,12323,12076,11713,11466,11103,12200,11590,256,3540,1000,8750,10,1,25640788,3126,17.87,0.69,12,2.77,682.00,17666.00,15880,20250213,-23.24,7850,20241115,55.29,15880,-23.24,20250213,9280,31.36,20250102,15880,-23.24,20250213,7850,55.29,20241115,5.01,N,000490,1000,256 억,,1005918,N,N,2,N,00,N
|
||||
20250312,150108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12230,400,2,3.38,8466113765,688070,200.74,12200,12670,12070,15370,8290,11830,12304.15,3.92,0,95455,12323,12076,11713,11466,11103,12200,11590,256,3540,1000,8750,10,1,25640788,3136,17.93,0.69,12,2.68,682.00,17666.00,15880,20250213,-22.98,7850,20241115,55.80,15880,-22.98,20250213,9280,31.79,20250102,15880,-22.98,20250213,7850,55.80,20241115,5.01,N,000490,1000,256 억,,1005918,N,N,2,N,00,N
|
||||
20250312,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12310,480,2,4.06,7676924780,623677,181.96,12200,12670,12070,15370,8290,11830,12309.14,3.92,0,105712,12323,12076,11713,11466,11103,12200,11590,256,3540,1000,8750,10,1,25640788,3156,18.05,0.70,12,2.43,682.00,17666.00,15880,20250213,-22.48,7850,20241115,56.82,15880,-22.48,20250213,9280,32.65,20250102,15880,-22.48,20250213,7850,56.82,20241115,5.01,N,000490,1000,256 억,,1005918,N,N,2,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49850,2800,2,5.95,8229500400,166612,132.29,47450,50400,47400,61100,32950,47050,49393.07,1.81,0,38203,51183,49116,48033,45966,44883,48575,45425,827,14050,5000,33870,50,1,16543115,8247,18.73,1.10,12,1.01,2661.00,45192.00,74500,20240513,-33.09,23800,20240304,109.45,69600,-28.38,20250123,46800,6.52,20250304,74500,-33.09,20240513,25950,92.10,20240403,0.63,N,000500,5000,827 억,,298755,N,N,1107,N,00,N
|
||||
20250313,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49950,2900,2,6.16,7841519200,158818,126.10,47450,50400,47400,61100,32950,47050,49374.25,1.81,0,34074,51183,49116,48033,45966,44883,48575,45425,827,14050,5000,33870,50,1,16543115,8263,18.77,1.11,12,0.96,2661.00,45192.00,74500,20240513,-32.95,23800,20240304,109.87,69600,-28.23,20250123,46800,6.73,20250304,74500,-32.95,20240513,25950,92.49,20240403,0.63,N,000500,5000,827 억,,298755,N,N,0,N,00,N
|
||||
20250313,140108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49950,2900,2,6.16,6544249075,132861,105.49,47450,50400,47400,61100,32950,47050,49256.36,1.81,0,39742,51183,49116,48033,45966,44883,48575,45425,827,14050,5000,33870,50,1,16543115,8263,18.77,1.11,12,0.80,2661.00,45192.00,74500,20240513,-32.95,23800,20240304,109.87,69600,-28.23,20250123,46800,6.73,20250304,74500,-32.95,20240513,25950,92.49,20240403,0.63,N,000500,5000,827 억,,298755,N,N,0,N,00,N
|
||||
20250313,130107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49900,2850,2,6.06,6006471250,122048,96.91,47450,50400,47400,61100,32950,47050,49214.01,1.81,0,38398,51183,49116,48033,45966,44883,48575,45425,827,14050,5000,33870,50,1,16543115,8255,18.75,1.10,12,0.74,2661.00,45192.00,74500,20240513,-33.02,23800,20240304,109.66,69600,-28.30,20250123,46800,6.62,20250304,74500,-33.02,20240513,25950,92.29,20240403,0.63,N,000500,5000,827 억,,298755,N,N,0,N,00,N
|
||||
20250313,120107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50200,3150,2,6.70,5176702950,105487,83.76,47450,50400,47400,61100,32950,47050,49074.32,1.81,0,36144,51183,49116,48033,45966,44883,48575,45425,827,14050,5000,33870,100,1,16543115,8305,18.87,1.11,12,0.64,2661.00,45192.00,74500,20240513,-32.62,23800,20240304,110.92,69600,-27.87,20250123,46800,7.26,20250304,74500,-32.62,20240513,25950,93.45,20240403,0.63,N,000500,5000,827 억,,298755,N,N,0,N,00,N
|
||||
20250313,110107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49450,2400,2,5.10,3661782050,75219,59.72,47450,49650,47400,61100,32950,47050,48681.61,1.81,0,26105,51183,49116,48033,45966,44883,48575,45425,827,14050,5000,33870,50,1,16543115,8181,18.58,1.09,12,0.45,2661.00,45192.00,74500,20240513,-33.62,23800,20240304,107.77,69600,-28.95,20250123,46800,5.66,20250304,74500,-33.62,20240513,25950,90.56,20240403,0.63,N,000500,5000,827 억,,298755,N,N,0,N,00,N
|
||||
20250313,100107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48950,1900,2,4.04,2563868225,52892,42.00,47450,49500,47400,61100,32950,47050,48473.65,1.81,0,14919,51183,49116,48033,45966,44883,48575,45425,827,14050,5000,33870,50,1,16543115,8098,18.40,1.08,12,0.32,2661.00,45192.00,74500,20240513,-34.30,23800,20240304,105.67,69600,-29.67,20250123,46800,4.59,20250304,74500,-34.30,20240513,25950,88.63,20240403,0.63,N,000500,5000,827 억,,298755,N,N,0,N,00,N
|
||||
20250313,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47550,500,2,1.06,102825250,2162,1.72,47450,47800,47400,61100,32950,47050,47560.25,1.81,0,1446,51183,49116,48033,45966,44883,48575,45425,827,14050,5000,33870,50,1,16543115,7866,17.87,1.05,12,0.01,2661.00,45192.00,74500,20240513,-36.17,23800,20240304,99.79,69600,-31.68,20250123,46800,1.60,20250304,74500,-36.17,20240513,25950,83.24,20240403,0.63,N,000500,5000,827 억,,298755,N,N,0,N,00,N
|
||||
20250312,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47050,-2350,5,-4.76,6010405075,124999,140.12,50100,50100,46950,64200,34600,49400,48083.71,1.96,0,-10427,51133,50266,49633,48766,48133,50700,49200,827,14800,5000,35560,50,1,16543115,7784,17.68,1.04,12,0.76,2661.00,45192.00,74500,20240513,-36.85,23800,20240304,97.69,69600,-32.40,20250123,46800,0.53,20250304,74500,-36.85,20240513,25950,81.31,20240403,0.69,N,000500,5000,827 억,,324156,N,N,178,N,00,N
|
||||
20250312,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47000,-2400,5,-4.86,5521869450,114624,128.49,50100,50100,47000,64200,34600,49400,48173.76,1.96,0,-10102,51133,50266,49633,48766,48133,50700,49200,827,14800,5000,35560,50,1,16543115,7775,17.66,1.04,12,0.69,2661.00,45192.00,74500,20240513,-36.91,23800,20240304,97.48,69600,-32.47,20250123,46800,0.43,20250304,74500,-36.91,20240513,25950,81.12,20240403,0.69,N,000500,5000,827 억,,324156,N,N,178,N,00,N
|
||||
20250312,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47750,-1650,5,-3.34,4147195375,85510,95.85,50100,50100,47350,64200,34600,49400,48499.54,1.96,0,-11495,51133,50266,49633,48766,48133,50700,49200,827,14800,5000,35560,50,1,16543115,7899,17.94,1.06,12,0.52,2661.00,45192.00,74500,20240513,-35.91,23800,20240304,100.63,69600,-31.39,20250123,46800,2.03,20250304,74500,-35.91,20240513,25950,84.01,20240403,0.69,N,000500,5000,827 억,,324156,N,N,178,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12080,80,2,0.67,859323145,71387,75.45,11960,12260,11960,15600,8400,12000,12037.54,3.96,0,9687,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2620,110.83,1.39,12,0.33,109.00,8668.00,19500,20241011,-38.05,7800,20240530,54.87,15400,-21.56,20250108,11300,6.90,20250311,19500,-38.05,20241011,7800,54.87,20240530,6.35,N,000520,500,108 억,,858934,N,N,13,N,00,N
|
||||
20250313,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12030,30,2,0.25,788919565,65543,69.27,11960,12260,11960,15600,8400,12000,12036.68,3.96,0,9004,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2610,110.37,1.39,12,0.30,109.00,8668.00,19500,20241011,-38.31,7800,20240530,54.23,15400,-21.88,20250108,11300,6.46,20250311,19500,-38.31,20241011,7800,54.23,20240530,6.35,N,000520,500,108 억,,858934,N,N,191,N,00,N
|
||||
20250313,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11980,-20,5,-0.17,687565000,57092,60.34,11960,12260,11960,15600,8400,12000,12043.12,3.96,0,6310,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2599,109.91,1.38,12,0.26,109.00,8668.00,19500,20241011,-38.56,7800,20240530,53.59,15400,-22.21,20250108,11300,6.02,20250311,19500,-38.56,20241011,7800,53.59,20240530,6.35,N,000520,500,108 억,,858934,N,N,191,N,00,N
|
||||
20250313,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12010,10,2,0.08,619067060,51374,54.30,11960,12260,11960,15600,8400,12000,12050.22,3.96,0,6576,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2605,110.18,1.39,12,0.24,109.00,8668.00,19500,20241011,-38.41,7800,20240530,53.97,15400,-22.01,20250108,11300,6.28,20250311,19500,-38.41,20241011,7800,53.97,20240530,6.35,N,000520,500,108 억,,858934,N,N,191,N,00,N
|
||||
20250313,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12050,50,2,0.42,544070110,45123,47.69,11960,12260,11960,15600,8400,12000,12057.52,3.96,0,9505,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2614,110.55,1.39,12,0.21,109.00,8668.00,19500,20241011,-38.21,7800,20240530,54.49,15400,-21.75,20250108,11300,6.64,20250311,19500,-38.21,20241011,7800,54.49,20240530,6.35,N,000520,500,108 억,,858934,N,N,191,N,00,N
|
||||
20250313,110107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12100,100,2,0.83,417632450,34607,36.58,11960,12260,11960,15600,8400,12000,12067.90,3.96,0,9480,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2625,111.01,1.40,12,0.16,109.00,8668.00,19500,20241011,-37.95,7800,20240530,55.13,15400,-21.43,20250108,11300,7.08,20250311,19500,-37.95,20241011,7800,55.13,20240530,6.35,N,000520,500,108 억,,858934,N,N,191,N,00,N
|
||||
20250313,100108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12060,60,2,0.50,232905240,19285,20.38,11960,12260,11960,15600,8400,12000,12077.10,3.96,0,3552,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2616,110.64,1.39,12,0.09,109.00,8668.00,19500,20241011,-38.15,7800,20240530,54.62,15400,-21.69,20250108,11300,6.73,20250311,19500,-38.15,20241011,7800,54.62,20240530,6.35,N,000520,500,108 억,,858934,N,N,191,N,00,N
|
||||
20250313,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12130,130,2,1.08,14905930,1245,1.32,11960,12130,11960,15600,8400,12000,11972.19,3.96,0,116,12506,12252,12116,11862,11726,12185,11795,108,3600,500,8640,10,1,21691811,2631,111.28,1.40,12,0.01,109.00,8668.00,19500,20241011,-37.79,7800,20240530,55.51,15400,-21.23,20250108,11300,7.35,20250311,19500,-37.79,20241011,7800,55.51,20240530,6.35,N,000520,500,108 억,,858934,N,N,191,N,00,N
|
||||
20250312,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12000,-40,5,-0.33,1138119795,93957,43.16,12060,12370,11980,15650,8430,12040,12113.28,3.89,0,15620,12840,12440,11870,11470,10900,12640,11670,108,3610,500,8660,10,1,21691811,2603,110.09,1.38,12,0.43,109.00,8668.00,19500,20241011,-38.46,7800,20240530,53.85,15400,-22.08,20250108,11300,6.19,20250311,19500,-38.46,20241011,7800,53.85,20240530,6.44,N,000520,500,108 억,,843367,N,N,191,N,00,N
|
||||
20250312,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12050,10,2,0.08,1095605895,90418,41.53,12060,12370,11980,15650,8430,12040,12117.12,3.89,0,14576,12840,12440,11870,11470,10900,12640,11670,108,3610,500,8660,10,1,21691811,2614,110.55,1.39,12,0.42,109.00,8668.00,19500,20241011,-38.21,7800,20240530,54.49,15400,-21.75,20250108,11300,6.64,20250311,19500,-38.21,20241011,7800,54.49,20240530,6.44,N,000520,500,108 억,,843367,N,N,325,N,00,N
|
||||
20250312,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12040,0,3,0.00,893196635,73565,33.79,12060,12370,12000,15650,8430,12040,12141.60,3.89,0,7601,12840,12440,11870,11470,10900,12640,11670,108,3610,500,8660,10,1,21691811,2612,110.46,1.39,12,0.34,109.00,8668.00,19500,20241011,-38.26,7800,20240530,54.36,15400,-21.82,20250108,11300,6.55,20250311,19500,-38.26,20241011,7800,54.36,20240530,6.44,N,000520,500,108 억,,843367,N,N,325,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3295,-55,5,-1.64,138556360,41834,41.15,3325,3360,3295,4355,2345,3350,3312.09,1.34,0,-2045,3533,3441,3333,3241,3133,3487,3287,3212,1005,5000,2140,5,1,64242645,2117,0.68,0.16,12,0.07,4852.00,20881.00,5050,20240229,-34.75,2925,20241210,12.65,3680,-10.46,20250103,3160,4.27,20250204,4935,-33.23,20240315,2925,12.65,20241210,0.68,N,000540,5000,3212 억,,861863,N,N,184,N,00,N
|
||||
20250313,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3305,-45,5,-1.34,127333065,38429,37.80,3325,3360,3295,4355,2345,3350,3313.46,1.34,0,-1158,3533,3441,3333,3241,3133,3487,3287,3212,1005,5000,2140,5,1,64242645,2123,0.68,0.16,12,0.06,4852.00,20881.00,5050,20240229,-34.55,2925,20241210,12.99,3680,-10.19,20250103,3160,4.59,20250204,4935,-33.03,20240315,2925,12.99,20241210,0.68,N,000540,5000,3212 억,,861863,N,N,75,N,00,N
|
||||
20250313,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3300,-50,5,-1.49,108868060,32835,32.30,3325,3360,3300,4355,2345,3350,3315.61,1.34,0,-464,3533,3441,3333,3241,3133,3487,3287,3212,1005,5000,2140,5,1,64242645,2120,0.68,0.16,12,0.05,4852.00,20881.00,5050,20240229,-34.65,2925,20241210,12.82,3680,-10.33,20250103,3160,4.43,20250204,4935,-33.13,20240315,2925,12.82,20241210,0.68,N,000540,5000,3212 억,,861863,N,N,75,N,00,N
|
||||
20250313,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3325,-25,5,-0.75,69435250,20903,20.56,3325,3360,3305,4355,2345,3350,3321.78,1.34,0,-535,3533,3441,3333,3241,3133,3487,3287,3212,1005,5000,2140,5,1,64242645,2136,0.69,0.16,12,0.03,4852.00,20881.00,5050,20240229,-34.16,2925,20241210,13.68,3680,-9.65,20250103,3160,5.22,20250204,4935,-32.62,20240315,2925,13.68,20241210,0.68,N,000540,5000,3212 억,,861863,N,N,75,N,00,N
|
||||
20250313,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3325,-25,5,-0.75,62069005,18681,18.38,3325,3360,3305,4355,2345,3350,3322.57,1.34,0,-643,3533,3441,3333,3241,3133,3487,3287,3212,1005,5000,2140,5,1,64242645,2136,0.69,0.16,12,0.03,4852.00,20881.00,5050,20240229,-34.16,2925,20241210,13.68,3680,-9.65,20250103,3160,5.22,20250204,4935,-32.62,20240315,2925,13.68,20241210,0.68,N,000540,5000,3212 억,,861863,N,N,75,N,00,N
|
||||
20250313,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,-40,5,-1.19,59055760,17774,17.48,3325,3360,3305,4355,2345,3350,3322.59,1.34,0,-735,3533,3441,3333,3241,3133,3487,3287,3212,1005,5000,2140,5,1,64242645,2126,0.68,0.16,12,0.03,4852.00,20881.00,5050,20240229,-34.46,2925,20241210,13.16,3680,-10.05,20250103,3160,4.75,20250204,4935,-32.93,20240315,2925,13.16,20241210,0.68,N,000540,5000,3212 억,,861863,N,N,75,N,00,N
|
||||
20250313,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3320,-30,5,-0.90,45854065,13791,13.57,3325,3360,3305,4355,2345,3350,3324.93,1.34,0,-867,3533,3441,3333,3241,3133,3487,3287,3212,1005,5000,2140,5,1,64242645,2133,0.68,0.16,12,0.02,4852.00,20881.00,5050,20240229,-34.26,2925,20241210,13.50,3680,-9.78,20250103,3160,5.06,20250204,4935,-32.73,20240315,2925,13.50,20241210,0.68,N,000540,5000,3212 억,,861863,N,N,75,N,00,N
|
||||
20250313,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3330,-20,5,-0.60,5285175,1589,1.56,3325,3330,3325,4355,2345,3350,3326.10,1.34,0,298,3533,3441,3333,3241,3133,3487,3287,3212,1005,5000,2140,5,1,64242645,2139,0.69,0.16,12,0.00,4852.00,20881.00,5050,20240229,-34.06,2925,20241210,13.85,3680,-9.51,20250103,3160,5.38,20250204,4935,-32.52,20240315,2925,13.85,20241210,0.68,N,000540,5000,3212 억,,861863,N,N,75,N,00,N
|
||||
20250312,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3350,105,2,3.24,337188091,100726,383.82,3245,3425,3225,4215,2275,3245,3347.56,1.35,0,-4805,3308,3276,3258,3226,3208,3267,3217,3212,970,5000,2070,5,1,64242645,2152,0.69,0.16,12,0.16,4852.00,20881.00,5050,20240229,-33.66,2925,20241210,14.53,3680,-8.97,20250103,3160,6.01,20250204,4935,-32.12,20240315,2925,14.53,20241210,0.68,N,000540,5000,3212 억,,867637,N,N,75,N,00,N
|
||||
20250312,150109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3410,165,2,5.08,303763118,90760,345.84,3245,3425,3225,4215,2275,3245,3346.88,1.35,0,-2813,3308,3276,3258,3226,3208,3267,3217,3212,970,5000,2070,5,1,64242645,2191,0.70,0.16,12,0.14,4852.00,20881.00,5050,20240229,-32.48,2925,20241210,16.58,3680,-7.34,20250103,3160,7.91,20250204,4935,-30.90,20240315,2925,16.58,20241210,0.68,N,000540,5000,3212 억,,867637,N,N,10,N,00,N
|
||||
20250312,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3240,-5,5,-0.15,64212622,19804,75.46,3245,3260,3225,4215,2275,3245,3242.41,1.35,0,-10205,3308,3276,3258,3226,3208,3267,3217,3212,970,5000,2070,5,1,64242645,2081,0.67,0.16,12,0.03,4852.00,20881.00,5050,20240229,-35.84,2925,20241210,10.77,3680,-11.96,20250103,3160,2.53,20250204,4935,-34.35,20240315,2925,10.77,20241210,0.68,N,000540,5000,3212 억,,867637,N,N,10,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72000,100,2,0.14,39713600,553,247.98,71900,72400,71600,93400,50400,71900,71814.83,2.64,0,-11,73633,72766,72233,71366,70833,72500,71100,58,21500,5000,51760,100,1,1154482,831,5.01,0.29,12,0.05,14362.00,250282.00,76200,20250218,-5.51,62000,20240417,16.13,76200,-5.51,20250218,65500,9.92,20250124,76200,-5.51,20250218,62000,16.13,20240417,0.05,N,000590,5000,57 억,,30508,N,N,4,N,00,N
|
||||
20250313,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,0,3,0.00,38706500,539,241.70,71900,72400,71600,93400,50400,71900,71811.69,2.64,0,-9,73633,72766,72233,71366,70833,72500,71100,58,21500,5000,51760,100,1,1154482,830,5.01,0.29,12,0.05,14362.00,250282.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,N,000590,5000,57 억,,30508,N,N,2,N,00,N
|
||||
20250313,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,0,3,0.00,37486500,522,234.08,71900,72400,71600,93400,50400,71900,71813.22,2.64,0,-9,73633,72766,72233,71366,70833,72500,71100,58,21500,5000,51760,100,1,1154482,830,5.01,0.29,12,0.05,14362.00,250282.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,N,000590,5000,57 억,,30508,N,N,2,N,00,N
|
||||
20250313,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72000,100,2,0.14,36983200,515,230.94,71900,72400,71600,93400,50400,71900,71812.04,2.64,0,-9,73633,72766,72233,71366,70833,72500,71100,58,21500,5000,51760,100,1,1154482,831,5.01,0.29,12,0.04,14362.00,250282.00,76200,20250218,-5.51,62000,20240417,16.13,76200,-5.51,20250218,65500,9.92,20250124,76200,-5.51,20250218,62000,16.13,20240417,0.05,N,000590,5000,57 억,,30508,N,N,2,N,00,N
|
||||
20250313,120108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72000,100,2,0.14,36264200,505,226.46,71900,72400,71600,93400,50400,71900,71810.30,2.64,0,-9,73633,72766,72233,71366,70833,72500,71100,58,21500,5000,51760,100,1,1154482,831,5.01,0.29,12,0.04,14362.00,250282.00,76200,20250218,-5.51,62000,20240417,16.13,76200,-5.51,20250218,65500,9.92,20250124,76200,-5.51,20250218,62000,16.13,20240417,0.05,N,000590,5000,57 억,,30508,N,N,2,N,00,N
|
||||
20250313,110108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,-200,5,-0.28,35546000,495,221.97,71900,72400,71600,93400,50400,71900,71810.10,2.64,0,-9,73633,72766,72233,71366,70833,72500,71100,58,21500,5000,51760,100,1,1154482,828,4.99,0.29,12,0.04,14362.00,250282.00,76200,20250218,-5.91,62000,20240417,15.65,76200,-5.91,20250218,65500,9.47,20250124,76200,-5.91,20250218,62000,15.65,20240417,0.05,N,000590,5000,57 억,,30508,N,N,2,N,00,N
|
||||
20250313,100108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71850,-50,5,-0.07,31460000,438,196.41,71900,72400,71700,93400,50400,71900,71826.48,2.64,0,-9,73633,72766,72233,71366,70833,72500,71100,58,21500,5000,51760,100,1,1154482,829,5.00,0.29,12,0.04,14362.00,250282.00,76200,20250218,-5.71,62000,20240417,15.89,76200,-5.71,20250218,65500,9.69,20250124,76200,-5.71,20250218,62000,15.89,20240417,0.05,N,000590,5000,57 억,,30508,N,N,2,N,00,N
|
||||
20250313,090109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,0,3,0.00,71900,1,0.45,71900,71900,71900,93400,50400,71900,71900.00,2.64,0,0,73633,72766,72233,71366,70833,72500,71100,58,21500,5000,51760,100,1,1154482,830,5.01,0.29,12,0.00,14362.00,250282.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,N,000590,5000,57 억,,30508,N,N,2,N,00,N
|
||||
20250312,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,-1200,5,-1.64,16200200,223,32.51,72700,73100,71700,95000,51200,73100,72656.82,2.64,0,1,74233,73666,72533,71966,70833,73950,72250,58,21900,5000,52630,100,1,1154482,830,5.01,0.29,12,0.02,14362.00,250282.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,N,000590,5000,57 억,,30507,N,N,2,N,00,N
|
||||
20250312,150109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72100,-1000,5,-1.37,14761900,203,29.59,72700,73100,71700,95000,51200,73100,72718.72,2.64,0,4,74233,73666,72533,71966,70833,73950,72250,58,21900,5000,52630,100,1,1154482,832,5.02,0.29,12,0.02,14362.00,250282.00,76200,20250218,-5.38,62000,20240417,16.29,76200,-5.38,20250218,65500,10.08,20250124,76200,-5.38,20250218,62000,16.29,20240417,0.05,N,000590,5000,57 억,,30507,N,N,0,N,00,N
|
||||
20250312,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72200,-900,5,-1.23,11451800,157,22.89,72700,73100,72200,95000,51200,73100,72941.40,2.64,0,1,74233,73666,72533,71966,70833,73950,72250,58,21900,5000,52630,100,1,1154482,834,5.03,0.29,12,0.01,14362.00,250282.00,76200,20250218,-5.25,62000,20240417,16.45,76200,-5.25,20250218,65500,10.23,20250124,76200,-5.25,20250218,62000,16.45,20240417,0.05,N,000590,5000,57 억,,30507,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
|
||||
20250313,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98700,100,2,0.10,742567050,7461,76.18,100100,100600,98700,128100,69100,98600,99526.73,13.98,0,-2806,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6266,10.81,0.61,12,0.12,9134.00,160794.00,124828,20240830,-20.93,90634,20250203,8.90,106857,-7.63,20250102,90634,8.90,20250203,128500,-23.19,20240830,93300,5.79,20250203,0.09,N,000640,5000,317 억,,887497,N,N,34,N,00,N
|
||||
20250313,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99200,600,2,0.61,654560550,6570,67.08,100100,100600,98700,128100,69100,98600,99629.01,13.98,0,-2433,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6298,10.86,0.62,12,0.10,9134.00,160794.00,124828,20240830,-20.53,90634,20250203,9.45,106857,-7.17,20250102,90634,9.45,20250203,128500,-22.80,20240830,93300,6.32,20250203,0.09,N,000640,5000,317 억,,887497,N,N,35,N,00,N
|
||||
20250313,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,500,2,0.51,624514850,6267,63.99,100100,100600,98700,128100,69100,98600,99651.66,13.98,0,-2304,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6292,10.85,0.62,12,0.10,9134.00,160794.00,124828,20240830,-20.61,90634,20250203,9.34,106857,-7.26,20250102,90634,9.34,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.09,N,000640,5000,317 억,,887497,N,N,35,N,00,N
|
||||
20250313,130109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98900,300,2,0.30,564321350,5659,57.78,100100,100600,98700,128100,69100,98600,99721.43,13.98,0,-2119,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6279,10.83,0.62,12,0.09,9134.00,160794.00,124828,20240830,-20.77,90634,20250203,9.12,106857,-7.45,20250102,90634,9.12,20250203,128500,-23.04,20240830,93300,6.00,20250203,0.09,N,000640,5000,317 억,,887497,N,N,35,N,00,N
|
||||
20250313,120108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99000,400,2,0.41,508678350,5097,52.04,100100,100600,98900,128100,69100,98600,99800.03,13.98,0,-1903,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6285,10.84,0.62,12,0.08,9134.00,160794.00,124828,20240830,-20.69,90634,20250203,9.23,106857,-7.35,20250102,90634,9.23,20250203,128500,-22.96,20240830,93300,6.11,20250203,0.09,N,000640,5000,317 억,,887497,N,N,35,N,00,N
|
||||
20250313,110108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99300,700,2,0.71,468546600,4692,47.91,100100,100600,99100,128100,69100,98600,99861.28,13.98,0,-1646,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6304,10.87,0.62,12,0.07,9134.00,160794.00,124828,20240830,-20.45,90634,20250203,9.56,106857,-7.07,20250102,90634,9.56,20250203,128500,-22.72,20240830,93300,6.43,20250203,0.09,N,000640,5000,317 억,,887497,N,N,35,N,00,N
|
||||
20250313,100108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,1200,2,1.22,302145000,3024,30.88,100100,100600,99100,128100,69100,98600,99916.55,13.98,0,-889,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6336,10.93,0.62,12,0.05,9134.00,160794.00,124828,20240830,-20.05,90634,20250203,10.11,106857,-6.60,20250102,90634,10.11,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.09,N,000640,5000,317 억,,887497,N,N,35,N,00,N
|
||||
20250313,090109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,500,2,0.51,16069300,161,1.64,100100,100100,99100,128100,69100,98600,99824.53,13.98,0,-59,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6292,10.85,0.62,12,0.00,9134.00,160794.00,124828,20240830,-20.61,90634,20250203,9.34,106857,-7.26,20250102,90634,9.34,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.09,N,000640,5000,317 억,,887497,N,N,35,N,00,N
|
||||
20250312,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101500,300,2,0.30,1024881550,10056,44.77,101200,103200,100600,131500,70900,101200,101917.58,14.02,0,-1752,103666,102432,100566,99332,97466,103050,99950,317,30300,5000,76910,100,1,6348913,6444,11.11,0.63,12,0.16,9134.00,160794.00,128500,20240830,-21.01,93300,20250203,8.79,110000,-7.73,20250102,93300,8.79,20250203,128500,-21.01,20240830,93300,8.79,20250203,0.09,N,000640,5000,317 억,,889823,N,N,35,N,00,N
|
||||
20250312,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101200,0,3,0.00,940144550,9221,41.05,101200,103200,100600,131500,70900,101200,101956.90,14.02,0,-1785,103666,102432,100566,99332,97466,103050,99950,317,30300,5000,76910,100,1,6348913,6425,11.08,0.63,12,0.15,9134.00,160794.00,128500,20240830,-21.25,93300,20250203,8.47,110000,-8.00,20250102,93300,8.47,20250203,128500,-21.25,20240830,93300,8.47,20250203,0.09,N,000640,5000,317 억,,889823,N,N,0,N,00,N
|
||||
20250312,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101400,200,2,0.20,786400200,7702,34.29,101200,103200,100600,131500,70900,101200,102103.38,14.02,0,-1617,103666,102432,100566,99332,97466,103050,99950,317,30300,5000,76910,100,1,6348913,6438,11.10,0.63,12,0.12,9134.00,160794.00,128500,20240830,-21.09,93300,20250203,8.68,110000,-7.82,20250102,93300,8.68,20250203,128500,-21.09,20240830,93300,8.68,20250203,0.09,N,000640,5000,317 억,,889823,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
|
||||
20250313,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38650,600,2,1.58,3404050,88,66.17,37900,38700,37900,49450,26650,38050,38682.39,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,552,-11.48,2.89,12,0.01,-3368.00,13387.00,58800,20240730,-34.27,33900,20241210,14.01,41000,-5.73,20250117,35550,8.72,20250109,58800,-34.27,20240730,33900,14.01,20241210,0.00,N,000650,5000,71 억,,1492,N,N,4,N,00,N
|
||||
20250313,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38700,650,2,1.71,3172150,82,61.65,37900,38700,37900,49450,26650,38050,38684.76,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,553,-11.49,2.89,12,0.01,-3368.00,13387.00,58800,20240730,-34.18,33900,20241210,14.16,41000,-5.61,20250117,35550,8.86,20250109,58800,-34.18,20240730,33900,14.16,20241210,0.00,N,000650,5000,71 억,,1492,N,N,2,N,00,N
|
||||
20250313,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38700,650,2,1.71,3172150,82,61.65,37900,38700,37900,49450,26650,38050,38684.76,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,553,-11.49,2.89,12,0.01,-3368.00,13387.00,58800,20240730,-34.18,33900,20241210,14.16,41000,-5.61,20250117,35550,8.86,20250109,58800,-34.18,20240730,33900,14.16,20241210,0.00,N,000650,5000,71 억,,1492,N,N,2,N,00,N
|
||||
20250313,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38700,650,2,1.71,76600,2,1.50,37900,38700,37900,49450,26650,38050,38300.00,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,553,-11.49,2.89,12,0.00,-3368.00,13387.00,58800,20240730,-34.18,33900,20241210,14.16,41000,-5.61,20250117,35550,8.86,20250109,58800,-34.18,20240730,33900,14.16,20241210,0.00,N,000650,5000,71 억,,1492,N,N,2,N,00,N
|
||||
20250313,120109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37900,-150,5,-0.39,37900,1,0.75,37900,37900,37900,49450,26650,38050,37900.00,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,542,-11.25,2.83,12,0.00,-3368.00,13387.00,58800,20240730,-35.54,33900,20241210,11.80,41000,-7.56,20250117,35550,6.61,20250109,58800,-35.54,20240730,33900,11.80,20241210,0.00,N,000650,5000,71 억,,1492,N,N,2,N,00,N
|
||||
20250313,110109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37900,-150,5,-0.39,37900,1,0.75,37900,37900,37900,49450,26650,38050,37900.00,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,542,-11.25,2.83,12,0.00,-3368.00,13387.00,58800,20240730,-35.54,33900,20241210,11.80,41000,-7.56,20250117,35550,6.61,20250109,58800,-35.54,20240730,33900,11.80,20241210,0.00,N,000650,5000,71 억,,1492,N,N,2,N,00,N
|
||||
20250313,100109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37900,-150,5,-0.39,37900,1,0.75,37900,37900,37900,49450,26650,38050,37900.00,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,542,-11.25,2.83,12,0.00,-3368.00,13387.00,58800,20240730,-35.54,33900,20241210,11.80,41000,-7.56,20250117,35550,6.61,20250109,58800,-35.54,20240730,33900,11.80,20241210,0.00,N,000650,5000,71 억,,1492,N,N,2,N,00,N
|
||||
20250313,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38050,0,3,0.00,0,0,0.00,0,0,0,49450,26650,38050,0.00,0.10,0,0,39150,38600,38300,37750,37450,38450,37600,71,11400,5000,25870,50,1,1429220,544,-11.30,2.84,12,0.00,-3368.00,13387.00,58800,20240730,-35.29,33900,20241210,12.24,41000,-7.20,20250117,35550,7.03,20250109,58800,-35.29,20240730,33900,12.24,20241210,0.00,N,000650,5000,71 억,,1492,N,N,2,N,00,N
|
||||
20250312,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38050,-450,5,-1.17,5070200,131,83.44,38800,38850,38000,50000,26950,38500,38703.82,0.11,0,-10,39266,38882,38366,37982,37466,38625,37725,71,11500,5000,26180,50,1,1429220,544,-11.30,2.84,12,0.01,-3368.00,13387.00,58800,20240730,-35.29,33900,20241210,12.24,41000,-7.20,20250117,35550,7.03,20250109,58800,-35.29,20240730,33900,12.24,20241210,0.00,N,000650,5000,71 억,,1502,N,N,2,N,00,N
|
||||
20250312,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38250,-250,5,-0.65,4306600,111,70.70,38800,38850,38000,50000,26950,38500,38798.20,0.11,0,-9,39266,38882,38366,37982,37466,38625,37725,71,11500,5000,26180,50,1,1429220,547,-11.36,2.86,12,0.01,-3368.00,13387.00,58800,20240730,-34.95,33900,20241210,12.83,41000,-6.71,20250117,35550,7.59,20250109,58800,-34.95,20240730,33900,12.83,20241210,0.00,N,000650,5000,71 억,,1502,N,N,0,N,00,N
|
||||
20250312,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,350,2,0.91,4077350,105,66.88,38800,38850,38000,50000,26950,38500,38831.90,0.11,0,-9,39266,38882,38366,37982,37466,38625,37725,71,11500,5000,26180,50,1,1429220,555,-11.54,2.90,12,0.01,-3368.00,13387.00,58800,20240730,-33.93,33900,20241210,14.60,41000,-5.24,20250117,35550,9.28,20250109,58800,-33.93,20240730,33900,14.60,20241210,0.00,N,000650,5000,71 억,,1502,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
|
||||
20250313,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199700,800,2,0.40,772664747300,3863442,95.06,202500,204500,195500,258500,139300,198900,199994.11,55.40,0,-522660,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,100,1,728002365,1453821,7.35,1.91,12,0.53,27182.00,104567.00,248500,20240711,-19.64,144700,20240919,38.01,227000,-12.03,20250122,170000,17.47,20250102,248500,-19.64,20240711,144700,38.01,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,56988,N,00,N
|
||||
20250313,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,196500,-2400,5,-1.21,574898790150,2869566,70.60,202500,204500,195800,258500,139300,198900,200343.47,55.40,0,-511177,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,100,1,728002365,1430525,7.23,1.88,12,0.39,27182.00,104567.00,248500,20240711,-20.93,144700,20240919,35.80,227000,-13.44,20250122,170000,15.59,20250102,248500,-20.93,20240711,144700,35.80,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,5472,N,00,N
|
||||
20250313,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199000,100,2,0.05,478534469800,2380828,58.58,202500,204500,197400,258500,139300,198900,200994.99,55.40,0,-357287,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,100,1,728002365,1448725,7.32,1.90,12,0.33,27182.00,104567.00,248500,20240711,-19.92,144700,20240919,37.53,227000,-12.33,20250122,170000,17.06,20250102,248500,-19.92,20240711,144700,37.53,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,5472,N,00,N
|
||||
20250313,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198700,-200,5,-0.10,415487665350,2063176,50.76,202500,204500,198300,258500,139300,198900,201382.58,55.40,0,-282080,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,100,1,728002365,1446541,7.31,1.90,12,0.28,27182.00,104567.00,248500,20240711,-20.04,144700,20240919,37.32,227000,-12.47,20250122,170000,16.88,20250102,248500,-20.04,20240711,144700,37.32,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,5472,N,00,N
|
||||
20250313,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199200,300,2,0.15,373974632800,1854616,45.63,202500,204500,198300,258500,139300,198900,201645.34,55.40,0,-274258,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,100,1,728002365,1450181,7.33,1.90,12,0.25,27182.00,104567.00,248500,20240711,-19.84,144700,20240919,37.66,227000,-12.25,20250122,170000,17.18,20250102,248500,-19.84,20240711,144700,37.66,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,5472,N,00,N
|
||||
20250313,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,200500,1600,2,0.80,288621274500,1426703,35.10,202500,204500,200000,258500,139300,198900,202299.52,55.40,0,-230094,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,500,1,728002365,1459645,7.38,1.92,12,0.20,27182.00,104567.00,248500,20240711,-19.32,144700,20240919,38.56,227000,-11.67,20250122,170000,17.94,20250102,248500,-19.32,20240711,144700,38.56,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,5472,N,00,N
|
||||
20250313,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203500,4600,2,2.31,222217735500,1097919,27.01,202500,204500,200000,258500,139300,198900,202399.07,55.40,0,-210336,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,500,1,728002365,1481485,7.49,1.95,12,0.15,27182.00,104567.00,248500,20240711,-18.11,144700,20240919,40.64,227000,-10.35,20250122,170000,19.71,20250102,248500,-18.11,20240711,144700,40.64,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,5472,N,00,N
|
||||
20250313,090110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,204000,5100,2,2.56,45913364250,226590,5.58,202500,204000,201000,258500,139300,198900,202627.74,55.40,0,-74825,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,500,1,728002365,1485125,7.50,1.95,12,0.03,27182.00,104567.00,248500,20240711,-17.91,144700,20240919,40.98,227000,-10.13,20250122,170000,20.00,20250102,248500,-17.91,20240711,144700,40.98,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,5472,N,00,N
|
||||
20250312,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198900,11100,2,5.91,790039252900,4040807,114.74,192400,199350,189700,244000,131500,187800,195510.67,55.26,0,561785,193733,190766,186033,183066,178333,192250,184550,36577,56200,5000,138970,100,1,728002365,1447997,7.32,1.90,12,0.56,27182.00,104567.00,248500,20240711,-19.96,144700,20240919,37.46,227000,-12.38,20250122,170000,17.00,20250102,248500,-19.96,20240711,144700,37.46,20240919,0.23,N,000660,5000,36576 억,,402314733,N,N,5469,N,00,N
|
||||
20250312,150110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198600,10800,2,5.75,713318884700,3654862,103.78,192400,199350,189700,244000,131500,187800,195170.34,55.26,0,557073,193733,190766,186033,183066,178333,192250,184550,36577,56200,5000,138970,100,1,728002365,1445813,7.31,1.90,12,0.50,27182.00,104567.00,248500,20240711,-20.08,144700,20240919,37.25,227000,-12.51,20250122,170000,16.82,20250102,248500,-20.08,20240711,144700,37.25,20240919,0.23,N,000660,5000,36576 억,,402314733,N,N,7250,N,00,N
|
||||
20250312,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198300,10500,2,5.59,611502354600,3141959,89.21,192400,198400,189700,244000,131500,187800,194625.07,55.26,0,498119,193733,190766,186033,183066,178333,192250,184550,36577,56200,5000,138970,100,1,728002365,1443629,7.30,1.90,12,0.43,27182.00,104567.00,248500,20240711,-20.20,144700,20240919,37.04,227000,-12.64,20250122,170000,16.65,20250102,248500,-20.20,20240711,144700,37.04,20240919,0.23,N,000660,5000,36576 억,,402314733,N,N,7250,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,484000,-4500,5,-0.92,3979189250,8316,101.71,490000,496000,466500,635000,342000,488500,478487.75,7.07,0,1621,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,8915,-14.65,0.23,12,0.45,-33041.00,2079558.00,628620,20240920,-23.01,271207,20240805,78.46,544000,-11.03,20250310,370000,30.81,20250102,649000,-25.42,20240920,280000,72.86,20240805,0.49,N,000670,5000,92 억,,130198,N,N,1,N,00,N
|
||||
20250313,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,480000,-8500,5,-1.74,3625112750,7582,92.73,490000,496000,466500,635000,342000,488500,478116.80,7.07,0,1435,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,8842,-14.53,0.23,12,0.41,-33041.00,2079558.00,628620,20240920,-23.64,271207,20240805,76.99,544000,-11.76,20250310,370000,29.73,20250102,649000,-26.04,20240920,280000,71.43,20240805,0.49,N,000670,5000,92 억,,130198,N,N,0,N,00,N
|
||||
20250313,140110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,478500,-10000,5,-2.05,3295809750,6894,84.32,490000,496000,466500,635000,342000,488500,478064.76,7.07,0,1119,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,8814,-14.48,0.23,12,0.37,-33041.00,2079558.00,628620,20240920,-23.88,271207,20240805,76.43,544000,-12.04,20250310,370000,29.32,20250102,649000,-26.27,20240920,280000,70.89,20240805,0.49,N,000670,5000,92 억,,130198,N,N,0,N,00,N
|
||||
20250313,130109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,473500,-15000,5,-3.07,3043918500,6364,77.84,490000,496000,466500,635000,342000,488500,478297.91,7.07,0,804,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,8722,-14.33,0.23,12,0.35,-33041.00,2079558.00,628620,20240920,-24.68,271207,20240805,74.59,544000,-12.96,20250310,370000,27.97,20250102,649000,-27.04,20240920,280000,69.11,20240805,0.49,N,000670,5000,92 억,,130198,N,N,0,N,00,N
|
||||
20250313,120109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,475000,-13500,5,-2.76,2738709250,5720,69.96,490000,496000,466500,635000,342000,488500,478790.23,7.07,0,712,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,8750,-14.38,0.23,12,0.31,-33041.00,2079558.00,628620,20240920,-24.44,271207,20240805,75.14,544000,-12.68,20250310,370000,28.38,20250102,649000,-26.81,20240920,280000,69.64,20240805,0.49,N,000670,5000,92 억,,130198,N,N,0,N,00,N
|
||||
20250313,110109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,480500,-8000,5,-1.64,2308156750,4816,58.90,490000,496000,466500,635000,342000,488500,479262.67,7.07,0,534,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,8851,-14.54,0.23,12,0.26,-33041.00,2079558.00,628620,20240920,-23.56,271207,20240805,77.17,544000,-11.67,20250310,370000,29.86,20250102,649000,-25.96,20240920,280000,71.61,20240805,0.49,N,000670,5000,92 억,,130198,N,N,0,N,00,N
|
||||
20250313,100109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,477000,-11500,5,-2.35,1861324750,3880,47.46,490000,496000,466500,635000,342000,488500,479716.08,7.07,0,53,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,8787,-14.44,0.23,12,0.21,-33041.00,2079558.00,628620,20240920,-24.12,271207,20240805,75.88,544000,-12.32,20250310,370000,28.92,20250102,649000,-26.50,20240920,280000,70.36,20240805,0.49,N,000670,5000,92 억,,130198,N,N,0,N,00,N
|
||||
20250313,090110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,492000,3500,2,0.72,141516500,287,3.51,490000,496000,490000,635000,342000,488500,493137.32,7.07,0,91,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,9063,-14.89,0.24,12,0.02,-33041.00,2079558.00,628620,20240920,-21.73,271207,20240805,81.41,544000,-9.56,20250310,370000,32.97,20250102,649000,-24.19,20240920,280000,75.71,20240805,0.49,N,000670,5000,92 억,,130198,N,N,0,N,00,N
|
||||
20250312,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,488500,-1500,5,-0.31,3884780000,8032,58.85,484000,494500,475000,637000,343000,490000,483657.42,7.06,0,126,513333,501666,483333,471666,453333,507500,477500,92,147000,5000,352800,500,1,1842040,8998,-14.78,0.23,12,0.44,-33041.00,2079558.00,628620,20240920,-22.29,271207,20240805,80.12,544000,-10.20,20250310,370000,32.03,20250102,649000,-24.73,20240920,280000,74.46,20240805,0.34,N,000670,5000,92 억,,130060,N,N,0,N,00,N
|
||||
20250312,150110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,485000,-5000,5,-1.02,3511896500,7268,53.25,484000,494500,475000,637000,343000,490000,483199.85,7.06,0,161,513333,501666,483333,471666,453333,507500,477500,92,147000,5000,352800,500,1,1842040,8934,-14.68,0.23,12,0.39,-33041.00,2079558.00,628620,20240920,-22.85,271207,20240805,78.83,544000,-10.85,20250310,370000,31.08,20250102,649000,-25.27,20240920,280000,73.21,20240805,0.34,N,000670,5000,92 억,,130060,N,N,0,N,00,N
|
||||
20250312,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,487500,-2500,5,-0.51,2871477000,5953,43.62,484000,494500,475000,637000,343000,490000,482357.97,7.06,0,218,513333,501666,483333,471666,453333,507500,477500,92,147000,5000,352800,500,1,1842040,8980,-14.75,0.23,12,0.32,-33041.00,2079558.00,628620,20240920,-22.45,271207,20240805,79.75,544000,-10.39,20250310,370000,31.76,20250102,649000,-24.88,20240920,280000,74.11,20240805,0.34,N,000670,5000,92 억,,130060,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
|
||||
20250313,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4280,330,2,8.35,69473862202,15781241,3546.51,3985,4575,3985,5130,2765,3950,4402.41,0.39,0,20293,4193,4071,4003,3881,3813,4037,3847,3940,1180,5000,2440,5,1,78803016,3373,31.47,0.57,12,20.03,136.00,7448.00,5750,20240318,-25.57,2460,20241209,73.98,5420,-21.03,20250219,2750,55.64,20250102,5750,-25.57,20240318,2460,73.98,20241209,2.09,N,000680,5000,3940 억,,305633,N,N,223,N,00,N
|
||||
20250313,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4355,405,2,10.25,67834317020,15400806,3461.02,3985,4575,3985,5130,2765,3950,4404.60,0.39,0,9384,4193,4071,4003,3881,3813,4037,3847,3940,1180,5000,2440,5,1,78803016,3432,32.02,0.58,12,19.54,136.00,7448.00,5750,20240318,-24.26,2460,20241209,77.03,5420,-19.65,20250219,2750,58.36,20250102,5750,-24.26,20240318,2460,77.03,20241209,2.09,N,000680,5000,3940 억,,305633,N,N,83,N,00,N
|
||||
20250313,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4402,452,2,11.44,62408865472,14154505,3180.94,3985,4575,3985,5130,2765,3950,4409.12,0.39,0,-7879,4193,4071,4003,3881,3813,4037,3847,3940,1180,5000,2440,5,1,78803016,3469,32.37,0.59,12,17.96,136.00,7448.00,5750,20240318,-23.44,2460,20241209,78.94,5420,-18.78,20250219,2750,60.07,20250102,5750,-23.44,20240318,2460,78.94,20241209,2.09,N,000680,5000,3940 억,,305633,N,N,83,N,00,N
|
||||
20250313,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4355,405,2,10.25,52372048889,11898319,2673.91,3985,4575,3985,5130,2765,3950,4401.63,0.39,0,-20391,4193,4071,4003,3881,3813,4037,3847,3940,1180,5000,2440,5,1,78803016,3432,32.02,0.58,12,15.10,136.00,7448.00,5750,20240318,-24.26,2460,20241209,77.03,5420,-19.65,20250219,2750,58.36,20250102,5750,-24.26,20240318,2460,77.03,20241209,2.09,N,000680,5000,3940 억,,305633,N,N,83,N,00,N
|
||||
20250313,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4495,545,2,13.80,42229415953,9633054,2164.83,3985,4575,3985,5130,2765,3950,4383.80,0.39,0,15075,4193,4071,4003,3881,3813,4037,3847,3940,1180,5000,2440,5,1,78803016,3542,33.05,0.60,12,12.22,136.00,7448.00,5750,20240318,-21.83,2460,20241209,82.72,5420,-17.07,20250219,2750,63.45,20250102,5750,-21.83,20240318,2460,82.72,20241209,2.09,N,000680,5000,3940 억,,305633,N,N,83,N,00,N
|
||||
20250313,110109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4295,345,2,8.73,24906527803,5752399,1292.73,3985,4470,3985,5130,2765,3950,4329.76,0.39,0,-47783,4193,4071,4003,3881,3813,4037,3847,3940,1180,5000,2440,5,1,78803016,3385,31.58,0.58,12,7.30,136.00,7448.00,5750,20240318,-25.30,2460,20241209,74.59,5420,-20.76,20250219,2750,56.18,20250102,5750,-25.30,20240318,2460,74.59,20241209,2.09,N,000680,5000,3940 억,,305633,N,N,83,N,00,N
|
||||
20250313,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4320,370,2,9.37,20347689457,4701191,1056.50,3985,4470,3985,5130,2765,3950,4328.20,0.39,0,-50561,4193,4071,4003,3881,3813,4037,3847,3940,1180,5000,2440,5,1,78803016,3404,31.76,0.58,12,5.97,136.00,7448.00,5750,20240318,-24.87,2460,20241209,75.61,5420,-20.30,20250219,2750,57.09,20250102,5750,-24.87,20240318,2460,75.61,20241209,2.09,N,000680,5000,3940 억,,305633,N,N,83,N,00,N
|
||||
20250313,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4070,120,2,3.04,98340105,24395,5.48,3985,4085,3985,5130,2765,3950,4031.16,0.39,0,8915,4193,4071,4003,3881,3813,4037,3847,3940,1180,5000,2440,5,1,78803016,3207,29.93,0.55,12,0.03,136.00,7448.00,5750,20240318,-29.22,2460,20241209,65.45,5420,-24.91,20250219,2750,48.00,20250102,5750,-29.22,20240318,2460,65.45,20241209,2.09,N,000680,5000,3940 억,,305633,N,N,83,N,00,N
|
||||
20250312,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3950,-30,5,-0.75,1708721175,427549,93.10,4020,4125,3935,5170,2790,3980,3996.58,0.40,0,-6217,4070,4025,3975,3930,3880,4027,3932,3940,1190,5000,2460,5,1,78803016,3113,29.04,0.53,12,0.54,136.00,7448.00,5750,20240318,-31.30,2460,20241209,60.57,5420,-27.12,20250219,2750,43.64,20250102,5750,-31.30,20240318,2460,60.57,20241209,2.06,N,000680,5000,3940 억,,311857,N,N,83,N,00,N
|
||||
20250312,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3945,-35,5,-0.88,1574797713,393586,85.70,4020,4125,3935,5170,2790,3980,4001.15,0.40,0,-13714,4070,4025,3975,3930,3880,4027,3932,3940,1190,5000,2460,5,1,78803016,3109,29.01,0.53,12,0.50,136.00,7448.00,5750,20240318,-31.39,2460,20241209,60.37,5420,-27.21,20250219,2750,43.45,20250102,5750,-31.39,20240318,2460,60.37,20241209,2.06,N,000680,5000,3940 억,,311857,N,N,6,N,00,N
|
||||
20250312,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3990,10,2,0.25,1317147731,328445,71.52,4020,4125,3950,5170,2790,3980,4010.25,0.40,0,-23034,4070,4025,3975,3930,3880,4027,3932,3940,1190,5000,2460,5,1,78803016,3144,29.34,0.54,12,0.42,136.00,7448.00,5750,20240318,-30.61,2460,20241209,62.20,5420,-26.38,20250219,2750,45.09,20250102,5750,-30.61,20240318,2460,62.20,20241209,2.06,N,000680,5000,3940 억,,311857,N,N,6,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,10,2,0.18,78566250,14339,153.15,5480,5500,5460,7120,3840,5480,5479.20,18.53,0,-2647,5526,5502,5476,5452,5426,5490,5440,651,1640,2500,4050,10,1,26041812,1430,14.01,0.40,12,0.06,392.00,13653.00,5820,20240329,-5.67,4955,20241113,10.80,5530,-0.72,20250310,5210,5.37,20250114,5820,-5.67,20240329,4955,10.80,20241113,0.03,N,000700,2500,651 억,,4826376,N,N,74,N,00,N
|
||||
20250313,150110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,0,3,0.00,77293215,14107,150.67,5480,5500,5460,7120,3840,5480,5479.07,18.53,0,-2548,5526,5502,5476,5452,5426,5490,5440,651,1640,2500,4050,10,1,26041812,1427,13.98,0.40,12,0.05,392.00,13653.00,5820,20240329,-5.84,4955,20241113,10.60,5530,-0.90,20250310,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.03,N,000700,2500,651 억,,4826376,N,N,30,N,00,N
|
||||
20250313,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,-10,5,-0.18,60284665,10998,117.46,5480,5500,5460,7120,3840,5480,5481.42,18.53,0,-2762,5526,5502,5476,5452,5426,5490,5440,651,1640,2500,4050,10,1,26041812,1424,13.95,0.40,12,0.04,392.00,13653.00,5820,20240329,-6.01,4955,20241113,10.39,5530,-1.08,20250310,5210,4.99,20250114,5820,-6.01,20240329,4955,10.39,20241113,0.03,N,000700,2500,651 억,,4826376,N,N,30,N,00,N
|
||||
20250313,130110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,10,2,0.18,58404155,10655,113.80,5480,5500,5460,7120,3840,5480,5481.38,18.53,0,-2730,5526,5502,5476,5452,5426,5490,5440,651,1640,2500,4050,10,1,26041812,1430,14.01,0.40,12,0.04,392.00,13653.00,5820,20240329,-5.67,4955,20241113,10.80,5530,-0.72,20250310,5210,5.37,20250114,5820,-5.67,20240329,4955,10.80,20241113,0.03,N,000700,2500,651 억,,4826376,N,N,30,N,00,N
|
||||
20250313,120110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,0,3,0.00,47164655,8604,91.89,5480,5500,5460,7120,3840,5480,5481.71,18.53,0,-1710,5526,5502,5476,5452,5426,5490,5440,651,1640,2500,4050,10,1,26041812,1427,13.98,0.40,12,0.03,392.00,13653.00,5820,20240329,-5.84,4955,20241113,10.60,5530,-0.90,20250310,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.03,N,000700,2500,651 억,,4826376,N,N,30,N,00,N
|
||||
20250313,110110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5475,-5,5,-0.09,42572595,7766,82.94,5480,5500,5460,7120,3840,5480,5481.92,18.53,0,-1086,5526,5502,5476,5452,5426,5490,5440,651,1640,2500,4050,10,1,26041812,1426,13.97,0.40,12,0.03,392.00,13653.00,5820,20240329,-5.93,4955,20241113,10.49,5530,-0.99,20250310,5210,5.09,20250114,5820,-5.93,20240329,4955,10.49,20241113,0.03,N,000700,2500,651 억,,4826376,N,N,30,N,00,N
|
||||
20250313,100110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,0,3,0.00,37669350,6871,73.38,5480,5500,5460,7120,3840,5480,5482.37,18.53,0,-983,5526,5502,5476,5452,5426,5490,5440,651,1640,2500,4050,10,1,26041812,1427,13.98,0.40,12,0.03,392.00,13653.00,5820,20240329,-5.84,4955,20241113,10.60,5530,-0.90,20250310,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.03,N,000700,2500,651 억,,4826376,N,N,30,N,00,N
|
||||
20250313,090110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,0,3,0.00,16440,3,0.03,5480,5480,5480,7120,3840,5480,5480.00,18.53,0,0,5526,5502,5476,5452,5426,5490,5440,651,1640,2500,4050,10,1,26041812,1427,13.98,0.40,12,0.00,392.00,13653.00,5820,20240329,-5.84,4955,20241113,10.60,5530,-0.90,20250310,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.03,N,000700,2500,651 억,,4826376,N,N,30,N,00,N
|
||||
20250312,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,10,2,0.18,51270630,9363,87.99,5500,5500,5450,7110,3830,5470,5475.88,18.52,0,-1232,5510,5490,5460,5440,5410,5500,5450,651,1640,2500,4040,10,1,26041812,1427,13.98,0.40,12,0.04,392.00,13653.00,5820,20240329,-5.84,4955,20241113,10.60,5530,-0.90,20250310,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.03,N,000700,2500,651 억,,4823428,N,N,30,N,00,N
|
||||
20250312,150111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,10,2,0.18,49797090,9094,85.46,5500,5500,5450,7110,3830,5470,5475.82,18.52,0,-1219,5510,5490,5460,5440,5410,5500,5450,651,1640,2500,4040,10,1,26041812,1427,13.98,0.40,12,0.03,392.00,13653.00,5820,20240329,-5.84,4955,20241113,10.60,5530,-0.90,20250310,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.03,N,000700,2500,651 억,,4823428,N,N,4,N,00,N
|
||||
20250312,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,10,2,0.18,47099640,8601,80.83,5500,5500,5450,7110,3830,5470,5476.07,18.52,0,-1243,5510,5490,5460,5440,5410,5500,5450,651,1640,2500,4040,10,1,26041812,1427,13.98,0.40,12,0.03,392.00,13653.00,5820,20240329,-5.84,4955,20241113,10.60,5530,-0.90,20250310,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.03,N,000700,2500,651 억,,4823428,N,N,4,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32300,-1400,5,-4.15,55334367100,1686040,166.40,33800,33900,32250,43800,23600,33700,32819.67,20.28,0,189704,35600,34650,34050,33100,32500,34350,32800,5568,10100,5000,25610,50,1,111355765,35968,6.78,0.45,12,1.51,4767.00,72383.00,37550,20250218,-13.98,24100,20241209,34.02,37550,-13.98,20250218,25200,28.17,20250109,37550,-13.98,20250218,24100,34.02,20241209,0.89,N,000720,5000,5567 억,,22579717,N,N,9259,N,00,N
|
||||
20250313,150110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32300,-1400,5,-4.15,45226499900,1373233,135.53,33800,33900,32300,43800,23600,33700,32934.20,20.28,0,83357,35600,34650,34050,33100,32500,34350,32800,5568,10100,5000,25610,50,1,111355765,35968,6.78,0.45,12,1.23,4767.00,72383.00,37550,20250218,-13.98,24100,20241209,34.02,37550,-13.98,20250218,25200,28.17,20250109,37550,-13.98,20250218,24100,34.02,20241209,0.89,N,000720,5000,5567 억,,22579717,N,N,2549,N,00,N
|
||||
20250313,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32650,-1050,5,-3.12,34543062175,1043962,103.03,33800,33900,32600,43800,23600,33700,33088.30,20.28,0,79626,35600,34650,34050,33100,32500,34350,32800,5568,10100,5000,25610,50,1,111355765,36358,6.85,0.45,12,0.94,4767.00,72383.00,37550,20250218,-13.05,24100,20241209,35.48,37550,-13.05,20250218,25200,29.56,20250109,37550,-13.05,20250218,24100,35.48,20241209,0.89,N,000720,5000,5567 억,,22579717,N,N,2549,N,00,N
|
||||
20250313,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32800,-900,5,-2.67,27570530500,830955,82.01,33800,33900,32800,43800,23600,33700,33179.19,20.28,0,62515,35600,34650,34050,33100,32500,34350,32800,5568,10100,5000,25610,50,1,111355765,36525,6.88,0.45,12,0.75,4767.00,72383.00,37550,20250218,-12.65,24100,20241209,36.10,37550,-12.65,20250218,25200,30.16,20250109,37550,-12.65,20250218,24100,36.10,20241209,0.89,N,000720,5000,5567 억,,22579717,N,N,2549,N,00,N
|
||||
20250313,120110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33000,-700,5,-2.08,22820049700,686595,67.76,33800,33900,32900,43800,23600,33700,33236.40,20.28,0,35195,35600,34650,34050,33100,32500,34350,32800,5568,10100,5000,25610,50,1,111355765,36747,6.92,0.46,12,0.62,4767.00,72383.00,37550,20250218,-12.12,24100,20241209,36.93,37550,-12.12,20250218,25200,30.95,20250109,37550,-12.12,20250218,24100,36.93,20241209,0.89,N,000720,5000,5567 억,,22579717,N,N,2549,N,00,N
|
||||
20250313,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33150,-550,5,-1.63,17051657175,512006,50.53,33800,33900,32950,43800,23600,33700,33303.46,20.28,0,20913,35600,34650,34050,33100,32500,34350,32800,5568,10100,5000,25610,50,1,111355765,36914,6.95,0.46,12,0.46,4767.00,72383.00,37550,20250218,-11.72,24100,20241209,37.55,37550,-11.72,20250218,25200,31.55,20250109,37550,-11.72,20250218,24100,37.55,20241209,0.89,N,000720,5000,5567 억,,22579717,N,N,2549,N,00,N
|
||||
20250313,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33050,-650,5,-1.93,11195074275,335797,33.14,33800,33900,32950,43800,23600,33700,33338.58,20.28,0,-6951,35600,34650,34050,33100,32500,34350,32800,5568,10100,5000,25610,50,1,111355765,36803,6.93,0.46,12,0.30,4767.00,72383.00,37550,20250218,-11.98,24100,20241209,37.14,37550,-11.98,20250218,25200,31.15,20250109,37550,-11.98,20250218,24100,37.14,20241209,0.89,N,000720,5000,5567 억,,22579717,N,N,2549,N,00,N
|
||||
20250313,090111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33650,-50,5,-0.15,282397500,8362,0.83,33800,33900,33600,43800,23600,33700,33773.46,20.28,0,-4786,35600,34650,34050,33100,32500,34350,32800,5568,10100,5000,25610,50,1,111355765,37471,7.06,0.46,12,0.01,4767.00,72383.00,37550,20250218,-10.39,24100,20241209,39.63,37550,-10.39,20250218,25200,33.53,20250109,37550,-10.39,20250218,24100,39.63,20241209,0.89,N,000720,5000,5567 억,,22579717,N,N,2549,N,00,N
|
||||
20250312,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33700,-300,5,-0.88,34321768000,1010686,87.26,34350,35000,33450,44200,23800,34000,33959.29,20.16,0,143617,36350,35175,34525,33350,32700,34850,33025,5568,10200,5000,25840,50,1,111355765,37527,7.07,0.47,12,0.91,4767.00,72383.00,37550,20250218,-10.25,24100,20241209,39.83,37550,-10.25,20250218,25200,33.73,20250109,37550,-10.25,20250218,24100,39.83,20241209,0.89,N,000720,5000,5567 억,,22449159,N,N,2549,N,00,N
|
||||
20250312,150111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33650,-350,5,-1.03,31276397325,920537,79.48,34350,35000,33450,44200,23800,34000,33976.25,20.16,0,133885,36350,35175,34525,33350,32700,34850,33025,5568,10200,5000,25840,50,1,111355765,37471,7.06,0.46,12,0.83,4767.00,72383.00,37550,20250218,-10.39,24100,20241209,39.63,37550,-10.39,20250218,25200,33.53,20250109,37550,-10.39,20250218,24100,39.63,20241209,0.89,N,000720,5000,5567 억,,22449159,N,N,3610,N,00,N
|
||||
20250312,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,33550,-450,5,-1.32,26215162150,769642,66.45,34350,35000,33450,44200,23800,34000,34061.50,20.16,0,82918,36350,35175,34525,33350,32700,34850,33025,5568,10200,5000,25840,50,1,111355765,37360,7.04,0.46,12,0.69,4767.00,72383.00,37550,20250218,-10.65,24100,20241209,39.21,37550,-10.65,20250218,25200,33.13,20250109,37550,-10.65,20250218,24100,39.21,20241209,0.89,N,000720,5000,5567 억,,22449159,N,N,3610,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10310,110,2,1.08,11004340,1074,202.26,10220,10480,10200,13260,7140,10200,10246.13,0.24,0,-26,11106,10652,10236,9782,9366,10445,9575,140,3060,5000,7140,10,1,2800000,289,-13.86,0.21,12,0.04,-744.00,48270.00,16650,20240321,-38.08,9120,20241210,13.05,11430,-9.80,20250115,9800,5.20,20250311,16650,-38.08,20240321,9120,13.05,20241210,0.00,N,000760,5000,140 억,,6607,N,N,8,N,00,N
|
||||
20250313,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10220,20,2,0.20,9207030,901,169.68,10220,10480,10200,13260,7140,10200,10218.68,0.24,0,91,11106,10652,10236,9782,9366,10445,9575,140,3060,5000,7140,10,1,2800000,286,-13.74,0.21,12,0.03,-744.00,48270.00,16650,20240321,-38.62,9120,20241210,12.06,11430,-10.59,20250115,9800,4.29,20250311,16650,-38.62,20240321,9120,12.06,20241210,0.00,N,000760,5000,140 억,,6607,N,N,3,N,00,N
|
||||
20250313,140111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10400,200,2,1.96,9196810,900,169.49,10220,10480,10200,13260,7140,10200,10218.68,0.24,0,91,11106,10652,10236,9782,9366,10445,9575,140,3060,5000,7140,10,1,2800000,291,-13.98,0.22,12,0.03,-744.00,48270.00,16650,20240321,-37.54,9120,20241210,14.04,11430,-9.01,20250115,9800,6.12,20250311,16650,-37.54,20240321,9120,14.04,20241210,0.00,N,000760,5000,140 억,,6607,N,N,3,N,00,N
|
||||
20250313,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10400,200,2,1.96,9196810,900,169.49,10220,10480,10200,13260,7140,10200,10218.68,0.24,0,91,11106,10652,10236,9782,9366,10445,9575,140,3060,5000,7140,10,1,2800000,291,-13.98,0.22,12,0.03,-744.00,48270.00,16650,20240321,-37.54,9120,20241210,14.04,11430,-9.01,20250115,9800,6.12,20250311,16650,-37.54,20240321,9120,14.04,20241210,0.00,N,000760,5000,140 억,,6607,N,N,3,N,00,N
|
||||
20250313,120111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10410,210,2,2.06,8457710,829,156.12,10220,10480,10200,13260,7140,10200,10202.30,0.24,0,115,11106,10652,10236,9782,9366,10445,9575,140,3060,5000,7140,10,1,2800000,291,-13.99,0.22,12,0.03,-744.00,48270.00,16650,20240321,-37.48,9120,20241210,14.14,11430,-8.92,20250115,9800,6.22,20250311,16650,-37.48,20240321,9120,14.14,20241210,0.00,N,000760,5000,140 억,,6607,N,N,3,N,00,N
|
||||
20250313,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10230,30,2,0.29,8447300,828,155.93,10220,10480,10200,13260,7140,10200,10202.05,0.24,0,116,11106,10652,10236,9782,9366,10445,9575,140,3060,5000,7140,10,1,2800000,286,-13.75,0.21,12,0.03,-744.00,48270.00,16650,20240321,-38.56,9120,20241210,12.17,11430,-10.50,20250115,9800,4.39,20250311,16650,-38.56,20240321,9120,12.17,20241210,0.00,N,000760,5000,140 억,,6607,N,N,3,N,00,N
|
||||
20250313,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10480,280,2,2.75,8437070,827,155.74,10220,10480,10200,13260,7140,10200,10202.02,0.24,0,116,11106,10652,10236,9782,9366,10445,9575,140,3060,5000,7140,10,1,2800000,293,-14.09,0.22,12,0.03,-744.00,48270.00,16650,20240321,-37.06,9120,20241210,14.91,11430,-8.31,20250115,9800,6.94,20250311,16650,-37.06,20240321,9120,14.91,20241210,0.00,N,000760,5000,140 억,,6607,N,N,3,N,00,N
|
||||
20250313,090111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10200,0,3,0.00,0,0,0.00,0,0,0,13260,7140,10200,0.00,0.24,0,0,11106,10652,10236,9782,9366,10445,9575,140,3060,5000,7140,10,1,2800000,286,-13.71,0.21,12,0.00,-744.00,48270.00,16650,20240321,-38.74,9120,20241210,11.84,11430,-10.76,20250115,9800,4.08,20250311,16650,-38.74,20240321,9120,11.84,20241210,0.00,N,000760,5000,140 억,,6607,N,N,3,N,00,N
|
||||
20250312,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10200,0,3,0.00,5398850,531,94.32,10690,10690,9820,13260,7140,10200,10167.33,0.24,0,-26,10586,10392,10096,9902,9606,10490,10000,140,3060,5000,7140,10,1,2800000,286,-13.71,0.21,12,0.02,-744.00,48270.00,16650,20240321,-38.74,9120,20241210,11.84,11430,-10.76,20250115,9800,4.08,20250311,16650,-38.74,20240321,9120,11.84,20241210,0.00,N,000760,5000,140 억,,6633,N,N,3,N,00,N
|
||||
20250312,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10320,120,2,1.18,4888720,481,85.44,10690,10690,9820,13260,7140,10200,10163.66,0.24,0,-26,10586,10392,10096,9902,9606,10490,10000,140,3060,5000,7140,10,1,2800000,289,-13.87,0.21,12,0.02,-744.00,48270.00,16650,20240321,-38.02,9120,20241210,13.16,11430,-9.71,20250115,9800,5.31,20250311,16650,-38.02,20240321,9120,13.16,20241210,0.00,N,000760,5000,140 억,,6633,N,N,0,N,00,N
|
||||
20250312,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10320,120,2,1.18,3612900,356,63.23,10690,10690,9820,13260,7140,10200,10148.60,0.24,0,-26,10586,10392,10096,9902,9606,10490,10000,140,3060,5000,7140,10,1,2800000,289,-13.87,0.21,12,0.01,-744.00,48270.00,16650,20240321,-38.02,9120,20241210,13.16,11430,-9.71,20250115,9800,5.31,20250311,16650,-38.02,20240321,9120,13.16,20241210,0.00,N,000760,5000,140 억,,6633,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
|
||||
20250313,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,387500,-7000,5,-1.77,40823612000,105447,127.43,391500,398000,381500,512000,276500,394500,387147.81,53.62,0,-15010,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,183577,10.78,1.11,12,0.22,35961.00,348009.00,435000,20241203,-10.92,272500,20240419,42.20,427500,-9.36,20250217,340000,13.97,20250124,435000,-10.92,20241203,272500,42.20,20240419,0.01,N,000810,500,248 억,,25404421,N,N,4156,N,00,N
|
||||
20250313,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,383500,-11000,5,-2.79,23577593750,60872,73.56,391500,398000,381500,512000,276500,394500,387330.69,53.62,0,-2078,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,181682,10.66,1.10,12,0.13,35961.00,348009.00,435000,20241203,-11.84,272500,20240419,40.73,427500,-10.29,20250217,340000,12.79,20250124,435000,-11.84,20241203,272500,40.73,20240419,0.01,N,000810,500,248 억,,25404421,N,N,287,N,00,N
|
||||
20250313,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,383500,-11000,5,-2.79,19174614250,49390,59.68,391500,398000,381500,512000,276500,394500,388228.67,53.62,0,-4140,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,181682,10.66,1.10,12,0.10,35961.00,348009.00,435000,20241203,-11.84,272500,20240419,40.73,427500,-10.29,20250217,340000,12.79,20250124,435000,-11.84,20241203,272500,40.73,20240419,0.01,N,000810,500,248 억,,25404421,N,N,287,N,00,N
|
||||
20250313,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,382000,-12500,5,-3.17,15524195750,39858,48.17,391500,398000,381500,512000,276500,394500,389487.57,53.62,0,-4849,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,180972,10.62,1.10,12,0.08,35961.00,348009.00,435000,20241203,-12.18,272500,20240419,40.18,427500,-10.64,20250217,340000,12.35,20250124,435000,-12.18,20241203,272500,40.18,20240419,0.01,N,000810,500,248 억,,25404421,N,N,287,N,00,N
|
||||
20250313,120111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,386000,-8500,5,-2.15,11578724000,29585,35.75,391500,398000,385500,512000,276500,394500,391371.44,53.62,0,-3800,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,182867,10.73,1.11,12,0.06,35961.00,348009.00,435000,20241203,-11.26,272500,20240419,41.65,427500,-9.71,20250217,340000,13.53,20250124,435000,-11.26,20241203,272500,41.65,20240419,0.01,N,000810,500,248 억,,25404421,N,N,287,N,00,N
|
||||
20250313,110111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,389000,-5500,5,-1.39,7655980750,19481,23.54,391500,398000,389000,512000,276500,394500,392997.32,53.62,0,-2826,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,184288,10.82,1.12,12,0.04,35961.00,348009.00,435000,20241203,-10.57,272500,20240419,42.75,427500,-9.01,20250217,340000,14.41,20250124,435000,-10.57,20241203,272500,42.75,20240419,0.01,N,000810,500,248 억,,25404421,N,N,287,N,00,N
|
||||
20250313,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,393000,-1500,5,-0.38,4311918250,10935,13.21,391500,398000,391500,512000,276500,394500,394322.66,53.62,0,-1234,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,186183,10.93,1.13,12,0.02,35961.00,348009.00,435000,20241203,-9.66,272500,20240419,44.22,427500,-8.07,20250217,340000,15.59,20250124,435000,-9.66,20241203,272500,44.22,20240419,0.01,N,000810,500,248 억,,25404421,N,N,287,N,00,N
|
||||
20250313,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,394000,-500,5,-0.13,601472500,1534,1.85,391500,395000,391500,512000,276500,394500,392094.20,53.62,0,-331,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,186657,10.96,1.13,12,0.00,35961.00,348009.00,435000,20241203,-9.43,272500,20240419,44.59,427500,-7.84,20250217,340000,15.88,20250124,435000,-9.43,20241203,272500,44.59,20240419,0.01,N,000810,500,248 억,,25404421,N,N,287,N,00,N
|
||||
20250312,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,394500,3000,2,0.77,32512154250,82655,103.71,395000,398500,388500,508000,274500,391500,393346.65,53.60,0,-5787,399500,395500,390500,386500,381500,396000,387000,248,116500,500,289710,500,1,47374837,186894,10.97,1.13,12,0.17,35961.00,348009.00,435000,20241203,-9.31,272500,20240419,44.77,427500,-7.72,20250217,340000,16.03,20250124,435000,-9.31,20241203,272500,44.77,20240419,0.02,N,000810,500,248 억,,25394400,N,N,287,N,00,N
|
||||
20250312,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,392500,1000,2,0.26,25587912000,65087,81.66,395000,398500,388500,508000,274500,391500,393133.99,53.60,0,-4480,399500,395500,390500,386500,381500,396000,387000,248,116500,500,289710,500,1,47374837,185946,10.91,1.13,12,0.14,35961.00,348009.00,435000,20241203,-9.77,272500,20240419,44.04,427500,-8.19,20250217,340000,15.44,20250124,435000,-9.77,20241203,272500,44.04,20240419,0.02,N,000810,500,248 억,,25394400,N,N,191,N,00,N
|
||||
20250312,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,390500,-1000,5,-0.26,19650158500,49925,62.64,395000,398500,388500,508000,274500,391500,393593.56,53.60,0,-4908,399500,395500,390500,386500,381500,396000,387000,248,116500,500,289710,500,1,47374837,184999,10.86,1.12,12,0.11,35961.00,348009.00,435000,20241203,-10.23,272500,20240419,43.30,427500,-8.65,20250217,340000,14.85,20250124,435000,-10.23,20241203,272500,43.30,20240419,0.02,N,000810,500,248 억,,25394400,N,N,191,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28350,-50,5,-0.18,40655400,1434,186.23,28500,28650,28250,36900,19900,28400,28351.05,9.72,0,91,28966,28682,28466,28182,27966,28825,28325,110,8500,5000,18740,50,1,2200000,624,5.91,0.18,12,0.07,4801.00,157067.00,41650,20240318,-31.93,25300,20240805,12.06,31550,-10.14,20250226,26050,8.83,20250102,41650,-31.93,20240318,25300,12.06,20240805,0.90,N,000850,5000,110 억,,213845,N,N,4,N,00,N
|
||||
20250313,150111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28450,50,2,0.18,33952800,1198,155.58,28500,28650,28250,36900,19900,28400,28341.24,9.72,0,221,28966,28682,28466,28182,27966,28825,28325,110,8500,5000,18740,50,1,2200000,626,5.93,0.18,12,0.05,4801.00,157067.00,41650,20240318,-31.69,25300,20240805,12.45,31550,-9.83,20250226,26050,9.21,20250102,41650,-31.69,20240318,25300,12.45,20240805,0.90,N,000850,5000,110 억,,213845,N,N,1,N,00,N
|
||||
20250313,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28450,50,2,0.18,32930900,1162,150.91,28500,28650,28250,36900,19900,28400,28339.85,9.72,0,238,28966,28682,28466,28182,27966,28825,28325,110,8500,5000,18740,50,1,2200000,626,5.93,0.18,12,0.05,4801.00,157067.00,41650,20240318,-31.69,25300,20240805,12.45,31550,-9.83,20250226,26050,9.21,20250102,41650,-31.69,20240318,25300,12.45,20240805,0.90,N,000850,5000,110 억,,213845,N,N,1,N,00,N
|
||||
20250313,130111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28250,-150,5,-0.53,31167050,1100,142.86,28500,28650,28250,36900,19900,28400,28333.68,9.72,0,298,28966,28682,28466,28182,27966,28825,28325,110,8500,5000,18740,50,1,2200000,622,5.88,0.18,12,0.05,4801.00,157067.00,41650,20240318,-32.17,25300,20240805,11.66,31550,-10.46,20250226,26050,8.45,20250102,41650,-32.17,20240318,25300,11.66,20240805,0.90,N,000850,5000,110 억,,213845,N,N,1,N,00,N
|
||||
20250313,120111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28250,-150,5,-0.53,30884300,1090,141.56,28500,28650,28250,36900,19900,28400,28334.22,9.72,0,294,28966,28682,28466,28182,27966,28825,28325,110,8500,5000,18740,50,1,2200000,622,5.88,0.18,12,0.05,4801.00,157067.00,41650,20240318,-32.17,25300,20240805,11.66,31550,-10.46,20250226,26050,8.45,20250102,41650,-32.17,20240318,25300,11.66,20240805,0.90,N,000850,5000,110 억,,213845,N,N,1,N,00,N
|
||||
20250313,110111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28500,100,2,0.35,2825050,99,12.86,28500,28650,28400,36900,19900,28400,28535.86,9.72,0,-80,28966,28682,28466,28182,27966,28825,28325,110,8500,5000,18740,50,1,2200000,627,5.94,0.18,12,0.00,4801.00,157067.00,41650,20240318,-31.57,25300,20240805,12.65,31550,-9.67,20250226,26050,9.40,20250102,41650,-31.57,20240318,25300,12.65,20240805,0.90,N,000850,5000,110 억,,213845,N,N,1,N,00,N
|
||||
20250313,100111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28500,100,2,0.35,1368900,48,6.23,28500,28650,28500,36900,19900,28400,28518.75,9.72,0,-47,28966,28682,28466,28182,27966,28825,28325,110,8500,5000,18740,50,1,2200000,627,5.94,0.18,12,0.00,4801.00,157067.00,41650,20240318,-31.57,25300,20240805,12.65,31550,-9.67,20250226,26050,9.40,20250102,41650,-31.57,20240318,25300,12.65,20240805,0.90,N,000850,5000,110 억,,213845,N,N,1,N,00,N
|
||||
20250313,090112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28400,0,3,0.00,0,0,0.00,0,0,0,36900,19900,28400,0.00,9.72,0,0,28966,28682,28466,28182,27966,28825,28325,110,8500,5000,18740,50,1,2200000,625,5.92,0.18,12,0.00,4801.00,157067.00,41650,20240318,-31.81,25300,20240805,12.25,31550,-9.98,20250226,26050,9.02,20250102,41650,-31.81,20240318,25300,12.25,20240805,0.90,N,000850,5000,110 억,,213845,N,N,1,N,00,N
|
||||
20250312,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28400,-50,5,-0.18,21953100,770,47.41,28350,28750,28250,36950,19950,28450,28510.52,9.72,0,-22,28983,28716,28333,28066,27683,28850,28200,110,8500,5000,18770,50,1,2200000,625,5.92,0.18,12,0.04,4801.00,157067.00,41650,20240318,-31.81,25300,20240805,12.25,31550,-9.98,20250226,26050,9.02,20250102,41650,-31.81,20240318,25300,12.25,20240805,0.90,N,000850,5000,110 억,,213934,N,N,1,N,00,N
|
||||
20250312,150112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28500,50,2,0.18,18204300,638,39.29,28350,28750,28250,36950,19950,28450,28533.39,9.72,0,-99,28983,28716,28333,28066,27683,28850,28200,110,8500,5000,18770,50,1,2200000,627,5.94,0.18,12,0.03,4801.00,157067.00,41650,20240318,-31.57,25300,20240805,12.65,31550,-9.67,20250226,26050,9.40,20250102,41650,-31.57,20240318,25300,12.65,20240805,0.90,N,000850,5000,110 억,,213934,N,N,0,N,00,N
|
||||
20250312,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28650,200,2,0.70,12720050,446,27.46,28350,28750,28250,36950,19950,28450,28520.29,9.72,0,-121,28983,28716,28333,28066,27683,28850,28200,110,8500,5000,18770,50,1,2200000,630,5.97,0.18,12,0.02,4801.00,157067.00,41650,20240318,-31.21,25300,20240805,13.24,31550,-9.19,20250226,26050,9.98,20250102,41650,-31.21,20240318,25300,13.24,20240805,0.90,N,000850,5000,110 억,,213934,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
|
||||
20250313,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24050,-350,5,-1.43,122946775,5086,114.83,24600,24650,23750,31700,17100,24400,24173.67,5.98,0,-52,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1563,9.46,0.26,12,0.08,2541.00,93917.00,30500,20240426,-21.15,21450,20240315,12.12,27400,-12.23,20250110,23750,1.26,20250313,30500,-21.15,20240426,21450,12.12,20240315,2.51,N,000860,1000,65 억,,388707,N,N,18,N,00,N
|
||||
20250313,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24050,-350,5,-1.43,109981525,4547,102.66,24600,24650,23750,31700,17100,24400,24187.71,5.98,0,226,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1563,9.46,0.26,12,0.07,2541.00,93917.00,30500,20240426,-21.15,21450,20240315,12.12,27400,-12.23,20250110,23750,1.26,20250313,30500,-21.15,20240426,21450,12.12,20240315,2.51,N,000860,1000,65 억,,388707,N,N,5,N,00,N
|
||||
20250313,140112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24150,-250,5,-1.02,86405125,3566,80.51,24600,24650,23750,31700,17100,24400,24230.27,5.98,0,289,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1570,9.50,0.26,12,0.05,2541.00,93917.00,30500,20240426,-20.82,21450,20240315,12.59,27400,-11.86,20250110,23750,1.68,20250313,30500,-20.82,20240426,21450,12.59,20240315,2.51,N,000860,1000,65 억,,388707,N,N,5,N,00,N
|
||||
20250313,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24250,-150,5,-0.61,81163625,3349,75.62,24600,24650,23750,31700,17100,24400,24235.18,5.98,0,289,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1576,9.54,0.26,12,0.05,2541.00,93917.00,30500,20240426,-20.49,21450,20240315,13.05,27400,-11.50,20250110,23750,2.11,20250313,30500,-20.49,20240426,21450,13.05,20240315,2.51,N,000860,1000,65 억,,388707,N,N,5,N,00,N
|
||||
20250313,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24275,-125,5,-0.51,64667525,2667,60.22,24600,24650,23750,31700,17100,24400,24247.29,5.98,0,304,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1578,9.55,0.26,12,0.04,2541.00,93917.00,30500,20240426,-20.41,21450,20240315,13.17,27400,-11.41,20250110,23750,2.21,20250313,30500,-20.41,20240426,21450,13.17,20240315,2.51,N,000860,1000,65 억,,388707,N,N,5,N,00,N
|
||||
20250313,110111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,0,3,0.00,55553850,2292,51.75,24600,24650,23750,31700,17100,24400,24238.15,5.98,0,274,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1586,9.60,0.26,12,0.04,2541.00,93917.00,30500,20240426,-20.00,21450,20240315,13.75,27400,-10.95,20250110,23750,2.74,20250313,30500,-20.00,20240426,21450,13.75,20240315,2.51,N,000860,1000,65 억,,388707,N,N,5,N,00,N
|
||||
20250313,100111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24350,-50,5,-0.20,48065100,1984,44.80,24600,24650,23750,31700,17100,24400,24226.36,5.98,0,271,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1583,9.58,0.26,12,0.03,2541.00,93917.00,30500,20240426,-20.16,21450,20240315,13.52,27400,-11.13,20250110,23750,2.53,20250313,30500,-20.16,20240426,21450,13.52,20240315,2.51,N,000860,1000,65 억,,388707,N,N,5,N,00,N
|
||||
20250313,090112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,250,2,1.02,73900,3,0.07,24600,24650,24600,31700,17100,24400,24633.33,5.98,0,0,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1602,9.70,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.18,21450,20240315,14.92,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.51,N,000860,1000,65 억,,388707,N,N,5,N,00,N
|
||||
20250312,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,-250,5,-1.01,107996450,4429,56.21,24650,24650,24300,32000,17300,24650,24383.94,5.99,0,37,25183,24916,24583,24316,23983,24750,24150,65,7350,1000,18240,50,1,6500000,1586,9.60,0.26,12,0.07,2541.00,93917.00,30500,20240426,-20.00,21450,20240315,13.75,27400,-10.95,20250110,23800,2.52,20250217,30500,-20.00,20240426,21450,13.75,20240315,2.51,N,000860,1000,65 억,,389026,N,N,5,N,00,N
|
||||
20250312,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24350,-300,5,-1.22,106874550,4383,55.63,24650,24650,24300,32000,17300,24650,24383.88,5.99,0,58,25183,24916,24583,24316,23983,24750,24150,65,7350,1000,18240,50,1,6500000,1583,9.58,0.26,12,0.07,2541.00,93917.00,30500,20240426,-20.16,21450,20240315,13.52,27400,-11.13,20250110,23800,2.31,20250217,30500,-20.16,20240426,21450,13.52,20240315,2.51,N,000860,1000,65 억,,389026,N,N,1,N,00,N
|
||||
20250312,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24450,-200,5,-0.81,101065650,4145,52.61,24650,24650,24300,32000,17300,24650,24382.55,5.99,0,241,25183,24916,24583,24316,23983,24750,24150,65,7350,1000,18240,50,1,6500000,1589,9.62,0.26,12,0.06,2541.00,93917.00,30500,20240426,-19.84,21450,20240315,13.99,27400,-10.77,20250110,23800,2.73,20250217,30500,-19.84,20240426,21450,13.99,20240315,2.51,N,000860,1000,65 억,,389026,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
|
||||
20250313,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45650,-50,5,-0.11,65542193725,1416520,49.62,46050,47550,45100,59400,32000,45700,46270.87,14.90,0,-29193,53366,49532,47466,43632,41566,48500,42600,3748,13700,5000,34730,50,1,74958735,34219,11.75,0.41,12,1.89,3886.00,110284.00,54900,20250311,-16.85,25400,20240627,79.72,54900,-16.85,20250311,26800,70.34,20250102,54900,-16.85,20250311,25400,79.72,20240627,0.70,N,000880,5000,3747 억,,11170115,N,N,23768,N,00,N
|
||||
20250313,150112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45850,150,2,0.33,57902715550,1249385,43.77,46050,47550,45100,59400,32000,45700,46345.07,14.90,0,26565,53366,49532,47466,43632,41566,48500,42600,3748,13700,5000,34730,50,1,74958735,34369,11.80,0.42,12,1.67,3886.00,110284.00,54900,20250311,-16.48,25400,20240627,80.51,54900,-16.48,20250311,26800,71.08,20250102,54900,-16.48,20250311,25400,80.51,20240627,0.70,N,000880,5000,3747 억,,11170115,N,N,24314,N,00,N
|
||||
20250313,140112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45450,-250,5,-0.55,49573846600,1066895,37.38,46050,47550,45250,59400,32000,45700,46465.67,14.90,0,16594,53366,49532,47466,43632,41566,48500,42600,3748,13700,5000,34730,50,1,74958735,34069,11.70,0.41,12,1.42,3886.00,110284.00,54900,20250311,-17.21,25400,20240627,78.94,54900,-17.21,20250311,26800,69.59,20250102,54900,-17.21,20250311,25400,78.94,20240627,0.70,N,000880,5000,3747 억,,11170115,N,N,24314,N,00,N
|
||||
20250313,130111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45700,0,3,0.00,44259808850,950191,33.29,46050,47550,45550,59400,32000,45700,46580.09,14.90,0,15228,53366,49532,47466,43632,41566,48500,42600,3748,13700,5000,34730,50,1,74958735,34256,11.76,0.41,12,1.27,3886.00,110284.00,54900,20250311,-16.76,25400,20240627,79.92,54900,-16.76,20250311,26800,70.52,20250102,54900,-16.76,20250311,25400,79.92,20240627,0.70,N,000880,5000,3747 억,,11170115,N,N,24314,N,00,N
|
||||
20250313,120112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45950,250,2,0.55,37485089325,802353,28.11,46050,47550,45700,59400,32000,45700,46719.20,14.90,0,10132,53366,49532,47466,43632,41566,48500,42600,3748,13700,5000,34730,50,1,74958735,34444,11.82,0.42,12,1.07,3886.00,110284.00,54900,20250311,-16.30,25400,20240627,80.91,54900,-16.30,20250311,26800,71.46,20250102,54900,-16.30,20250311,25400,80.91,20240627,0.70,N,000880,5000,3747 억,,11170115,N,N,24314,N,00,N
|
||||
20250313,110111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,46850,1150,2,2.52,30986132325,662645,23.21,46050,47550,45700,59400,32000,45700,46761.60,14.90,0,9090,53366,49532,47466,43632,41566,48500,42600,3748,13700,5000,34730,50,1,74958735,35118,12.06,0.42,12,0.88,3886.00,110284.00,54900,20250311,-14.66,25400,20240627,84.45,54900,-14.66,20250311,26800,74.81,20250102,54900,-14.66,20250311,25400,84.45,20240627,0.70,N,000880,5000,3747 억,,11170115,N,N,24314,N,00,N
|
||||
20250313,100112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,46900,1200,2,2.63,22437447125,481164,16.86,46050,47350,45700,59400,32000,45700,46631.98,14.90,0,-25126,53366,49532,47466,43632,41566,48500,42600,3748,13700,5000,34730,50,1,74958735,35156,12.07,0.43,12,0.64,3886.00,110284.00,54900,20250311,-14.57,25400,20240627,84.65,54900,-14.57,20250311,26800,75.00,20250102,54900,-14.57,20250311,25400,84.65,20240627,0.70,N,000880,5000,3747 억,,11170115,N,N,24314,N,00,N
|
||||
20250313,090112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45950,250,2,0.55,1681609500,36559,1.28,46050,46350,45700,59400,32000,45700,45998.73,14.90,0,-3773,53366,49532,47466,43632,41566,48500,42600,3748,13700,5000,34730,50,1,74958735,34444,11.82,0.42,12,0.05,3886.00,110284.00,54900,20250311,-16.30,25400,20240627,80.91,54900,-16.30,20250311,26800,71.46,20250102,54900,-16.30,20250311,25400,80.91,20240627,0.70,N,000880,5000,3747 억,,11170115,N,N,24314,N,00,N
|
||||
20250312,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45700,-5300,5,-10.39,136196852600,2839637,138.61,50200,51300,45400,66300,35700,51000,47966.59,14.39,0,268373,56466,53732,52166,49432,47866,52950,48650,3748,15300,5000,38760,50,1,74958735,34256,11.76,0.41,12,3.79,3886.00,110284.00,54900,20250311,-16.76,25400,20240627,79.92,54900,-16.76,20250311,26800,70.52,20250102,54900,-16.76,20250311,25400,79.92,20240627,0.63,N,000880,5000,3747 억,,10786421,N,N,24283,N,00,N
|
||||
20250312,150112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,46300,-4700,5,-9.22,127410526775,2648050,129.26,50200,51300,45400,66300,35700,51000,48114.25,14.39,0,209712,56466,53732,52166,49432,47866,52950,48650,3748,15300,5000,38760,50,1,74958735,34706,11.91,0.42,12,3.53,3886.00,110284.00,54900,20250311,-15.66,25400,20240627,82.28,54900,-15.66,20250311,26800,72.76,20250102,54900,-15.66,20250311,25400,82.28,20240627,0.63,N,000880,5000,3747 억,,10786421,N,N,106,N,00,N
|
||||
20250312,140111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,46700,-4300,5,-8.43,98855992150,2026961,98.94,50200,51300,46500,66300,35700,51000,48769.94,14.39,0,25191,56466,53732,52166,49432,47866,52950,48650,3748,15300,5000,38760,50,1,74958735,35006,12.02,0.42,12,2.70,3886.00,110284.00,54900,20250311,-14.94,25400,20240627,83.86,54900,-14.94,20250311,26800,74.25,20250102,54900,-14.94,20250311,25400,83.86,20240627,0.63,N,000880,5000,3747 억,,10786421,N,N,106,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,429,-6,5,-1.38,138548981,320257,161.48,437,439,428,565,305,435,432.62,1.33,0,-18417,443,438,433,428,423,441,431,696,130,500,300,1,1,139120129,597,-16.50,0.74,12,0.23,-26.00,576.00,610,20240611,-29.67,394,20241114,8.88,511,-16.05,20250107,425,0.94,20250311,610,-29.67,20240611,394,8.88,20241114,0.84,N,000890,500,695 억,,1849914,N,N,400,N,00,N
|
||||
20250313,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,431,-4,5,-0.92,134283886,310334,156.48,437,439,428,565,305,435,432.71,1.33,0,-13218,443,438,433,428,423,441,431,696,130,500,300,1,1,139120129,600,-16.58,0.75,12,0.22,-26.00,576.00,610,20240611,-29.34,394,20241114,9.39,511,-15.66,20250107,425,1.41,20250311,610,-29.34,20240611,394,9.39,20241114,0.84,N,000890,500,695 억,,1849914,N,N,163,N,00,N
|
||||
20250313,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,433,-2,5,-0.46,98506575,227017,114.47,437,439,430,565,305,435,433.92,1.33,0,-14997,443,438,433,428,423,441,431,696,130,500,300,1,1,139120129,602,-16.65,0.75,12,0.16,-26.00,576.00,610,20240611,-29.02,394,20241114,9.90,511,-15.26,20250107,425,1.88,20250311,610,-29.02,20240611,394,9.90,20241114,0.84,N,000890,500,695 억,,1849914,N,N,163,N,00,N
|
||||
20250313,130112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,432,-3,5,-0.69,96856129,223188,112.54,437,439,430,565,305,435,433.97,1.33,0,-13322,443,438,433,428,423,441,431,696,130,500,300,1,1,139120129,601,-16.62,0.75,12,0.16,-26.00,576.00,610,20240611,-29.18,394,20241114,9.64,511,-15.46,20250107,425,1.65,20250311,610,-29.18,20240611,394,9.64,20241114,0.84,N,000890,500,695 억,,1849914,N,N,163,N,00,N
|
||||
20250313,120112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,434,-1,5,-0.23,80246463,184631,93.10,437,439,432,565,305,435,434.63,1.33,0,-3670,443,438,433,428,423,441,431,696,130,500,300,1,1,139120129,604,-16.69,0.75,12,0.13,-26.00,576.00,610,20240611,-28.85,394,20241114,10.15,511,-15.07,20250107,425,2.12,20250311,610,-28.85,20240611,394,10.15,20241114,0.84,N,000890,500,695 억,,1849914,N,N,163,N,00,N
|
||||
20250313,110112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,434,-1,5,-0.23,72896035,167631,84.53,437,439,432,565,305,435,434.86,1.33,0,12428,443,438,433,428,423,441,431,696,130,500,300,1,1,139120129,604,-16.69,0.75,12,0.12,-26.00,576.00,610,20240611,-28.85,394,20241114,10.15,511,-15.07,20250107,425,2.12,20250311,610,-28.85,20240611,394,10.15,20241114,0.84,N,000890,500,695 억,,1849914,N,N,163,N,00,N
|
||||
20250313,100112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,435,0,3,0.00,59526678,136781,68.97,437,439,434,565,305,435,435.20,1.33,0,31335,443,438,433,428,423,441,431,696,130,500,300,1,1,139120129,605,-16.73,0.76,12,0.10,-26.00,576.00,610,20240611,-28.69,394,20241114,10.41,511,-14.87,20250107,425,2.35,20250311,610,-28.69,20240611,394,10.41,20241114,0.84,N,000890,500,695 억,,1849914,N,N,163,N,00,N
|
||||
20250313,090112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,437,2,2,0.46,1852006,4238,2.14,437,437,437,565,305,435,437.00,1.33,0,-635,443,438,433,428,423,441,431,696,130,500,300,1,1,139120129,608,-16.81,0.76,12,0.00,-26.00,576.00,610,20240611,-28.36,394,20241114,10.91,511,-14.48,20250107,425,2.82,20250311,610,-28.36,20240611,394,10.91,20241114,0.84,N,000890,500,695 억,,1849914,N,N,163,N,00,N
|
||||
20250312,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,435,6,2,1.40,86053273,198293,45.37,429,438,428,557,301,429,433.97,1.31,0,32038,438,433,429,424,420,431,422,696,128,500,300,1,1,139120129,605,-16.73,0.76,12,0.14,-26.00,576.00,610,20240611,-28.69,394,20241114,10.41,511,-14.87,20250107,425,2.35,20250311,610,-28.69,20240611,394,10.41,20241114,0.82,N,000890,500,695 억,,1817876,N,N,163,N,00,N
|
||||
20250312,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,435,6,2,1.40,82515389,190160,43.51,429,438,428,557,301,429,433.93,1.31,0,32066,438,433,429,424,420,431,422,696,128,500,300,1,1,139120129,605,-16.73,0.76,12,0.14,-26.00,576.00,610,20240611,-28.69,394,20241114,10.41,511,-14.87,20250107,425,2.35,20250311,610,-28.69,20240611,394,10.41,20241114,0.82,N,000890,500,695 억,,1817876,N,N,20,N,00,N
|
||||
20250312,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,437,8,2,1.86,71875159,165788,37.93,429,438,428,557,301,429,433.54,1.31,0,39852,438,433,429,424,420,431,422,696,128,500,300,1,1,139120129,608,-16.81,0.76,12,0.12,-26.00,576.00,610,20240611,-28.36,394,20241114,10.91,511,-14.48,20250107,425,2.82,20250311,610,-28.36,20240611,394,10.91,20241114,0.82,N,000890,500,695 억,,1817876,N,N,20,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5350,-180,5,-3.25,1488412065,275159,61.32,5480,5490,5350,7180,3880,5530,5409.60,1.53,0,-44878,5636,5582,5486,5432,5336,5610,5460,78,1650,500,3980,10,1,15611619,835,11.43,0.64,12,1.76,468.00,8302.00,7500,20250204,-28.67,3360,20240805,59.23,7500,-28.67,20250204,4950,8.08,20250102,7500,-28.67,20250204,3360,59.23,20240805,4.36,N,000910,500,78 억,,239261,N,N,38,N,00,N
|
||||
20250313,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5400,-130,5,-2.35,1275402020,235463,52.47,5480,5490,5380,7180,3880,5530,5416.57,1.53,0,-48738,5636,5582,5486,5432,5336,5610,5460,78,1650,500,3980,10,1,15611619,843,11.54,0.65,12,1.51,468.00,8302.00,7500,20250204,-28.00,3360,20240805,60.71,7500,-28.00,20250204,4950,9.09,20250102,7500,-28.00,20250204,3360,60.71,20240805,4.36,N,000910,500,78 억,,239261,N,N,8,N,00,N
|
||||
20250313,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5400,-130,5,-2.35,1063200435,196183,43.72,5480,5490,5400,7180,3880,5530,5419.43,1.53,0,-44225,5636,5582,5486,5432,5336,5610,5460,78,1650,500,3980,10,1,15611619,843,11.54,0.65,12,1.26,468.00,8302.00,7500,20250204,-28.00,3360,20240805,60.71,7500,-28.00,20250204,4950,9.09,20250102,7500,-28.00,20250204,3360,60.71,20240805,4.36,N,000910,500,78 억,,239261,N,N,8,N,00,N
|
||||
20250313,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5420,-110,5,-1.99,940186155,173440,38.65,5480,5490,5400,7180,3880,5530,5420.81,1.53,0,-43636,5636,5582,5486,5432,5336,5610,5460,78,1650,500,3980,10,1,15611619,846,11.58,0.65,12,1.11,468.00,8302.00,7500,20250204,-27.73,3360,20240805,61.31,7500,-27.73,20250204,4950,9.49,20250102,7500,-27.73,20250204,3360,61.31,20240805,4.36,N,000910,500,78 억,,239261,N,N,8,N,00,N
|
||||
20250313,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5420,-110,5,-1.99,853712190,157471,35.09,5480,5490,5400,7180,3880,5530,5421.39,1.53,0,-36986,5636,5582,5486,5432,5336,5610,5460,78,1650,500,3980,10,1,15611619,846,11.58,0.65,12,1.01,468.00,8302.00,7500,20250204,-27.73,3360,20240805,61.31,7500,-27.73,20250204,4950,9.49,20250102,7500,-27.73,20250204,3360,61.31,20240805,4.36,N,000910,500,78 억,,239261,N,N,8,N,00,N
|
||||
20250313,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5430,-100,5,-1.81,739152720,136320,30.38,5480,5490,5400,7180,3880,5530,5422.19,1.53,0,-32698,5636,5582,5486,5432,5336,5610,5460,78,1650,500,3980,10,1,15611619,848,11.60,0.65,12,0.87,468.00,8302.00,7500,20250204,-27.60,3360,20240805,61.61,7500,-27.60,20250204,4950,9.70,20250102,7500,-27.60,20250204,3360,61.61,20240805,4.36,N,000910,500,78 억,,239261,N,N,8,N,00,N
|
||||
20250313,100112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5415,-115,5,-2.08,596574355,110030,24.52,5480,5490,5400,7180,3880,5530,5421.92,1.53,0,-30630,5636,5582,5486,5432,5336,5610,5460,78,1650,500,3980,10,1,15611619,845,11.57,0.65,12,0.70,468.00,8302.00,7500,20250204,-27.80,3360,20240805,61.16,7500,-27.80,20250204,4950,9.39,20250102,7500,-27.80,20250204,3360,61.16,20240805,4.36,N,000910,500,78 억,,239261,N,N,8,N,00,N
|
||||
20250313,090113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5430,-100,5,-1.81,67275480,12348,2.75,5480,5490,5420,7180,3880,5530,5448.28,1.53,0,-22,5636,5582,5486,5432,5336,5610,5460,78,1650,500,3980,10,1,15611619,848,11.60,0.65,12,0.08,468.00,8302.00,7500,20250204,-27.60,3360,20240805,61.61,7500,-27.60,20250204,4950,9.70,20250102,7500,-27.60,20250204,3360,61.61,20240805,4.36,N,000910,500,78 억,,239261,N,N,8,N,00,N
|
||||
20250312,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5530,10,2,0.18,2325633025,426325,89.79,5460,5540,5390,7170,3870,5520,5453.34,1.48,0,8751,5653,5586,5503,5436,5353,5620,5470,78,1650,500,3970,10,1,15611619,863,11.82,0.67,12,2.73,468.00,8302.00,7500,20250204,-26.27,3360,20240805,64.58,7500,-26.27,20250204,4950,11.72,20250102,7500,-26.27,20250204,3360,64.58,20240805,4.28,N,000910,500,78 억,,230677,N,N,8,N,00,N
|
||||
20250312,150113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5450,-70,5,-1.27,1784912990,328084,69.10,5460,5510,5390,7170,3870,5520,5440.34,1.48,0,33529,5653,5586,5503,5436,5353,5620,5470,78,1650,500,3970,10,1,15611619,851,11.65,0.66,12,2.10,468.00,8302.00,7500,20250204,-27.33,3360,20240805,62.20,7500,-27.33,20250204,4950,10.10,20250102,7500,-27.33,20250204,3360,62.20,20240805,4.28,N,000910,500,78 억,,230677,N,N,2,N,00,N
|
||||
20250312,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5490,-30,5,-0.54,1609714640,295996,62.34,5460,5510,5390,7170,3870,5520,5438.21,1.48,0,34530,5653,5586,5503,5436,5353,5620,5470,78,1650,500,3970,10,1,15611619,857,11.73,0.66,12,1.90,468.00,8302.00,7500,20250204,-26.80,3360,20240805,63.39,7500,-26.80,20250204,4950,10.91,20250102,7500,-26.80,20250204,3360,63.39,20240805,4.28,N,000910,500,78 억,,230677,N,N,2,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19490,10,2,0.05,26545060,1385,526.62,19490,19490,19090,25300,13640,19480,19166.11,0.22,0,0,19733,19606,19373,19246,19013,19670,19310,84,5820,5000,13630,10,1,1680000,327,-1.71,0.16,12,0.08,-11425.00,124969.00,24200,20240319,-19.46,16700,20241210,16.71,19500,-0.05,20250311,17800,9.49,20250117,24200,-19.46,20240319,16700,16.71,20241210,0.00,N,000950,5000,84 억,,3701,N,N,4,N,00,N
|
||||
20250313,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19200,-280,5,-1.44,23987190,1253,476.43,19490,19490,19090,25300,13640,19480,19143.81,0.22,0,53,19733,19606,19373,19246,19013,19670,19310,84,5820,5000,13630,10,1,1680000,323,-1.68,0.15,12,0.07,-11425.00,124969.00,24200,20240319,-20.66,16700,20241210,14.97,19500,-1.54,20250311,17800,7.87,20250117,24200,-20.66,20240319,16700,14.97,20241210,0.00,N,000950,5000,84 억,,3701,N,N,1,N,00,N
|
||||
20250313,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19180,-300,5,-1.54,20704010,1082,411.41,19490,19490,19090,25300,13640,19480,19134.94,0.22,0,53,19733,19606,19373,19246,19013,19670,19310,84,5820,5000,13630,10,1,1680000,322,-1.68,0.15,12,0.06,-11425.00,124969.00,24200,20240319,-20.74,16700,20241210,14.85,19500,-1.64,20250311,17800,7.75,20250117,24200,-20.74,20240319,16700,14.85,20241210,0.00,N,000950,5000,84 억,,3701,N,N,1,N,00,N
|
||||
20250313,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19230,-250,5,-1.28,19418050,1015,385.93,19490,19490,19090,25300,13640,19480,19131.08,0.22,0,91,19733,19606,19373,19246,19013,19670,19310,84,5820,5000,13630,10,1,1680000,323,-1.68,0.15,12,0.06,-11425.00,124969.00,24200,20240319,-20.54,16700,20241210,15.15,19500,-1.38,20250311,17800,8.03,20250117,24200,-20.54,20240319,16700,15.15,20241210,0.00,N,000950,5000,84 억,,3701,N,N,1,N,00,N
|
||||
20250313,120112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19230,-250,5,-1.28,19418050,1015,385.93,19490,19490,19090,25300,13640,19480,19131.08,0.22,0,91,19733,19606,19373,19246,19013,19670,19310,84,5820,5000,13630,10,1,1680000,323,-1.68,0.15,12,0.06,-11425.00,124969.00,24200,20240319,-20.54,16700,20241210,15.15,19500,-1.38,20250311,17800,8.03,20250117,24200,-20.54,20240319,16700,15.15,20241210,0.00,N,000950,5000,84 억,,3701,N,N,1,N,00,N
|
||||
20250313,110112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19230,-250,5,-1.28,19418050,1015,385.93,19490,19490,19090,25300,13640,19480,19131.08,0.22,0,91,19733,19606,19373,19246,19013,19670,19310,84,5820,5000,13630,10,1,1680000,323,-1.68,0.15,12,0.06,-11425.00,124969.00,24200,20240319,-20.54,16700,20241210,15.15,19500,-1.38,20250311,17800,8.03,20250117,24200,-20.54,20240319,16700,15.15,20241210,0.00,N,000950,5000,84 억,,3701,N,N,1,N,00,N
|
||||
20250313,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19230,-250,5,-1.28,19302670,1009,383.65,19490,19490,19090,25300,13640,19480,19130.50,0.22,0,91,19733,19606,19373,19246,19013,19670,19310,84,5820,5000,13630,10,1,1680000,323,-1.68,0.15,12,0.06,-11425.00,124969.00,24200,20240319,-20.54,16700,20241210,15.15,19500,-1.38,20250311,17800,8.03,20250117,24200,-20.54,20240319,16700,15.15,20241210,0.00,N,000950,5000,84 억,,3701,N,N,1,N,00,N
|
||||
20250313,090113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19280,-200,5,-1.03,38770,2,0.76,19490,19490,19280,25300,13640,19480,19385.00,0.22,0,0,19733,19606,19373,19246,19013,19670,19310,84,5820,5000,13630,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,24200,20240319,-20.33,16700,20241210,15.45,19500,-1.13,20250311,17800,8.31,20250117,24200,-20.33,20240319,16700,15.45,20241210,0.00,N,000950,5000,84 억,,3701,N,N,1,N,00,N
|
||||
20250312,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19480,70,2,0.36,5065660,261,12.30,19370,19500,19140,25200,13590,19410,19408.66,0.22,0,0,19803,19606,19303,19106,18803,19455,18955,84,5790,5000,13580,10,1,1680000,327,-1.71,0.16,12,0.02,-11425.00,124969.00,24200,20240319,-19.50,16700,20241210,16.65,19500,0.00,20250311,17800,9.44,20250117,24200,-19.50,20240319,16700,16.65,20241210,0.00,N,000950,5000,84 억,,3701,N,N,1,N,00,N
|
||||
20250312,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19480,70,2,0.36,4559180,235,11.07,19370,19500,19140,25200,13590,19410,19400.77,0.22,0,0,19803,19606,19303,19106,18803,19455,18955,84,5790,5000,13580,10,1,1680000,327,-1.71,0.16,12,0.01,-11425.00,124969.00,24200,20240319,-19.50,16700,20241210,16.65,19500,0.00,20250311,17800,9.44,20250117,24200,-19.50,20240319,16700,16.65,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
|
||||
20250312,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19480,70,2,0.36,3645060,188,8.86,19370,19500,19210,25200,13590,19410,19388.62,0.22,0,0,19803,19606,19303,19106,18803,19455,18955,84,5790,5000,13580,10,1,1680000,327,-1.71,0.16,12,0.01,-11425.00,124969.00,24200,20240319,-19.50,16700,20241210,16.65,19500,0.00,20250311,17800,9.44,20250117,24200,-19.50,20240319,16700,16.65,20241210,0.00,N,000950,5000,84 억,,3701,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
|
||||
20250313,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,-10,5,-0.16,67658220,10873,54.54,6220,6260,6200,8070,4350,6210,6222.59,3.00,0,-475,6310,6260,6230,6180,6150,6245,6165,120,1860,500,4710,10,1,22800500,1414,8.33,0.40,12,0.05,744.00,15502.00,7500,20240603,-17.33,6000,20250121,3.33,6690,-7.32,20250305,6000,3.33,20250121,7500,-17.33,20240603,6000,3.33,20250121,0.82,N,000970,500,120 억,,682964,N,N,65,N,00,N
|
||||
20250313,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6220,10,2,0.16,58384940,9378,47.04,6220,6260,6210,8070,4350,6210,6225.73,3.00,0,-437,6310,6260,6230,6180,6150,6245,6165,120,1860,500,4710,10,1,22800500,1418,8.36,0.40,12,0.04,744.00,15502.00,7500,20240603,-17.07,6000,20250121,3.67,6690,-7.03,20250305,6000,3.67,20250121,7500,-17.07,20240603,6000,3.67,20250121,0.82,N,000970,500,120 억,,682964,N,N,27,N,00,N
|
||||
20250313,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6230,20,2,0.32,45132730,7245,36.34,6220,6260,6210,8070,4350,6210,6229.50,3.00,0,-437,6310,6260,6230,6180,6150,6245,6165,120,1860,500,4710,10,1,22800500,1420,8.37,0.40,12,0.03,744.00,15502.00,7500,20240603,-16.93,6000,20250121,3.83,6690,-6.88,20250305,6000,3.83,20250121,7500,-16.93,20240603,6000,3.83,20250121,0.82,N,000970,500,120 억,,682964,N,N,27,N,00,N
|
||||
20250313,130113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6250,40,2,0.64,41543650,6668,33.45,6220,6260,6210,8070,4350,6210,6230.30,3.00,0,-435,6310,6260,6230,6180,6150,6245,6165,120,1860,500,4710,10,1,22800500,1425,8.40,0.40,12,0.03,744.00,15502.00,7500,20240603,-16.67,6000,20250121,4.17,6690,-6.58,20250305,6000,4.17,20250121,7500,-16.67,20240603,6000,4.17,20250121,0.82,N,000970,500,120 억,,682964,N,N,27,N,00,N
|
||||
20250313,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,30,2,0.48,27568880,4424,22.19,6220,6260,6210,8070,4350,6210,6231.66,3.00,0,176,6310,6260,6230,6180,6150,6245,6165,120,1860,500,4710,10,1,22800500,1423,8.39,0.40,12,0.02,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6690,-6.73,20250305,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.82,N,000970,500,120 억,,682964,N,N,27,N,00,N
|
||||
20250313,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6230,20,2,0.32,14284940,2293,11.50,6220,6250,6210,8070,4350,6210,6229.80,3.00,0,57,6310,6260,6230,6180,6150,6245,6165,120,1860,500,4710,10,1,22800500,1420,8.37,0.40,12,0.01,744.00,15502.00,7500,20240603,-16.93,6000,20250121,3.83,6690,-6.88,20250305,6000,3.83,20250121,7500,-16.93,20240603,6000,3.83,20250121,0.82,N,000970,500,120 억,,682964,N,N,27,N,00,N
|
||||
20250313,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,0,3,0.00,12902750,2071,10.39,6220,6250,6210,8070,4350,6210,6230.20,3.00,0,56,6310,6260,6230,6180,6150,6245,6165,120,1860,500,4710,10,1,22800500,1416,8.35,0.40,12,0.01,744.00,15502.00,7500,20240603,-17.20,6000,20250121,3.50,6690,-7.17,20250305,6000,3.50,20250121,7500,-17.20,20240603,6000,3.50,20250121,0.82,N,000970,500,120 억,,682964,N,N,27,N,00,N
|
||||
20250313,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6220,10,2,0.16,93300,15,0.08,6220,6220,6220,8070,4350,6210,6220.00,3.00,0,-2,6310,6260,6230,6180,6150,6245,6165,120,1860,500,4710,10,1,22800500,1418,8.36,0.40,12,0.00,744.00,15502.00,7500,20240603,-17.07,6000,20250121,3.67,6690,-7.03,20250305,6000,3.67,20250121,7500,-17.07,20240603,6000,3.67,20250121,0.82,N,000970,500,120 억,,682964,N,N,27,N,00,N
|
||||
20250312,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,-20,5,-0.32,123719050,19880,80.73,6250,6280,6200,8090,4370,6230,6223.63,3.00,0,134,6296,6262,6216,6182,6136,6280,6200,120,1860,500,4730,10,1,22800500,1416,8.35,0.40,12,0.09,744.00,15502.00,7500,20240603,-17.20,6000,20250121,3.50,6690,-7.17,20250305,6000,3.50,20250121,7500,-17.20,20240603,6000,3.50,20250121,0.82,N,000970,500,120 억,,684781,N,N,27,N,00,N
|
||||
20250312,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6220,-10,5,-0.16,115071310,18489,75.08,6250,6280,6200,8090,4370,6230,6223.77,3.00,0,265,6296,6262,6216,6182,6136,6280,6200,120,1860,500,4730,10,1,22800500,1418,8.36,0.40,12,0.08,744.00,15502.00,7500,20240603,-17.07,6000,20250121,3.67,6690,-7.03,20250305,6000,3.67,20250121,7500,-17.07,20240603,6000,3.67,20250121,0.82,N,000970,500,120 억,,684781,N,N,3,N,00,N
|
||||
20250312,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,-20,5,-0.32,109477980,17590,71.43,6250,6280,6200,8090,4370,6230,6223.88,3.00,0,306,6296,6262,6216,6182,6136,6280,6200,120,1860,500,4730,10,1,22800500,1416,8.35,0.40,12,0.08,744.00,15502.00,7500,20240603,-17.20,6000,20250121,3.50,6690,-7.17,20250305,6000,3.50,20250121,7500,-17.20,20240603,6000,3.50,20250121,0.82,N,000970,500,120 억,,684781,N,N,3,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43850,-1500,5,-3.31,11944529975,265661,93.33,45650,46600,43850,58900,31750,45350,44962.52,25.57,0,-2656,47783,46566,45183,43966,42583,47175,44575,2220,13550,5000,32650,50,1,44398588,19469,7.39,1.05,12,0.60,5934.00,41802.00,58900,20240620,-25.55,29100,20241209,50.69,49300,-11.05,20250227,30350,44.48,20250203,58900,-25.55,20240620,29100,50.69,20241209,1.45,N,000990,5000,2219 억,,11352412,N,N,3352,N,00,N
|
||||
20250313,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44200,-1150,5,-2.54,10550695850,233957,82.20,45650,46600,44200,58900,31750,45350,45096.73,25.57,0,763,47783,46566,45183,43966,42583,47175,44575,2220,13550,5000,32650,50,1,44398588,19624,7.45,1.06,12,0.53,5934.00,41802.00,58900,20240620,-24.96,29100,20241209,51.89,49300,-10.34,20250227,30350,45.63,20250203,58900,-24.96,20240620,29100,51.89,20241209,1.45,N,000990,5000,2219 억,,11352412,N,N,950,N,00,N
|
||||
20250313,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44400,-950,5,-2.09,9640417725,213424,74.98,45650,46600,44250,58900,31750,45350,45170.26,25.57,0,9408,47783,46566,45183,43966,42583,47175,44575,2220,13550,5000,32650,50,1,44398588,19713,7.48,1.06,12,0.48,5934.00,41802.00,58900,20240620,-24.62,29100,20241209,52.58,49300,-9.94,20250227,30350,46.29,20250203,58900,-24.62,20240620,29100,52.58,20241209,1.45,N,000990,5000,2219 억,,11352412,N,N,950,N,00,N
|
||||
20250313,130113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44400,-950,5,-2.09,8948642000,197828,69.50,45650,46600,44300,58900,31750,45350,45234.46,25.57,0,11654,47783,46566,45183,43966,42583,47175,44575,2220,13550,5000,32650,50,1,44398588,19713,7.48,1.06,12,0.45,5934.00,41802.00,58900,20240620,-24.62,29100,20241209,52.58,49300,-9.94,20250227,30350,46.29,20250203,58900,-24.62,20240620,29100,52.58,20241209,1.45,N,000990,5000,2219 억,,11352412,N,N,950,N,00,N
|
||||
20250313,120113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44750,-600,5,-1.32,7690800625,169554,59.57,45650,46600,44500,58900,31750,45350,45359.00,25.57,0,12038,47783,46566,45183,43966,42583,47175,44575,2220,13550,5000,32650,50,1,44398588,19868,7.54,1.07,12,0.38,5934.00,41802.00,58900,20240620,-24.02,29100,20241209,53.78,49300,-9.23,20250227,30350,47.45,20250203,58900,-24.02,20240620,29100,53.78,20241209,1.45,N,000990,5000,2219 억,,11352412,N,N,950,N,00,N
|
||||
20250313,110113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44800,-550,5,-1.21,6523439375,143409,50.38,45650,46600,44700,58900,31750,45350,45488.35,25.57,0,15220,47783,46566,45183,43966,42583,47175,44575,2220,13550,5000,32650,50,1,44398588,19891,7.55,1.07,12,0.32,5934.00,41802.00,58900,20240620,-23.94,29100,20241209,53.95,49300,-9.13,20250227,30350,47.61,20250203,58900,-23.94,20240620,29100,53.95,20241209,1.45,N,000990,5000,2219 억,,11352412,N,N,950,N,00,N
|
||||
20250313,100113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45000,-350,5,-0.77,4661668500,101952,35.82,45650,46600,45000,58900,31750,45350,45724.15,25.57,0,7590,47783,46566,45183,43966,42583,47175,44575,2220,13550,5000,32650,50,1,44398588,19979,7.58,1.08,12,0.23,5934.00,41802.00,58900,20240620,-23.60,29100,20241209,54.64,49300,-8.72,20250227,30350,48.27,20250203,58900,-23.60,20240620,29100,54.64,20241209,1.45,N,000990,5000,2219 억,,11352412,N,N,950,N,00,N
|
||||
20250313,090114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45900,550,2,1.21,289454950,6317,2.22,45650,46150,45650,58900,31750,45350,45821.58,25.57,0,-2015,47783,46566,45183,43966,42583,47175,44575,2220,13550,5000,32650,50,1,44398588,20379,7.74,1.10,12,0.01,5934.00,41802.00,58900,20240620,-22.07,29100,20241209,57.73,49300,-6.90,20250227,30350,51.24,20250203,58900,-22.07,20240620,29100,57.73,20241209,1.45,N,000990,5000,2219 억,,11352412,N,N,950,N,00,N
|
||||
20250312,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45350,1350,2,3.07,12898254750,282509,98.07,44150,46400,43800,57200,30800,44000,45657.03,25.65,0,-42120,45300,44650,44100,43450,42900,44975,43775,2220,13200,5000,31680,50,1,44398588,20135,7.64,1.08,12,0.64,5934.00,41802.00,58900,20240620,-23.01,29100,20241209,55.84,49300,-8.01,20250227,30350,49.42,20250203,58900,-23.01,20240620,29100,55.84,20241209,1.55,N,000990,5000,2219 억,,11390302,N,N,948,N,00,N
|
||||
20250312,150114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45300,1300,2,2.95,12020647200,263190,91.36,44150,46400,43800,57200,30800,44000,45672.89,25.65,0,-41313,45300,44650,44100,43450,42900,44975,43775,2220,13200,5000,31680,50,1,44398588,20113,7.63,1.08,12,0.59,5934.00,41802.00,58900,20240620,-23.09,29100,20241209,55.67,49300,-8.11,20250227,30350,49.26,20250203,58900,-23.09,20240620,29100,55.67,20241209,1.55,N,000990,5000,2219 억,,11390302,N,N,4511,N,00,N
|
||||
20250312,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45750,1750,2,3.98,10598319050,231932,80.51,44150,46400,43800,57200,30800,44000,45695.80,25.65,0,-39848,45300,44650,44100,43450,42900,44975,43775,2220,13200,5000,31680,50,1,44398588,20312,7.71,1.09,12,0.52,5934.00,41802.00,58900,20240620,-22.33,29100,20241209,57.22,49300,-7.20,20250227,30350,50.74,20250203,58900,-22.33,20240620,29100,57.22,20241209,1.55,N,000990,5000,2219 억,,11390302,N,N,4511,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,930,-10,5,-1.06,222120803,240041,40.77,927,948,908,1222,658,940,925.33,4.08,0,5978,966,953,927,914,888,959,920,24,282,100,600,1,1,24277540,226,-33.21,1.53,12,0.99,-28.00,607.00,1636,20240906,-43.15,862,20250310,7.89,1135,-18.06,20250311,862,7.89,20250310,1636,-43.15,20240906,862,7.89,20250310,0.01,N,001000,100,24 억,,990125,N,N,0,N,00,N
|
||||
20250313,150113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,931,-9,5,-0.96,209636722,226623,38.49,927,948,908,1222,658,940,925.05,4.08,0,7382,966,953,927,914,888,959,920,24,282,100,600,1,1,24277540,226,-33.25,1.53,12,0.93,-28.00,607.00,1636,20240906,-43.09,862,20250310,8.00,1135,-17.97,20250311,862,8.00,20250310,1636,-43.09,20240906,862,8.00,20250310,0.01,N,001000,100,24 억,,990125,N,N,0,N,00,N
|
||||
20250313,140114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,940,0,3,0.00,158675363,172155,29.24,927,947,908,1222,658,940,921.70,4.08,0,6892,966,953,927,914,888,959,920,24,282,100,600,1,1,24277540,228,-33.57,1.55,12,0.71,-28.00,607.00,1636,20240906,-42.54,862,20250310,9.05,1135,-17.18,20250311,862,9.05,20250310,1636,-42.54,20240906,862,9.05,20250310,0.01,N,001000,100,24 억,,990125,N,N,0,N,00,N
|
||||
20250313,130113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,935,-5,5,-0.53,124229135,135410,23.00,927,935,908,1222,658,940,917.43,4.08,0,9101,966,953,927,914,888,959,920,24,282,100,600,1,1,24277540,227,-33.39,1.54,12,0.56,-28.00,607.00,1636,20240906,-42.85,862,20250310,8.47,1135,-17.62,20250311,862,8.47,20250310,1636,-42.85,20240906,862,8.47,20250310,0.01,N,001000,100,24 억,,990125,N,N,0,N,00,N
|
||||
20250313,120113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,921,-19,5,-2.02,99952639,109166,18.54,927,927,908,1222,658,940,915.60,4.08,0,10348,966,953,927,914,888,959,920,24,282,100,600,1,1,24277540,224,-32.89,1.52,12,0.45,-28.00,607.00,1636,20240906,-43.70,862,20250310,6.84,1135,-18.85,20250311,862,6.84,20250310,1636,-43.70,20240906,862,6.84,20250310,0.01,N,001000,100,24 억,,990125,N,N,0,N,00,N
|
||||
20250313,110113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,917,-23,5,-2.45,86091812,94039,15.97,927,927,908,1222,658,940,915.49,4.08,0,11186,966,953,927,914,888,959,920,24,282,100,600,1,1,24277540,223,-32.75,1.51,12,0.39,-28.00,607.00,1636,20240906,-43.95,862,20250310,6.38,1135,-19.21,20250311,862,6.38,20250310,1636,-43.95,20240906,862,6.38,20250310,0.01,N,001000,100,24 억,,990125,N,N,0,N,00,N
|
||||
20250313,100113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,918,-22,5,-2.34,74168225,81024,13.76,927,927,908,1222,658,940,915.39,4.08,0,11563,966,953,927,914,888,959,920,24,282,100,600,1,1,24277540,223,-32.79,1.51,12,0.33,-28.00,607.00,1636,20240906,-43.89,862,20250310,6.50,1135,-19.12,20250311,862,6.50,20250310,1636,-43.89,20240906,862,6.50,20250310,0.01,N,001000,100,24 억,,990125,N,N,0,N,00,N
|
||||
20250313,090114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,917,-23,5,-2.45,14070140,15268,2.59,927,927,917,1222,658,940,921.54,4.08,0,5258,966,953,927,914,888,959,920,24,282,100,600,1,1,24277540,223,-32.75,1.51,12,0.06,-28.00,607.00,1636,20240906,-43.95,862,20250310,6.38,1135,-19.21,20250311,862,6.38,20250310,1636,-43.95,20240906,862,6.38,20250310,0.01,N,001000,100,24 억,,990125,N,N,0,N,00,N
|
||||
20250312,160113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,940,5,2,0.53,525462853,574557,10.19,926,940,901,1215,655,935,914.49,4.00,0,18417,1203,1069,1001,867,799,1035,833,24,280,100,590,1,1,24277540,228,-33.57,1.55,12,2.37,-28.00,607.00,1636,20240906,-42.54,862,20250310,9.05,1135,-17.18,20250311,862,9.05,20250310,1636,-42.54,20240906,862,9.05,20250310,0.01,N,001000,100,24 억,,971708,N,N,0,N,00,N
|
||||
20250312,150114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,921,-14,5,-1.50,477498677,523236,9.28,926,935,901,1215,655,935,912.58,4.00,0,19108,1203,1069,1001,867,799,1035,833,24,280,100,590,1,1,24277540,224,-32.89,1.52,12,2.16,-28.00,607.00,1636,20240906,-43.70,862,20250310,6.84,1135,-18.85,20250311,862,6.84,20250310,1636,-43.70,20240906,862,6.84,20250310,0.01,N,001000,100,24 억,,971708,N,N,0,N,00,N
|
||||
20250312,140113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,-20,5,-2.14,391837337,430361,7.64,926,928,901,1215,655,935,910.48,4.00,0,15030,1203,1069,1001,867,799,1035,833,24,280,100,590,1,1,24277540,222,-32.68,1.51,12,1.77,-28.00,607.00,1636,20240906,-44.07,862,20250310,6.15,1135,-19.38,20250311,862,6.15,20250310,1636,-44.07,20240906,862,6.15,20250310,0.01,N,001000,100,24 억,,971708,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
|
||||
20250313,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,694,-6,5,-0.86,28714138,41271,40.60,700,703,685,910,490,700,695.75,0.09,0,356,718,709,692,683,666,713,687,890,210,500,500,1,1,177983313,1235,4.01,0.42,12,0.02,173.00,1659.00,1050,20241024,-33.90,675,20250312,2.81,869,-20.14,20250103,675,2.81,20250312,1050,-33.90,20241024,675,2.81,20250312,0.02,N,001020,500,889 억,,164556,N,N,12,N,00,N
|
||||
20250313,150114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,694,-6,5,-0.86,26027226,37420,36.81,700,703,685,910,490,700,695.54,0.09,0,815,718,709,692,683,666,713,687,890,210,500,500,1,1,177983313,1235,4.01,0.42,12,0.02,173.00,1659.00,1050,20241024,-33.90,675,20250312,2.81,869,-20.14,20250103,675,2.81,20250312,1050,-33.90,20241024,675,2.81,20250312,0.02,N,001020,500,889 억,,164556,N,N,41,N,00,N
|
||||
20250313,140114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,694,-6,5,-0.86,21651714,31139,30.63,700,703,685,910,490,700,695.32,0.09,0,2107,718,709,692,683,666,713,687,890,210,500,500,1,1,177983313,1235,4.01,0.42,12,0.02,173.00,1659.00,1050,20241024,-33.90,675,20250312,2.81,869,-20.14,20250103,675,2.81,20250312,1050,-33.90,20241024,675,2.81,20250312,0.02,N,001020,500,889 억,,164556,N,N,41,N,00,N
|
||||
20250313,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,698,-2,5,-0.29,11456600,16423,16.16,700,703,695,910,490,700,697.59,0.09,0,-189,718,709,692,683,666,713,687,890,210,500,500,1,1,177983313,1242,4.03,0.42,12,0.01,173.00,1659.00,1050,20241024,-33.52,675,20250312,3.41,869,-19.68,20250103,675,3.41,20250312,1050,-33.52,20241024,675,3.41,20250312,0.02,N,001020,500,889 억,,164556,N,N,41,N,00,N
|
||||
20250313,120114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,699,-1,5,-0.14,9790909,14040,13.81,700,703,695,910,490,700,697.36,0.09,0,-186,718,709,692,683,666,713,687,890,210,500,500,1,1,177983313,1244,4.04,0.42,12,0.01,173.00,1659.00,1050,20241024,-33.43,675,20250312,3.56,869,-19.56,20250103,675,3.56,20250312,1050,-33.43,20241024,675,3.56,20250312,0.02,N,001020,500,889 억,,164556,N,N,41,N,00,N
|
||||
20250313,110113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,699,-1,5,-0.14,6288811,9037,8.89,700,703,695,910,490,700,695.90,0.09,0,186,718,709,692,683,666,713,687,890,210,500,500,1,1,177983313,1244,4.04,0.42,12,0.01,173.00,1659.00,1050,20241024,-33.43,675,20250312,3.56,869,-19.56,20250103,675,3.56,20250312,1050,-33.43,20241024,675,3.56,20250312,0.02,N,001020,500,889 억,,164556,N,N,41,N,00,N
|
||||
20250313,100114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,696,-4,5,-0.57,1524369,2188,2.15,700,703,695,910,490,700,696.70,0.09,0,-84,718,709,692,683,666,713,687,890,210,500,500,1,1,177983313,1239,4.02,0.42,12,0.00,173.00,1659.00,1050,20241024,-33.71,675,20250312,3.11,869,-19.91,20250103,675,3.11,20250312,1050,-33.71,20241024,675,3.11,20250312,0.02,N,001020,500,889 억,,164556,N,N,41,N,00,N
|
||||
20250313,090114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,700,0,3,0.00,25200,36,0.04,700,700,700,910,490,700,700.00,0.09,0,-5,718,709,692,683,666,713,687,890,210,500,500,1,1,177983313,1246,4.05,0.42,12,0.00,173.00,1659.00,1050,20241024,-33.33,675,20250312,3.70,869,-19.45,20250103,675,3.70,20250312,1050,-33.33,20241024,675,3.70,20250312,0.02,N,001020,500,889 억,,164556,N,N,41,N,00,N
|
||||
20250312,160113,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,700,11,2,1.60,69692930,101281,82.29,689,701,675,895,483,689,688.11,0.09,0,614,715,702,695,682,675,698,678,890,206,500,490,1,1,177983313,1246,4.05,0.42,12,0.06,173.00,1659.00,1050,20241024,-33.33,675,20250312,3.70,869,-19.45,20250103,675,3.70,20250312,1050,-33.33,20241024,675,3.70,20250312,0.02,N,001020,500,889 억,,163946,N,N,41,N,00,N
|
||||
20250312,150114,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,700,11,2,1.60,68913258,100167,81.38,689,701,675,895,483,689,687.98,0.09,0,736,715,702,695,682,675,698,678,890,206,500,490,1,1,177983313,1246,4.05,0.42,12,0.06,173.00,1659.00,1050,20241024,-33.33,675,20250312,3.70,869,-19.45,20250103,675,3.70,20250312,1050,-33.33,20241024,675,3.70,20250312,0.02,N,001020,500,889 억,,163946,N,N,16,N,00,N
|
||||
20250312,140113,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,700,11,2,1.60,51073622,74682,60.68,689,700,675,895,483,689,683.88,0.09,0,1285,715,702,695,682,675,698,678,890,206,500,490,1,1,177983313,1246,4.05,0.42,12,0.04,173.00,1659.00,1050,20241024,-33.33,675,20250312,3.70,869,-19.45,20250103,675,3.70,20250312,1050,-33.33,20241024,675,3.70,20250312,0.02,N,001020,500,889 억,,163946,N,N,16,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,109300,4000,2,3.80,25014578400,226195,328.52,105800,116000,105600,136800,73800,105300,110588.72,14.29,0,-7211,111433,108366,106733,103666,102033,107550,102850,1466,31500,5000,77920,100,1,29176998,31890,20.01,0.69,12,0.78,5462.00,158764.00,152900,20240516,-28.52,89400,20241115,22.26,117400,-6.90,20250226,92300,18.42,20250203,152900,-28.52,20240516,89400,22.26,20241115,0.23,N,001040,5000,1466 억,,4169478,N,N,1229,N,00,N
|
||||
20250313,150114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,110300,5000,2,4.75,21276202300,192134,279.05,105800,116000,105600,136800,73800,105300,110736.27,14.29,0,-6832,111433,108366,106733,103666,102033,107550,102850,1466,31500,5000,77920,100,1,29176998,32182,20.19,0.69,12,0.66,5462.00,158764.00,152900,20240516,-27.86,89400,20241115,23.38,117400,-6.05,20250226,92300,19.50,20250203,152900,-27.86,20240516,89400,23.38,20241115,0.23,N,001040,5000,1466 억,,4169478,N,N,199,N,00,N
|
||||
20250313,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,109700,4400,2,4.18,9769793500,89418,129.87,105800,111100,105600,136800,73800,105300,109259.81,14.29,0,-5801,111433,108366,106733,103666,102033,107550,102850,1466,31500,5000,77920,100,1,29176998,32007,20.08,0.69,12,0.31,5462.00,158764.00,152900,20240516,-28.25,89400,20241115,22.71,117400,-6.56,20250226,92300,18.85,20250203,152900,-28.25,20240516,89400,22.71,20241115,0.23,N,001040,5000,1466 억,,4169478,N,N,199,N,00,N
|
||||
20250313,130114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,108800,3500,2,3.32,7967002400,72959,105.96,105800,111100,105600,136800,73800,105300,109198.35,14.29,0,-3593,111433,108366,106733,103666,102033,107550,102850,1466,31500,5000,77920,100,1,29176998,31745,19.92,0.69,12,0.25,5462.00,158764.00,152900,20240516,-28.84,89400,20241115,21.70,117400,-7.33,20250226,92300,17.88,20250203,152900,-28.84,20240516,89400,21.70,20241115,0.23,N,001040,5000,1466 억,,4169478,N,N,199,N,00,N
|
||||
20250313,120114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,109700,4400,2,4.18,6980492150,63922,92.84,105800,111100,105600,136800,73800,105300,109203.28,14.29,0,-2208,111433,108366,106733,103666,102033,107550,102850,1466,31500,5000,77920,100,1,29176998,32007,20.08,0.69,12,0.22,5462.00,158764.00,152900,20240516,-28.25,89400,20241115,22.71,117400,-6.56,20250226,92300,18.85,20250203,152900,-28.25,20240516,89400,22.71,20241115,0.23,N,001040,5000,1466 억,,4169478,N,N,199,N,00,N
|
||||
20250313,110114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,108700,3400,2,3.23,5776472450,52911,76.85,105800,111100,105600,136800,73800,105300,109173.38,14.29,0,1695,111433,108366,106733,103666,102033,107550,102850,1466,31500,5000,77920,100,1,29176998,31715,19.90,0.68,12,0.18,5462.00,158764.00,152900,20240516,-28.91,89400,20241115,21.59,117400,-7.41,20250226,92300,17.77,20250203,152900,-28.91,20240516,89400,21.59,20241115,0.23,N,001040,5000,1466 억,,4169478,N,N,199,N,00,N
|
||||
20250313,100114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,109400,4100,2,3.89,4001806900,36579,53.13,105800,111100,105600,136800,73800,105300,109401.76,14.29,0,398,111433,108366,106733,103666,102033,107550,102850,1466,31500,5000,77920,100,1,29176998,31920,20.03,0.69,12,0.13,5462.00,158764.00,152900,20240516,-28.45,89400,20241115,22.37,117400,-6.81,20250226,92300,18.53,20250203,152900,-28.45,20240516,89400,22.37,20241115,0.23,N,001040,5000,1466 억,,4169478,N,N,199,N,00,N
|
||||
20250313,090114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,106300,1000,2,0.95,64619300,610,0.89,105800,106300,105800,136800,73800,105300,105933.28,14.29,0,-267,111433,108366,106733,103666,102033,107550,102850,1466,31500,5000,77920,100,1,29176998,31015,19.46,0.67,12,0.00,5462.00,158764.00,152900,20240516,-30.48,89400,20241115,18.90,117400,-9.45,20250226,92300,15.17,20250203,152900,-30.48,20240516,89400,18.90,20241115,0.23,N,001040,5000,1466 억,,4169478,N,N,199,N,00,N
|
||||
20250312,160114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,105300,-600,5,-0.57,7345132100,68593,108.50,106200,109800,105100,137600,74200,105900,107085.48,14.31,0,-11342,110366,108132,106266,104032,102166,107200,103100,1466,31700,5000,78360,100,1,29176998,30723,19.28,0.66,12,0.24,5462.00,158764.00,152900,20240516,-31.13,89400,20241115,17.79,117400,-10.31,20250226,92300,14.08,20250203,152900,-31.13,20240516,89400,17.79,20241115,0.21,N,001040,5000,1466 억,,4173851,N,N,199,N,00,N
|
||||
20250312,150114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,105300,-600,5,-0.57,6830778000,63710,100.78,106200,109800,105100,137600,74200,105900,107216.73,14.31,0,-10869,110366,108132,106266,104032,102166,107200,103100,1466,31700,5000,78360,100,1,29176998,30723,19.28,0.66,12,0.22,5462.00,158764.00,152900,20240516,-31.13,89400,20241115,17.79,117400,-10.31,20250226,92300,14.08,20250203,152900,-31.13,20240516,89400,17.79,20241115,0.21,N,001040,5000,1466 억,,4173851,N,N,34,N,00,N
|
||||
20250312,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,105700,-200,5,-0.19,5682228400,52818,83.55,106200,109800,105200,137600,74200,105900,107581.29,14.31,0,-8470,110366,108132,106266,104032,102166,107200,103100,1466,31700,5000,78360,100,1,29176998,30840,19.35,0.67,12,0.18,5462.00,158764.00,152900,20240516,-30.87,89400,20241115,18.23,117400,-9.97,20250226,92300,14.52,20250203,152900,-30.87,20240516,89400,18.23,20241115,0.21,N,001040,5000,1466 억,,4173851,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
|
||||
20250313,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,-100,5,-0.45,1273068225,58274,119.93,22100,22100,21650,28650,15450,22050,21846.24,5.95,0,-6345,22250,22150,22000,21900,21750,22200,21950,582,6600,2500,16750,50,1,23285930,5111,14.85,1.98,12,0.25,1478.00,11091.00,35150,20240326,-37.55,21000,20241209,4.52,25300,-13.24,20250108,21350,2.81,20250311,35150,-37.55,20240326,21000,4.52,20241209,1.51,N,001060,2500,582 억,,1385487,N,N,5,N,00,N
|
||||
20250313,150114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21800,-250,5,-1.13,1118363550,51198,105.37,22100,22100,21650,28650,15450,22050,21843.89,5.95,0,-4135,22250,22150,22000,21900,21750,22200,21950,582,6600,2500,16750,50,1,23285930,5076,14.75,1.97,12,0.22,1478.00,11091.00,35150,20240326,-37.98,21000,20241209,3.81,25300,-13.83,20250108,21350,2.11,20250311,35150,-37.98,20240326,21000,3.81,20241209,1.51,N,001060,2500,582 억,,1385487,N,N,44,N,00,N
|
||||
20250313,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21750,-300,5,-1.36,947516125,43332,89.18,22100,22100,21700,28650,15450,22050,21866.43,5.95,0,-5666,22250,22150,22000,21900,21750,22200,21950,582,6600,2500,16750,50,1,23285930,5065,14.72,1.96,12,0.19,1478.00,11091.00,35150,20240326,-38.12,21000,20241209,3.57,25300,-14.03,20250108,21350,1.87,20250311,35150,-38.12,20240326,21000,3.57,20241209,1.51,N,001060,2500,582 억,,1385487,N,N,44,N,00,N
|
||||
20250313,130114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21800,-250,5,-1.13,665349425,30354,62.47,22100,22100,21800,28650,15450,22050,21919.66,5.95,0,-5415,22250,22150,22000,21900,21750,22200,21950,582,6600,2500,16750,50,1,23285930,5076,14.75,1.97,12,0.13,1478.00,11091.00,35150,20240326,-37.98,21000,20241209,3.81,25300,-13.83,20250108,21350,2.11,20250311,35150,-37.98,20240326,21000,3.81,20241209,1.51,N,001060,2500,582 억,,1385487,N,N,44,N,00,N
|
||||
20250313,120114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21850,-200,5,-0.91,439460075,20024,41.21,22100,22100,21850,28650,15450,22050,21946.67,5.95,0,-1135,22250,22150,22000,21900,21750,22200,21950,582,6600,2500,16750,50,1,23285930,5088,14.78,1.97,12,0.09,1478.00,11091.00,35150,20240326,-37.84,21000,20241209,4.05,25300,-13.64,20250108,21350,2.34,20250311,35150,-37.84,20240326,21000,4.05,20241209,1.51,N,001060,2500,582 억,,1385487,N,N,44,N,00,N
|
||||
20250313,110114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,-100,5,-0.45,325614875,14829,30.52,22100,22100,21850,28650,15450,22050,21957.98,5.95,0,-1260,22250,22150,22000,21900,21750,22200,21950,582,6600,2500,16750,50,1,23285930,5111,14.85,1.98,12,0.06,1478.00,11091.00,35150,20240326,-37.55,21000,20241209,4.52,25300,-13.24,20250108,21350,2.81,20250311,35150,-37.55,20240326,21000,4.52,20241209,1.51,N,001060,2500,582 억,,1385487,N,N,44,N,00,N
|
||||
20250313,100114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,-100,5,-0.45,144280150,6565,13.51,22100,22100,21850,28650,15450,22050,21977.17,5.95,0,609,22250,22150,22000,21900,21750,22200,21950,582,6600,2500,16750,50,1,23285930,5111,14.85,1.98,12,0.03,1478.00,11091.00,35150,20240326,-37.55,21000,20241209,4.52,25300,-13.24,20250108,21350,2.81,20250311,35150,-37.55,20240326,21000,4.52,20241209,1.51,N,001060,2500,582 억,,1385487,N,N,44,N,00,N
|
||||
20250313,090115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22100,50,2,0.23,1193400,54,0.11,22100,22100,22100,28650,15450,22050,22100.00,5.95,0,-10,22250,22150,22000,21900,21750,22200,21950,582,6600,2500,16750,50,1,23285930,5146,14.95,1.99,12,0.00,1478.00,11091.00,35150,20240326,-37.13,21000,20241209,5.24,25300,-12.65,20250108,21350,3.51,20250311,35150,-37.13,20240326,21000,5.24,20241209,1.51,N,001060,2500,582 억,,1385487,N,N,44,N,00,N
|
||||
20250312,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22050,50,2,0.23,1064692725,48438,44.21,22000,22100,21850,28600,15400,22000,21980.52,5.95,0,-728,22566,22282,21816,21532,21066,22425,21675,582,6600,2500,16720,50,1,23285930,5135,14.92,1.99,12,0.21,1478.00,11091.00,35150,20240326,-37.27,21000,20241209,5.00,25300,-12.85,20250108,21350,3.28,20250311,35150,-37.27,20240326,21000,5.00,20241209,1.51,N,001060,2500,582 억,,1386225,N,N,44,N,00,N
|
||||
20250312,150115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,-50,5,-0.23,1017181925,46278,42.24,22000,22100,21850,28600,15400,22000,21979.82,5.95,0,-12,22566,22282,21816,21532,21066,22425,21675,582,6600,2500,16720,50,1,23285930,5111,14.85,1.98,12,0.20,1478.00,11091.00,35150,20240326,-37.55,21000,20241209,4.52,25300,-13.24,20250108,21350,2.81,20250311,35150,-37.55,20240326,21000,4.52,20241209,1.51,N,001060,2500,582 억,,1386225,N,N,2,N,00,N
|
||||
20250312,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22000,0,3,0.00,826443875,37578,34.30,22000,22100,21850,28600,15400,22000,21992.76,5.95,0,2116,22566,22282,21816,21532,21066,22425,21675,582,6600,2500,16720,50,1,23285930,5123,14.88,1.98,12,0.16,1478.00,11091.00,35150,20240326,-37.41,21000,20241209,4.76,25300,-13.04,20250108,21350,3.04,20250311,35150,-37.41,20240326,21000,4.76,20241209,1.51,N,001060,2500,582 억,,1386225,N,N,2,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5290,-60,5,-1.12,53526375,10189,1262.58,5350,5350,5190,6950,3750,5350,5253.35,0.36,0,136,5470,5410,5360,5300,5250,5385,5275,53,1600,1000,3740,10,1,5300000,280,-7.63,0.17,12,0.19,-693.00,31283.00,7640,20240304,-30.76,4730,20241209,11.84,5850,-9.57,20250109,5150,2.72,20250310,7590,-30.30,20240329,4730,11.84,20241209,0.00,N,001070,1000,53 억,,19091,N,N,18,N,00,N
|
||||
20250313,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5220,-130,5,-2.43,43038235,8190,1014.87,5350,5350,5190,6950,3750,5350,5254.97,0.36,0,391,5470,5410,5360,5300,5250,5385,5275,53,1600,1000,3740,10,1,5300000,277,-7.53,0.17,12,0.15,-693.00,31283.00,7640,20240304,-31.68,4730,20241209,10.36,5850,-10.77,20250109,5150,1.36,20250310,7590,-31.23,20240329,4730,10.36,20241209,0.00,N,001070,1000,53 억,,19091,N,N,5,N,00,N
|
||||
20250313,140115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5220,-130,5,-2.43,42772040,8139,1008.55,5350,5350,5190,6950,3750,5350,5255.20,0.36,0,399,5470,5410,5360,5300,5250,5385,5275,53,1600,1000,3740,10,1,5300000,277,-7.53,0.17,12,0.15,-693.00,31283.00,7640,20240304,-31.68,4730,20241209,10.36,5850,-10.77,20250109,5150,1.36,20250310,7590,-31.23,20240329,4730,10.36,20241209,0.00,N,001070,1000,53 억,,19091,N,N,5,N,00,N
|
||||
20250313,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5220,-130,5,-2.43,41457470,7886,977.20,5350,5350,5200,6950,3750,5350,5257.10,0.36,0,401,5470,5410,5360,5300,5250,5385,5275,53,1600,1000,3740,10,1,5300000,277,-7.53,0.17,12,0.15,-693.00,31283.00,7640,20240304,-31.68,4730,20241209,10.36,5850,-10.77,20250109,5150,1.36,20250310,7590,-31.23,20240329,4730,10.36,20241209,0.00,N,001070,1000,53 억,,19091,N,N,5,N,00,N
|
||||
20250313,120114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5220,-130,5,-2.43,36580220,6950,861.21,5350,5350,5200,6950,3750,5350,5263.34,0.36,0,401,5470,5410,5360,5300,5250,5385,5275,53,1600,1000,3740,10,1,5300000,277,-7.53,0.17,12,0.13,-693.00,31283.00,7640,20240304,-31.68,4730,20241209,10.36,5850,-10.77,20250109,5150,1.36,20250310,7590,-31.23,20240329,4730,10.36,20241209,0.00,N,001070,1000,53 억,,19091,N,N,5,N,00,N
|
||||
20250313,110114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5240,-110,5,-2.06,22782190,4311,534.20,5350,5350,5240,6950,3750,5350,5284.66,0.36,0,260,5470,5410,5360,5300,5250,5385,5275,53,1600,1000,3740,10,1,5300000,278,-7.56,0.17,12,0.08,-693.00,31283.00,7640,20240304,-31.41,4730,20241209,10.78,5850,-10.43,20250109,5150,1.75,20250310,7590,-30.96,20240329,4730,10.78,20241209,0.00,N,001070,1000,53 억,,19091,N,N,5,N,00,N
|
||||
20250313,100114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5320,-30,5,-0.56,12091980,2281,282.65,5350,5350,5270,6950,3750,5350,5301.17,0.36,0,102,5470,5410,5360,5300,5250,5385,5275,53,1600,1000,3740,10,1,5300000,282,-7.68,0.17,12,0.04,-693.00,31283.00,7640,20240304,-30.37,4730,20241209,12.47,5850,-9.06,20250109,5150,3.30,20250310,7590,-29.91,20240329,4730,12.47,20241209,0.00,N,001070,1000,53 억,,19091,N,N,5,N,00,N
|
||||
20250313,090115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5350,0,3,0.00,930900,174,21.56,5350,5350,5350,6950,3750,5350,5350.00,0.36,0,-26,5470,5410,5360,5300,5250,5385,5275,53,1600,1000,3740,10,1,5300000,284,-7.72,0.17,12,0.00,-693.00,31283.00,7640,20240304,-29.97,4730,20241209,13.11,5850,-8.55,20250109,5150,3.88,20250310,7590,-29.51,20240329,4730,13.11,20241209,0.00,N,001070,1000,53 억,,19091,N,N,5,N,00,N
|
||||
20250312,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5350,-20,5,-0.37,4333670,807,19.28,5420,5420,5310,6980,3760,5370,5370.10,0.36,0,-147,5483,5426,5323,5266,5163,5455,5295,53,1610,1000,3750,10,1,5300000,284,-7.72,0.17,12,0.02,-693.00,31283.00,7640,20240304,-29.97,4730,20241209,13.11,5850,-8.55,20250109,5150,3.88,20250310,7590,-29.51,20240329,4730,13.11,20241209,0.00,N,001070,1000,53 억,,19238,N,N,5,N,00,N
|
||||
20250312,150115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5370,0,3,0.00,2953500,549,13.12,5420,5420,5350,6980,3760,5370,5379.78,0.36,0,-142,5483,5426,5323,5266,5163,5455,5295,53,1610,1000,3750,10,1,5300000,285,-7.75,0.17,12,0.01,-693.00,31283.00,7640,20240304,-29.71,4730,20241209,13.53,5850,-8.21,20250109,5150,4.27,20250310,7590,-29.25,20240329,4730,13.53,20241209,0.00,N,001070,1000,53 억,,19238,N,N,1,N,00,N
|
||||
20250312,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5370,0,3,0.00,2292980,426,10.18,5420,5420,5350,6980,3760,5370,5382.58,0.36,0,-142,5483,5426,5323,5266,5163,5455,5295,53,1610,1000,3750,10,1,5300000,285,-7.75,0.17,12,0.01,-693.00,31283.00,7640,20240304,-29.71,4730,20241209,13.53,5850,-8.21,20250109,5150,4.27,20250310,7590,-29.25,20240329,4730,13.53,20241209,0.00,N,001070,1000,53 억,,19238,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
|
||||
20250313,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25500,-500,5,-1.92,3375250,131,10.98,25750,26200,25500,33800,18200,26000,25765.27,0.32,0,-26,26666,26332,25866,25532,25066,26100,25300,42,7800,1000,15600,50,1,4150000,1058,-2.39,0.56,06,0.00,-10688.00,45278.00,46000,20240923,-44.57,21450,20250219,18.88,30900,-17.48,20250102,21450,18.88,20250219,47150,-45.92,20240313,21450,18.88,20250219,0.00,N,001080,1000,41 억,,13406,N,N,13,N,00,N
|
||||
20250313,150115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25800,-200,5,-0.77,2406250,93,7.80,25750,26200,25750,33800,18200,26000,25873.66,0.32,0,-1,26666,26332,25866,25532,25066,26100,25300,42,7800,1000,15600,50,1,4150000,1071,-2.41,0.57,06,0.00,-10688.00,45278.00,46000,20240923,-43.91,21450,20250219,20.28,30900,-16.50,20250102,21450,20.28,20250219,47150,-45.28,20240313,21450,20.28,20250219,0.00,N,001080,1000,41 억,,13406,N,N,4,N,00,N
|
||||
20250313,140115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25800,-200,5,-0.77,2148250,83,6.96,25750,26200,25750,33800,18200,26000,25882.53,0.32,0,-1,26666,26332,25866,25532,25066,26100,25300,42,7800,1000,15600,50,1,4150000,1071,-2.41,0.57,06,0.00,-10688.00,45278.00,46000,20240923,-43.91,21450,20250219,20.28,30900,-16.50,20250102,21450,20.28,20250219,47150,-45.28,20240313,21450,20.28,20250219,0.00,N,001080,1000,41 억,,13406,N,N,4,N,00,N
|
||||
20250313,130115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25800,-200,5,-0.77,2148250,83,6.96,25750,26200,25750,33800,18200,26000,25882.53,0.32,0,-1,26666,26332,25866,25532,25066,26100,25300,42,7800,1000,15600,50,1,4150000,1071,-2.41,0.57,06,0.00,-10688.00,45278.00,46000,20240923,-43.91,21450,20250219,20.28,30900,-16.50,20250102,21450,20.28,20250219,47150,-45.28,20240313,21450,20.28,20250219,0.00,N,001080,1000,41 억,,13406,N,N,4,N,00,N
|
||||
20250313,120115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25800,-200,5,-0.77,2148250,83,6.96,25750,26200,25750,33800,18200,26000,25882.53,0.32,0,-1,26666,26332,25866,25532,25066,26100,25300,42,7800,1000,15600,50,1,4150000,1071,-2.41,0.57,06,0.00,-10688.00,45278.00,46000,20240923,-43.91,21450,20250219,20.28,30900,-16.50,20250102,21450,20.28,20250219,47150,-45.28,20240313,21450,20.28,20250219,0.00,N,001080,1000,41 억,,13406,N,N,4,N,00,N
|
||||
20250313,110114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26200,200,2,0.77,2122450,82,6.87,25750,26200,25750,33800,18200,26000,25883.54,0.32,0,-1,26666,26332,25866,25532,25066,26100,25300,42,7800,1000,15600,50,1,4150000,1087,-2.45,0.58,06,0.00,-10688.00,45278.00,46000,20240923,-43.04,21450,20250219,22.14,30900,-15.21,20250102,21450,22.14,20250219,47150,-44.43,20240313,21450,22.14,20250219,0.00,N,001080,1000,41 억,,13406,N,N,4,N,00,N
|
||||
20250313,100115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26200,200,2,0.77,2122450,82,6.87,25750,26200,25750,33800,18200,26000,25883.54,0.32,0,-1,26666,26332,25866,25532,25066,26100,25300,42,7800,1000,15600,50,1,4150000,1087,-2.45,0.58,06,0.00,-10688.00,45278.00,46000,20240923,-43.04,21450,20250219,22.14,30900,-15.21,20250102,21450,22.14,20250219,47150,-44.43,20240313,21450,22.14,20250219,0.00,N,001080,1000,41 억,,13406,N,N,4,N,00,N
|
||||
20250313,090115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25750,-250,5,-0.96,669500,26,2.18,25750,25750,25750,33800,18200,26000,25750.00,0.32,0,23,26666,26332,25866,25532,25066,26100,25300,42,7800,1000,15600,50,1,4150000,1069,-2.41,0.57,06,0.00,-10688.00,45278.00,46000,20240923,-44.02,21450,20250219,20.05,30900,-16.67,20250102,21450,20.05,20250219,47150,-45.39,20240313,21450,20.05,20250219,0.00,N,001080,1000,41 억,,13406,N,N,4,N,00,N
|
||||
20250312,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26000,-200,5,-0.76,30855450,1193,234.84,26200,26200,25400,34050,18350,26200,25863.75,0.32,0,41,26733,26466,26133,25866,25533,26600,26000,42,7850,1000,15720,50,1,4150000,1079,-2.43,0.57,06,0.03,-10688.00,45278.00,46000,20240923,-43.48,21450,20250219,21.21,30900,-15.86,20250102,21450,21.21,20250219,47150,-44.86,20240312,21450,21.21,20250219,0.00,N,001080,1000,41 억,,13365,N,N,4,N,00,N
|
||||
20250312,150115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26200,0,3,0.00,29716150,1149,226.18,26200,26200,25400,34050,18350,26200,25862.62,0.32,0,41,26733,26466,26133,25866,25533,26600,26000,42,7850,1000,15720,50,1,4150000,1087,-2.45,0.58,06,0.03,-10688.00,45278.00,46000,20240923,-43.04,21450,20250219,22.14,30900,-15.21,20250102,21450,22.14,20250219,47150,-44.43,20240312,21450,22.14,20250219,0.00,N,001080,1000,41 억,,13365,N,N,1,N,00,N
|
||||
20250312,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26100,-100,5,-0.38,13735900,533,104.92,26200,26200,25400,34050,18350,26200,25770.92,0.32,0,-13,26733,26466,26133,25866,25533,26600,26000,42,7850,1000,15720,50,1,4150000,1083,-2.44,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-43.26,21450,20250219,21.68,30900,-15.53,20250102,21450,21.68,20250219,47150,-44.64,20240312,21450,21.68,20250219,0.00,N,001080,1000,41 억,,13365,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
|
||||
20250313,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,-50,5,-0.19,6161139875,238482,100.07,25650,26100,25600,33450,18050,25750,25834.97,21.67,0,-15856,26383,26066,25883,25566,25383,25975,25475,1938,7700,5000,19570,50,1,38760000,9961,8.51,0.43,12,0.62,3021.00,59671.00,35950,20240521,-28.51,23900,20250203,7.53,29200,-11.99,20250219,23900,7.53,20250203,35950,-28.51,20240521,23900,7.53,20250203,1.36,N,001120,5000,1938 억,,8398137,N,N,3415,N,00,N
|
||||
20250313,150115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25950,200,2,0.78,3516654575,135685,56.93,25650,26100,25600,33450,18050,25750,25917.80,21.67,0,-18698,26383,26066,25883,25566,25383,25975,25475,1938,7700,5000,19570,50,1,38760000,10058,8.59,0.43,12,0.35,3021.00,59671.00,35950,20240521,-27.82,23900,20250203,8.58,29200,-11.13,20250219,23900,8.58,20250203,35950,-27.82,20240521,23900,8.58,20250203,1.36,N,001120,5000,1938 억,,8398137,N,N,523,N,00,N
|
||||
20250313,140115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25950,200,2,0.78,2865336200,110544,46.39,25650,26100,25600,33450,18050,25750,25920.34,21.67,0,-9628,26383,26066,25883,25566,25383,25975,25475,1938,7700,5000,19570,50,1,38760000,10058,8.59,0.43,12,0.29,3021.00,59671.00,35950,20240521,-27.82,23900,20250203,8.58,29200,-11.13,20250219,23900,8.58,20250203,35950,-27.82,20240521,23900,8.58,20250203,1.36,N,001120,5000,1938 억,,8398137,N,N,523,N,00,N
|
||||
20250313,130115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25850,100,2,0.39,2517786325,97134,40.76,25650,26100,25600,33450,18050,25750,25920.77,21.67,0,-5317,26383,26066,25883,25566,25383,25975,25475,1938,7700,5000,19570,50,1,38760000,10019,8.56,0.43,12,0.25,3021.00,59671.00,35950,20240521,-28.09,23900,20250203,8.16,29200,-11.47,20250219,23900,8.16,20250203,35950,-28.09,20240521,23900,8.16,20250203,1.36,N,001120,5000,1938 억,,8398137,N,N,523,N,00,N
|
||||
20250313,120115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25900,150,2,0.58,2149941175,82910,34.79,25650,26100,25600,33450,18050,25750,25931.05,21.67,0,-5198,26383,26066,25883,25566,25383,25975,25475,1938,7700,5000,19570,50,1,38760000,10039,8.57,0.43,12,0.21,3021.00,59671.00,35950,20240521,-27.96,23900,20250203,8.37,29200,-11.30,20250219,23900,8.37,20250203,35950,-27.96,20240521,23900,8.37,20250203,1.36,N,001120,5000,1938 억,,8398137,N,N,523,N,00,N
|
||||
20250313,110115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26050,300,2,1.17,1597523300,61669,25.88,25650,26100,25600,33450,18050,25750,25904.83,21.67,0,-1172,26383,26066,25883,25566,25383,25975,25475,1938,7700,5000,19570,50,1,38760000,10097,8.62,0.44,12,0.16,3021.00,59671.00,35950,20240521,-27.54,23900,20250203,9.00,29200,-10.79,20250219,23900,9.00,20250203,35950,-27.54,20240521,23900,9.00,20250203,1.36,N,001120,5000,1938 억,,8398137,N,N,523,N,00,N
|
||||
20250313,100115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25800,50,2,0.19,591486450,22919,9.62,25650,25950,25600,33450,18050,25750,25807.72,21.67,0,-2749,26383,26066,25883,25566,25383,25975,25475,1938,7700,5000,19570,50,1,38760000,10000,8.54,0.43,12,0.06,3021.00,59671.00,35950,20240521,-28.23,23900,20250203,7.95,29200,-11.64,20250219,23900,7.95,20250203,35950,-28.23,20240521,23900,7.95,20250203,1.36,N,001120,5000,1938 억,,8398137,N,N,523,N,00,N
|
||||
20250313,090116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25850,100,2,0.39,40053100,1560,0.65,25650,25850,25600,33450,18050,25750,25674.58,21.67,0,-533,26383,26066,25883,25566,25383,25975,25475,1938,7700,5000,19570,50,1,38760000,10019,8.56,0.43,12,0.00,3021.00,59671.00,35950,20240521,-28.09,23900,20250203,8.16,29200,-11.47,20250219,23900,8.16,20250203,35950,-28.09,20240521,23900,8.16,20250203,1.36,N,001120,5000,1938 억,,8398137,N,N,523,N,00,N
|
||||
20250312,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,-250,5,-0.96,6137955400,237444,104.63,26000,26200,25700,33800,18200,26000,25850.24,21.67,0,-26232,26566,26282,25966,25682,25366,26425,25825,1938,7800,5000,19760,50,1,38760000,9981,8.52,0.43,12,0.61,3021.00,59671.00,35950,20240521,-28.37,23900,20250203,7.74,29200,-11.82,20250219,23900,7.74,20250203,35950,-28.37,20240521,23900,7.74,20250203,1.38,N,001120,5000,1938 억,,8401195,N,N,522,N,00,N
|
||||
20250312,150115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,-250,5,-0.96,5537681500,214137,94.36,26000,26200,25700,33800,18200,26000,25860.46,21.67,0,-28918,26566,26282,25966,25682,25366,26425,25825,1938,7800,5000,19760,50,1,38760000,9981,8.52,0.43,12,0.55,3021.00,59671.00,35950,20240521,-28.37,23900,20250203,7.74,29200,-11.82,20250219,23900,7.74,20250203,35950,-28.37,20240521,23900,7.74,20250203,1.38,N,001120,5000,1938 억,,8401195,N,N,437,N,00,N
|
||||
20250312,140115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,-300,5,-1.15,4543098125,175474,77.32,26000,26200,25700,33800,18200,26000,25890.43,21.67,0,-27693,26566,26282,25966,25682,25366,26425,25825,1938,7800,5000,19760,50,1,38760000,9961,8.51,0.43,12,0.45,3021.00,59671.00,35950,20240521,-28.51,23900,20250203,7.53,29200,-11.99,20250219,23900,7.53,20250203,35950,-28.51,20240521,23900,7.53,20250203,1.38,N,001120,5000,1938 억,,8401195,N,N,437,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,-200,5,-0.15,122593600,942,44.18,129200,131400,128700,167900,90500,129200,130141.83,8.02,0,-183,132400,130800,129400,127800,126400,131600,128600,85,38700,5000,95600,100,1,1690000,2180,2.68,0.22,12,0.06,48048.00,589279.00,147800,20240617,-12.72,120900,20241209,6.70,132500,-2.64,20250307,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.43,N,001130,5000,84 억,,135472,N,N,4,N,00,N
|
||||
20250313,150115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129900,700,2,0.54,88934500,682,31.99,129200,131400,128700,167900,90500,129200,130402.49,8.02,0,-189,132400,130800,129400,127800,126400,131600,128600,85,38700,5000,95600,100,1,1690000,2195,2.70,0.22,12,0.04,48048.00,589279.00,147800,20240617,-12.11,120900,20241209,7.44,132500,-1.96,20250307,123100,5.52,20250203,147800,-12.11,20240617,120900,7.44,20241209,0.43,N,001130,5000,84 억,,135472,N,N,2,N,00,N
|
||||
20250313,140116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129400,200,2,0.15,19303700,149,6.99,129200,131000,128700,167900,90500,129200,129555.03,8.02,0,-63,132400,130800,129400,127800,126400,131600,128600,85,38700,5000,95600,100,1,1690000,2187,2.69,0.22,12,0.01,48048.00,589279.00,147800,20240617,-12.45,120900,20241209,7.03,132500,-2.34,20250307,123100,5.12,20250203,147800,-12.45,20240617,120900,7.03,20241209,0.43,N,001130,5000,84 억,,135472,N,N,2,N,00,N
|
||||
20250313,130115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129400,200,2,0.15,16975200,131,6.14,129200,131000,128700,167900,90500,129200,129581.68,8.02,0,-48,132400,130800,129400,127800,126400,131600,128600,85,38700,5000,95600,100,1,1690000,2187,2.69,0.22,12,0.01,48048.00,589279.00,147800,20240617,-12.45,120900,20241209,7.03,132500,-2.34,20250307,123100,5.12,20250203,147800,-12.45,20240617,120900,7.03,20241209,0.43,N,001130,5000,84 억,,135472,N,N,2,N,00,N
|
||||
20250313,120115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129700,500,2,0.39,8425300,65,3.05,129200,131000,128700,167900,90500,129200,129620.00,8.02,0,-30,132400,130800,129400,127800,126400,131600,128600,85,38700,5000,95600,100,1,1690000,2192,2.70,0.22,12,0.00,48048.00,589279.00,147800,20240617,-12.25,120900,20241209,7.28,132500,-2.11,20250307,123100,5.36,20250203,147800,-12.25,20240617,120900,7.28,20241209,0.43,N,001130,5000,84 억,,135472,N,N,2,N,00,N
|
||||
20250313,110115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129500,300,2,0.23,7388800,57,2.67,129200,131000,128700,167900,90500,129200,129628.07,8.02,0,-26,132400,130800,129400,127800,126400,131600,128600,85,38700,5000,95600,100,1,1690000,2189,2.70,0.22,12,0.00,48048.00,589279.00,147800,20240617,-12.38,120900,20241209,7.11,132500,-2.26,20250307,123100,5.20,20250203,147800,-12.38,20240617,120900,7.11,20241209,0.43,N,001130,5000,84 억,,135472,N,N,2,N,00,N
|
||||
20250313,100115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129800,600,2,0.46,4798400,37,1.74,129200,131000,128700,167900,90500,129200,129686.49,8.02,0,-20,132400,130800,129400,127800,126400,131600,128600,85,38700,5000,95600,100,1,1690000,2194,2.70,0.22,12,0.00,48048.00,589279.00,147800,20240617,-12.18,120900,20241209,7.36,132500,-2.04,20250307,123100,5.44,20250203,147800,-12.18,20240617,120900,7.36,20241209,0.43,N,001130,5000,84 억,,135472,N,N,2,N,00,N
|
||||
20250313,090116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128700,-500,5,-0.39,257900,2,0.09,129200,129200,128700,167900,90500,129200,128950.00,8.02,0,-2,132400,130800,129400,127800,126400,131600,128600,85,38700,5000,95600,100,1,1690000,2175,2.68,0.22,12,0.00,48048.00,589279.00,147800,20240617,-12.92,120900,20241209,6.45,132500,-2.87,20250307,123100,4.55,20250203,147800,-12.92,20240617,120900,6.45,20241209,0.43,N,001130,5000,84 억,,135472,N,N,2,N,00,N
|
||||
20250312,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129200,500,2,0.39,275325800,2132,446.96,128800,131000,128000,167300,90100,128700,129140.30,8.04,0,-196,131833,130266,129033,127466,126233,129650,126850,85,38600,5000,95230,100,1,1690000,2183,2.69,0.22,12,0.13,48048.00,589279.00,147800,20240617,-12.58,120900,20241209,6.87,132500,-2.49,20250307,123100,4.96,20250203,147800,-12.58,20240617,120900,6.87,20241209,0.43,N,001130,5000,84 억,,135819,N,N,2,N,00,N
|
||||
20250312,150116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129400,700,2,0.54,267953800,2075,435.01,128800,131000,128000,167300,90100,128700,129134.99,8.04,0,-152,131833,130266,129033,127466,126233,129650,126850,85,38600,5000,95230,100,1,1690000,2187,2.69,0.22,12,0.12,48048.00,589279.00,147800,20240617,-12.45,120900,20241209,7.03,132500,-2.34,20250307,123100,5.12,20250203,147800,-12.45,20240617,120900,7.03,20241209,0.43,N,001130,5000,84 억,,135819,N,N,0,N,00,N
|
||||
20250312,140115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129700,1000,2,0.78,263549100,2041,427.88,128800,131000,128000,167300,90100,128700,129128.07,8.04,0,-159,131833,130266,129033,127466,126233,129650,126850,85,38600,5000,95230,100,1,1690000,2192,2.70,0.22,12,0.12,48048.00,589279.00,147800,20240617,-12.25,120900,20241209,7.28,132500,-2.11,20250307,123100,5.36,20250203,147800,-12.25,20240617,120900,7.28,20241209,0.43,N,001130,5000,84 억,,135819,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
|
||||
20250313,160115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3225,20240229,-34.57,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2630,-19.77,20240313,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250313,150116,58,100.00,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,-2521.00,2368.00,3225,20240229,-34.57,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2630,-19.77,20240313,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250313,140116,58,100.00,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,-2521.00,2368.00,3225,20240229,-34.57,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2630,-19.77,20240313,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250313,130115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3225,20240229,-34.57,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2630,-19.77,20240313,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250313,120116,58,100.00,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,-2521.00,2368.00,3225,20240229,-34.57,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2630,-19.77,20240313,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250313,110115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3225,20240229,-34.57,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2630,-19.77,20240313,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250313,100115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3225,20240229,-34.57,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2630,-19.77,20240313,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250313,090116,58,100.00,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,-2521.00,2368.00,3225,20240229,-34.57,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2630,-19.77,20240313,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250312,160115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3340,20240228,-36.83,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2630,-19.77,20240313,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250312,150116,58,100.00,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,-2521.00,2368.00,3340,20240228,-36.83,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2630,-19.77,20240313,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250312,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3340,20240228,-36.83,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2630,-19.77,20240313,2095,0.72,20240321,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2575,-30,5,-1.15,894161990,344702,82.01,2605,2620,2565,3385,1825,2605,2594.57,10.45,0,-97175,2635,2620,2595,2580,2555,2627,2587,5376,780,5000,1870,5,1,96866418,2494,8.12,0.24,12,0.36,317.00,10557.00,6460,20240625,-60.14,2305,20250203,11.71,2825,-8.85,20250220,2305,11.71,20250203,6460,-60.14,20240625,2305,11.71,20250203,4.61,N,001200,5000,5375 억,,10126186,N,N,245,N,00,N
|
||||
20250313,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2585,-20,5,-0.77,760682965,292849,69.67,2605,2620,2575,3385,1825,2605,2597.53,10.45,0,-93275,2635,2620,2595,2580,2555,2627,2587,5376,780,5000,1870,5,1,96866418,2504,8.15,0.24,12,0.30,317.00,10557.00,6460,20240625,-59.98,2305,20250203,12.15,2825,-8.50,20250220,2305,12.15,20250203,6460,-59.98,20240625,2305,12.15,20250203,4.61,N,001200,5000,5375 억,,10126186,N,N,87,N,00,N
|
||||
20250313,140116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2595,-10,5,-0.38,644030861,247664,58.92,2605,2620,2585,3385,1825,2605,2600.42,10.45,0,-70753,2635,2620,2595,2580,2555,2627,2587,5376,780,5000,1870,5,1,96866418,2514,8.19,0.25,12,0.26,317.00,10557.00,6460,20240625,-59.83,2305,20250203,12.58,2825,-8.14,20250220,2305,12.58,20250203,6460,-59.83,20240625,2305,12.58,20250203,4.61,N,001200,5000,5375 억,,10126186,N,N,87,N,00,N
|
||||
20250313,130116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2600,-5,5,-0.19,556408593,213859,50.88,2605,2620,2590,3385,1825,2605,2601.75,10.45,0,-59702,2635,2620,2595,2580,2555,2627,2587,5376,780,5000,1870,5,1,96866418,2519,8.20,0.25,12,0.22,317.00,10557.00,6460,20240625,-59.75,2305,20250203,12.80,2825,-7.96,20250220,2305,12.80,20250203,6460,-59.75,20240625,2305,12.80,20250203,4.61,N,001200,5000,5375 억,,10126186,N,N,87,N,00,N
|
||||
20250313,120116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2595,-10,5,-0.38,432610106,166131,39.53,2605,2620,2590,3385,1825,2605,2604.03,10.45,0,-34922,2635,2620,2595,2580,2555,2627,2587,5376,780,5000,1870,5,1,96866418,2514,8.19,0.25,12,0.17,317.00,10557.00,6460,20240625,-59.83,2305,20250203,12.58,2825,-8.14,20250220,2305,12.58,20250203,6460,-59.83,20240625,2305,12.58,20250203,4.61,N,001200,5000,5375 억,,10126186,N,N,87,N,00,N
|
||||
20250313,110116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2615,10,2,0.38,327473380,125661,29.90,2605,2620,2595,3385,1825,2605,2606.01,10.45,0,-8250,2635,2620,2595,2580,2555,2627,2587,5376,780,5000,1870,5,1,96866418,2533,8.25,0.25,12,0.13,317.00,10557.00,6460,20240625,-59.52,2305,20250203,13.45,2825,-7.43,20250220,2305,13.45,20250203,6460,-59.52,20240625,2305,13.45,20250203,4.61,N,001200,5000,5375 억,,10126186,N,N,87,N,00,N
|
||||
20250313,100116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2600,-5,5,-0.19,244563919,93868,22.33,2605,2620,2595,3385,1825,2605,2605.40,10.45,0,-7254,2635,2620,2595,2580,2555,2627,2587,5376,780,5000,1870,5,1,96866418,2519,8.20,0.25,12,0.10,317.00,10557.00,6460,20240625,-59.75,2305,20250203,12.80,2825,-7.96,20250220,2305,12.80,20250203,6460,-59.75,20240625,2305,12.80,20250203,4.61,N,001200,5000,5375 억,,10126186,N,N,87,N,00,N
|
||||
20250313,090116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2600,-5,5,-0.19,9922180,3815,0.91,2605,2605,2595,3385,1825,2605,2600.83,10.45,0,-2421,2635,2620,2595,2580,2555,2627,2587,5376,780,5000,1870,5,1,96866418,2519,8.20,0.25,12,0.00,317.00,10557.00,6460,20240625,-59.75,2305,20250203,12.80,2825,-7.96,20250220,2305,12.80,20250203,6460,-59.75,20240625,2305,12.80,20250203,4.61,N,001200,5000,5375 억,,10126186,N,N,87,N,00,N
|
||||
20250312,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2605,15,2,0.58,1083063197,418600,77.18,2595,2610,2570,3365,1815,2590,2587.33,10.47,0,-254,2643,2616,2583,2556,2523,2600,2540,5376,775,5000,1860,5,1,96866418,2523,8.22,0.25,12,0.43,317.00,10557.00,6460,20240625,-59.67,2305,20250203,13.02,2825,-7.79,20250220,2305,13.02,20250203,6460,-59.67,20240625,2305,13.02,20250203,4.68,N,001200,5000,5375 억,,10141655,N,N,87,N,00,N
|
||||
20250312,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2600,10,2,0.39,1010064907,390523,72.00,2595,2610,2570,3365,1815,2590,2586.44,10.47,0,-6316,2643,2616,2583,2556,2523,2600,2540,5376,775,5000,1860,5,1,96866418,2519,8.20,0.25,12,0.40,317.00,10557.00,6460,20240625,-59.75,2305,20250203,12.80,2825,-7.96,20250220,2305,12.80,20250203,6460,-59.75,20240625,2305,12.80,20250203,4.68,N,001200,5000,5375 억,,10141655,N,N,0,N,00,N
|
||||
20250312,140116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2600,10,2,0.39,942914572,364698,67.24,2595,2610,2570,3365,1815,2590,2585.47,10.47,0,-7556,2643,2616,2583,2556,2523,2600,2540,5376,775,5000,1860,5,1,96866418,2519,8.20,0.25,12,0.38,317.00,10557.00,6460,20240625,-59.75,2305,20250203,12.80,2825,-7.96,20250220,2305,12.80,20250203,6460,-59.75,20240625,2305,12.80,20250203,4.68,N,001200,5000,5375 억,,10141655,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
|
||||
20250313,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,704,19,2,2.77,58922804,84273,210.68,673,709,673,890,480,685,699.19,13.20,0,17990,703,694,680,671,657,698,675,287,205,500,470,1,1,57472957,405,-1.57,0.54,12,0.15,-448.00,1313.00,1349,20250115,-47.81,589,20241204,19.52,1349,-47.81,20250115,660,6.67,20250311,1349,-47.81,20250115,589,19.52,20241204,0.00,N,001210,500,287 억,,7586343,N,N,73,N,00,N
|
||||
20250313,150116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,700,15,2,2.19,49897825,71423,178.56,673,709,673,890,480,685,698.62,13.20,0,17178,703,694,680,671,657,698,675,287,205,500,470,1,1,57472957,402,-1.56,0.53,12,0.12,-448.00,1313.00,1349,20250115,-48.11,589,20241204,18.85,1349,-48.11,20250115,660,6.06,20250311,1349,-48.11,20250115,589,18.85,20241204,0.00,N,001210,500,287 억,,7586343,N,N,26,N,00,N
|
||||
20250313,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,700,15,2,2.19,43106141,61688,154.22,673,709,673,890,480,685,698.78,13.20,0,18601,703,694,680,671,657,698,675,287,205,500,470,1,1,57472957,402,-1.56,0.53,12,0.11,-448.00,1313.00,1349,20250115,-48.11,589,20241204,18.85,1349,-48.11,20250115,660,6.06,20250311,1349,-48.11,20250115,589,18.85,20241204,0.00,N,001210,500,287 억,,7586343,N,N,26,N,00,N
|
||||
20250313,130116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,699,14,2,2.04,38151937,54600,136.50,673,709,673,890,480,685,698.75,13.20,0,22339,703,694,680,671,657,698,675,287,205,500,470,1,1,57472957,402,-1.56,0.53,12,0.10,-448.00,1313.00,1349,20250115,-48.18,589,20241204,18.68,1349,-48.18,20250115,660,5.91,20250311,1349,-48.18,20250115,589,18.68,20241204,0.00,N,001210,500,287 억,,7586343,N,N,26,N,00,N
|
||||
20250313,120116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,705,20,2,2.92,34199056,48957,122.39,673,709,673,890,480,685,698.55,13.20,0,21342,703,694,680,671,657,698,675,287,205,500,470,1,1,57472957,405,-1.57,0.54,12,0.09,-448.00,1313.00,1349,20250115,-47.74,589,20241204,19.69,1349,-47.74,20250115,660,6.82,20250311,1349,-47.74,20250115,589,19.69,20241204,0.00,N,001210,500,287 억,,7586343,N,N,26,N,00,N
|
||||
20250313,110116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,698,13,2,1.90,25429639,36532,91.33,673,709,673,890,480,685,696.09,13.20,0,15051,703,694,680,671,657,698,675,287,205,500,470,1,1,57472957,401,-1.56,0.53,12,0.06,-448.00,1313.00,1349,20250115,-48.26,589,20241204,18.51,1349,-48.26,20250115,660,5.76,20250311,1349,-48.26,20250115,589,18.51,20241204,0.00,N,001210,500,287 억,,7586343,N,N,26,N,00,N
|
||||
20250313,100116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,699,14,2,2.04,18182922,26160,65.40,673,709,673,890,480,685,695.07,13.20,0,12345,703,694,680,671,657,698,675,287,205,500,470,1,1,57472957,402,-1.56,0.53,12,0.05,-448.00,1313.00,1349,20250115,-48.18,589,20241204,18.68,1349,-48.18,20250115,660,5.91,20250311,1349,-48.18,20250115,589,18.68,20241204,0.00,N,001210,500,287 억,,7586343,N,N,26,N,00,N
|
||||
20250313,090117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,673,-12,5,-1.75,399101,593,1.48,673,673,673,890,480,685,673.00,13.20,0,0,703,694,680,671,657,698,675,287,205,500,470,1,1,57472957,387,-1.50,0.51,12,0.00,-448.00,1313.00,1349,20250115,-50.11,589,20241204,14.26,1349,-50.11,20250115,660,1.97,20250311,1349,-50.11,20250115,589,14.26,20241204,0.00,N,001210,500,287 억,,7586343,N,N,26,N,00,N
|
||||
20250312,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,685,0,3,0.00,25900389,37999,33.86,677,689,666,890,480,685,681.61,13.21,0,-4074,705,694,677,666,649,700,672,287,205,500,470,1,1,57472957,394,-1.53,0.52,12,0.07,-448.00,1313.00,1349,20250115,-49.22,589,20241204,16.30,1349,-49.22,20250115,660,3.79,20250311,1349,-49.22,20250115,589,16.30,20241204,0.01,N,001210,500,287 억,,7590969,N,N,26,N,00,N
|
||||
20250312,150117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,684,-1,5,-0.15,22801695,33472,29.82,677,689,666,890,480,685,681.22,13.21,0,-3825,705,694,677,666,649,700,672,287,205,500,470,1,1,57472957,393,-1.53,0.52,12,0.06,-448.00,1313.00,1349,20250115,-49.30,589,20241204,16.13,1349,-49.30,20250115,660,3.64,20250311,1349,-49.30,20250115,589,16.13,20241204,0.01,N,001210,500,287 억,,7590969,N,N,3,N,00,N
|
||||
20250312,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,680,-5,5,-0.73,16806839,24688,22.00,677,689,666,890,480,685,680.77,13.21,0,-2870,705,694,677,666,649,700,672,287,205,500,470,1,1,57472957,391,-1.52,0.52,12,0.04,-448.00,1313.00,1349,20250115,-49.59,589,20241204,15.45,1349,-49.59,20250115,660,3.03,20250311,1349,-49.59,20250115,589,15.45,20241204,0.01,N,001210,500,287 억,,7590969,N,N,3,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7610,-30,5,-0.39,183745915,24078,143.87,7650,7720,7590,9930,5350,7640,7631.28,10.18,0,4794,7780,7710,7620,7550,7460,7745,7585,2711,2290,5000,5650,10,1,31800483,2420,1.76,0.15,12,0.08,4328.00,51560.00,8790,20240516,-13.42,6900,20250203,10.29,7910,-3.79,20250307,6900,10.29,20250203,8790,-13.42,20240516,6900,10.29,20250203,0.64,N,001230,5000,2710 억,,3237748,N,N,50,N,00,N
|
||||
20250313,150116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7640,0,3,0.00,156641595,20512,122.56,7650,7720,7590,9930,5350,7640,7636.58,10.18,0,5687,7780,7710,7620,7550,7460,7745,7585,2711,2290,5000,5650,10,1,31800483,2430,1.77,0.15,12,0.06,4328.00,51560.00,8790,20240516,-13.08,6900,20250203,10.72,7910,-3.41,20250307,6900,10.72,20250203,8790,-13.08,20240516,6900,10.72,20250203,0.64,N,001230,5000,2710 억,,3237748,N,N,26,N,00,N
|
||||
20250313,140117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7650,10,2,0.13,139044885,18199,108.74,7650,7720,7590,9930,5350,7640,7640.25,10.18,0,6470,7780,7710,7620,7550,7460,7745,7585,2711,2290,5000,5650,10,1,31800483,2433,1.77,0.15,12,0.06,4328.00,51560.00,8790,20240516,-12.97,6900,20250203,10.87,7910,-3.29,20250307,6900,10.87,20250203,8790,-12.97,20240516,6900,10.87,20250203,0.64,N,001230,5000,2710 억,,3237748,N,N,26,N,00,N
|
||||
20250313,130116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7630,-10,5,-0.13,128144505,16767,100.19,7650,7720,7610,9930,5350,7640,7642.66,10.18,0,6607,7780,7710,7620,7550,7460,7745,7585,2711,2290,5000,5650,10,1,31800483,2426,1.76,0.15,12,0.05,4328.00,51560.00,8790,20240516,-13.20,6900,20250203,10.58,7910,-3.54,20250307,6900,10.58,20250203,8790,-13.20,20240516,6900,10.58,20250203,0.64,N,001230,5000,2710 억,,3237748,N,N,26,N,00,N
|
||||
20250313,120116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7665,25,2,0.33,57965795,7571,45.24,7650,7720,7620,9930,5350,7640,7656.29,10.18,0,946,7780,7710,7620,7550,7460,7745,7585,2711,2290,5000,5650,10,1,31800483,2438,1.77,0.15,12,0.02,4328.00,51560.00,8790,20240516,-12.80,6900,20250203,11.09,7910,-3.10,20250307,6900,11.09,20250203,8790,-12.80,20240516,6900,11.09,20250203,0.64,N,001230,5000,2710 억,,3237748,N,N,26,N,00,N
|
||||
20250313,110116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7670,30,2,0.39,40199955,5252,31.38,7650,7720,7620,9930,5350,7640,7654.22,10.18,0,15,7780,7710,7620,7550,7460,7745,7585,2711,2290,5000,5650,10,1,31800483,2439,1.77,0.15,12,0.02,4328.00,51560.00,8790,20240516,-12.74,6900,20250203,11.16,7910,-3.03,20250307,6900,11.16,20250203,8790,-12.74,20240516,6900,11.16,20250203,0.64,N,001230,5000,2710 억,,3237748,N,N,26,N,00,N
|
||||
20250313,100116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7630,-10,5,-0.13,21194340,2769,16.55,7650,7720,7620,9930,5350,7640,7654.15,10.18,0,-167,7780,7710,7620,7550,7460,7745,7585,2711,2290,5000,5650,10,1,31800483,2426,1.76,0.15,12,0.01,4328.00,51560.00,8790,20240516,-13.20,6900,20250203,10.58,7910,-3.54,20250307,6900,10.58,20250203,8790,-13.20,20240516,6900,10.58,20250203,0.64,N,001230,5000,2710 억,,3237748,N,N,26,N,00,N
|
||||
20250313,090117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7720,80,2,1.05,2726830,354,2.12,7650,7720,7650,9930,5350,7640,7702.91,10.18,0,8,7780,7710,7620,7550,7460,7745,7585,2711,2290,5000,5650,10,1,31800483,2455,1.78,0.15,12,0.00,4328.00,51560.00,8790,20240516,-12.17,6900,20250203,11.88,7910,-2.40,20250307,6900,11.88,20250203,8790,-12.17,20240516,6900,11.88,20250203,0.64,N,001230,5000,2710 억,,3237748,N,N,26,N,00,N
|
||||
20250312,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7640,50,2,0.66,127532980,16718,80.80,7530,7690,7530,9860,5320,7590,7628.48,10.17,0,5892,7770,7680,7600,7510,7430,7640,7470,2711,2270,5000,5610,10,1,31800483,2430,1.77,0.15,12,0.05,4328.00,51560.00,8790,20240516,-13.08,6900,20250203,10.72,7910,-3.41,20250307,6900,10.72,20250203,8790,-13.08,20240516,6900,10.72,20250203,0.64,N,001230,5000,2710 억,,3234268,N,N,26,N,00,N
|
||||
20250312,150117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7670,80,2,1.05,121335830,15908,76.89,7530,7690,7530,9860,5320,7590,7627.35,10.17,0,5654,7770,7680,7600,7510,7430,7640,7470,2711,2270,5000,5610,10,1,31800483,2439,1.77,0.15,12,0.05,4328.00,51560.00,8790,20240516,-12.74,6900,20250203,11.16,7910,-3.03,20250307,6900,11.16,20250203,8790,-12.74,20240516,6900,11.16,20250203,0.64,N,001230,5000,2710 억,,3234268,N,N,2,N,00,N
|
||||
20250312,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7680,90,2,1.19,115554290,15155,73.25,7530,7690,7530,9860,5320,7590,7624.83,10.17,0,5149,7770,7680,7600,7510,7430,7640,7470,2711,2270,5000,5610,10,1,31800483,2442,1.77,0.15,12,0.05,4328.00,51560.00,8790,20240516,-12.63,6900,20250203,11.30,7910,-2.91,20250307,6900,11.30,20250203,8790,-12.63,20240516,6900,11.30,20250203,0.64,N,001230,5000,2710 억,,3234268,N,N,2,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2590,-15,5,-0.58,954508202,365248,73.39,2620,2640,2580,3385,1825,2605,2613.38,6.26,0,9888,2698,2651,2628,2581,2558,2640,2570,2063,780,2500,1660,5,1,82533764,2138,7.71,0.51,12,0.44,336.00,5119.00,4455,20240920,-41.86,2325,20240418,11.40,2910,-11.00,20250120,2470,4.86,20250207,4455,-41.86,20240920,2325,11.40,20240418,3.93,N,001250,2500,2063 억,,5165069,N,N,240,N,00,N
|
||||
20250313,150117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2585,-20,5,-0.77,899456774,343979,69.12,2620,2640,2580,3385,1825,2605,2614.86,6.26,0,8163,2698,2651,2628,2581,2558,2640,2570,2063,780,2500,1660,5,1,82533764,2133,7.69,0.50,12,0.42,336.00,5119.00,4455,20240920,-41.98,2325,20240418,11.18,2910,-11.17,20250120,2470,4.66,20250207,4455,-41.98,20240920,2325,11.18,20240418,3.93,N,001250,2500,2063 억,,5165069,N,N,78,N,00,N
|
||||
20250313,140117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2600,-5,5,-0.19,748402864,285602,57.39,2620,2640,2585,3385,1825,2605,2620.44,6.26,0,18426,2698,2651,2628,2581,2558,2640,2570,2063,780,2500,1660,5,1,82533764,2146,7.74,0.51,12,0.35,336.00,5119.00,4455,20240920,-41.64,2325,20240418,11.83,2910,-10.65,20250120,2470,5.26,20250207,4455,-41.64,20240920,2325,11.83,20240418,3.93,N,001250,2500,2063 억,,5165069,N,N,78,N,00,N
|
||||
20250313,130117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2610,5,2,0.19,665102813,253525,50.94,2620,2640,2585,3385,1825,2605,2623.42,6.26,0,16713,2698,2651,2628,2581,2558,2640,2570,2063,780,2500,1660,5,1,82533764,2154,7.77,0.51,12,0.31,336.00,5119.00,4455,20240920,-41.41,2325,20240418,12.26,2910,-10.31,20250120,2470,5.67,20250207,4455,-41.41,20240920,2325,12.26,20240418,3.93,N,001250,2500,2063 억,,5165069,N,N,78,N,00,N
|
||||
20250313,120117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2620,15,2,0.58,523201148,199058,40.00,2620,2640,2610,3385,1825,2605,2628.39,6.26,0,35319,2698,2651,2628,2581,2558,2640,2570,2063,780,2500,1660,5,1,82533764,2162,7.80,0.51,12,0.24,336.00,5119.00,4455,20240920,-41.19,2325,20240418,12.69,2910,-9.97,20250120,2470,6.07,20250207,4455,-41.19,20240920,2325,12.69,20240418,3.93,N,001250,2500,2063 억,,5165069,N,N,78,N,00,N
|
||||
20250313,110116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2635,30,2,1.15,362438430,137877,27.70,2620,2640,2610,3385,1825,2605,2628.71,6.26,0,38865,2698,2651,2628,2581,2558,2640,2570,2063,780,2500,1660,5,1,82533764,2175,7.84,0.51,12,0.17,336.00,5119.00,4455,20240920,-40.85,2325,20240418,13.33,2910,-9.45,20250120,2470,6.68,20250207,4455,-40.85,20240920,2325,13.33,20240418,3.93,N,001250,2500,2063 억,,5165069,N,N,78,N,00,N
|
||||
20250313,100117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2620,15,2,0.58,258812884,98433,19.78,2620,2640,2610,3385,1825,2605,2629.33,6.26,0,22816,2698,2651,2628,2581,2558,2640,2570,2063,780,2500,1660,5,1,82533764,2162,7.80,0.51,12,0.12,336.00,5119.00,4455,20240920,-41.19,2325,20240418,12.69,2910,-9.97,20250120,2470,6.07,20250207,4455,-41.19,20240920,2325,12.69,20240418,3.93,N,001250,2500,2063 억,,5165069,N,N,78,N,00,N
|
||||
20250313,090117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2625,20,2,0.77,8503360,3245,0.65,2620,2625,2620,3385,1825,2605,2620.46,6.26,0,-244,2698,2651,2628,2581,2558,2640,2570,2063,780,2500,1660,5,1,82533764,2167,7.81,0.51,12,0.00,336.00,5119.00,4455,20240920,-41.08,2325,20240418,12.90,2910,-9.79,20250120,2470,6.28,20250207,4455,-41.08,20240920,2325,12.90,20240418,3.93,N,001250,2500,2063 억,,5165069,N,N,78,N,00,N
|
||||
20250312,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2605,-45,5,-1.70,1281510299,486803,76.25,2665,2675,2605,3445,1855,2650,2632.69,6.48,0,-180358,2750,2700,2645,2595,2540,2672,2567,2063,795,2500,1690,5,1,82533764,2150,7.75,0.51,12,0.59,336.00,5119.00,4455,20240920,-41.53,2325,20240418,12.04,2910,-10.48,20250120,2470,5.47,20250207,4455,-41.53,20240920,2325,12.04,20240418,3.98,N,001250,2500,2063 억,,5345934,N,N,78,N,00,N
|
||||
20250312,150117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2615,-35,5,-1.32,1136639361,431236,67.55,2665,2675,2605,3445,1855,2650,2635.77,6.48,0,-170339,2750,2700,2645,2595,2540,2672,2567,2063,795,2500,1690,5,1,82533764,2158,7.78,0.51,12,0.52,336.00,5119.00,4455,20240920,-41.30,2325,20240418,12.47,2910,-10.14,20250120,2470,5.87,20250207,4455,-41.30,20240920,2325,12.47,20240418,3.98,N,001250,2500,2063 억,,5345934,N,N,0,N,00,N
|
||||
20250312,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2620,-30,5,-1.13,876717814,331950,51.99,2665,2675,2615,3445,1855,2650,2641.11,6.48,0,-151673,2750,2700,2645,2595,2540,2672,2567,2063,795,2500,1690,5,1,82533764,2162,7.80,0.51,12,0.40,336.00,5119.00,4455,20240920,-41.19,2325,20240418,12.69,2910,-9.97,20250120,2470,6.07,20250207,4455,-41.19,20240920,2325,12.69,20240418,3.98,N,001250,2500,2063 억,,5345934,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
|
||||
20250313,160117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8160,-170,5,-2.04,104501795,12629,79.05,8360,8500,8160,10820,5840,8330,8274.75,1.36,0,-4707,8470,8400,8330,8260,8190,8435,8295,492,2490,5000,5330,10,1,9832572,802,13.40,0.71,12,0.13,609.00,11513.00,10500,20241113,-22.29,5660,20240418,44.17,8760,-6.85,20250206,7420,9.97,20250203,10500,-22.29,20241113,5660,44.17,20240418,0.31,N,001260,5000,491 억,,133341,N,N,27,N,00,N
|
||||
20250313,150117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8210,-120,5,-1.44,87572145,10558,66.09,8360,8500,8170,10820,5840,8330,8294.39,1.36,0,-4277,8470,8400,8330,8260,8190,8435,8295,492,2490,5000,5330,10,1,9832572,807,13.48,0.71,12,0.11,609.00,11513.00,10500,20241113,-21.81,5660,20240418,45.05,8760,-6.28,20250206,7420,10.65,20250203,10500,-21.81,20241113,5660,45.05,20240418,0.31,N,001260,5000,491 억,,133341,N,N,12,N,00,N
|
||||
20250313,140117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8190,-140,5,-1.68,82196990,9902,61.98,8360,8500,8170,10820,5840,8330,8301.05,1.36,0,-3966,8470,8400,8330,8260,8190,8435,8295,492,2490,5000,5330,10,1,9832572,805,13.45,0.71,12,0.10,609.00,11513.00,10500,20241113,-22.00,5660,20240418,44.70,8760,-6.51,20250206,7420,10.38,20250203,10500,-22.00,20241113,5660,44.70,20240418,0.31,N,001260,5000,491 억,,133341,N,N,12,N,00,N
|
||||
20250313,130117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8280,-50,5,-0.60,57222870,6864,42.97,8360,8500,8250,10820,5840,8330,8336.67,1.36,0,-3688,8470,8400,8330,8260,8190,8435,8295,492,2490,5000,5330,10,1,9832572,814,13.60,0.72,12,0.07,609.00,11513.00,10500,20241113,-21.14,5660,20240418,46.29,8760,-5.48,20250206,7420,11.59,20250203,10500,-21.14,20241113,5660,46.29,20240418,0.31,N,001260,5000,491 억,,133341,N,N,12,N,00,N
|
||||
20250313,120117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8260,-70,5,-0.84,50158150,6008,37.61,8360,8500,8260,10820,5840,8330,8348.56,1.36,0,-3144,8470,8400,8330,8260,8190,8435,8295,492,2490,5000,5330,10,1,9832572,812,13.56,0.72,12,0.06,609.00,11513.00,10500,20241113,-21.33,5660,20240418,45.94,8760,-5.71,20250206,7420,11.32,20250203,10500,-21.33,20241113,5660,45.94,20240418,0.31,N,001260,5000,491 억,,133341,N,N,12,N,00,N
|
||||
20250313,110117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8310,-20,5,-0.24,43896000,5252,32.88,8360,8500,8270,10820,5840,8330,8357.96,1.36,0,-2547,8470,8400,8330,8260,8190,8435,8295,492,2490,5000,5330,10,1,9832572,817,13.65,0.72,12,0.05,609.00,11513.00,10500,20241113,-20.86,5660,20240418,46.82,8760,-5.14,20250206,7420,11.99,20250203,10500,-20.86,20241113,5660,46.82,20240418,0.31,N,001260,5000,491 억,,133341,N,N,12,N,00,N
|
||||
20250313,100117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8300,-30,5,-0.36,40665680,4863,30.44,8360,8500,8270,10820,5840,8330,8362.26,1.36,0,-2679,8470,8400,8330,8260,8190,8435,8295,492,2490,5000,5330,10,1,9832572,816,13.63,0.72,12,0.05,609.00,11513.00,10500,20241113,-20.95,5660,20240418,46.64,8760,-5.25,20250206,7420,11.86,20250203,10500,-20.95,20241113,5660,46.64,20240418,0.31,N,001260,5000,491 억,,133341,N,N,12,N,00,N
|
||||
20250313,090118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8270,-60,5,-0.72,626760,75,0.47,8360,8360,8270,10820,5840,8330,8356.80,1.36,0,-61,8470,8400,8330,8260,8190,8435,8295,492,2490,5000,5330,10,1,9832572,813,13.58,0.72,12,0.00,609.00,11513.00,10500,20241113,-21.24,5660,20240418,46.11,8760,-5.59,20250206,7420,11.46,20250203,10500,-21.24,20241113,5660,46.11,20240418,0.31,N,001260,5000,491 억,,133341,N,N,12,N,00,N
|
||||
20250312,160117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8330,60,2,0.73,132756440,15958,62.79,8300,8400,8260,10750,5790,8270,8319.12,1.35,0,892,8643,8456,8173,7986,7703,8550,8080,492,2480,5000,5290,10,1,9832572,819,13.68,0.72,12,0.16,609.00,11513.00,10500,20241113,-20.67,5660,20240418,47.17,8760,-4.91,20250206,7420,12.26,20250203,10500,-20.67,20241113,5660,47.17,20240418,0.31,N,001260,5000,491 억,,133167,N,N,12,N,00,N
|
||||
20250312,150117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8300,30,2,0.36,126776920,15239,59.96,8300,8400,8260,10750,5790,8270,8319.24,1.35,0,851,8643,8456,8173,7986,7703,8550,8080,492,2480,5000,5290,10,1,9832572,816,13.63,0.72,12,0.15,609.00,11513.00,10500,20241113,-20.95,5660,20240418,46.64,8760,-5.25,20250206,7420,11.86,20250203,10500,-20.95,20241113,5660,46.64,20240418,0.31,N,001260,5000,491 억,,133167,N,N,1,N,00,N
|
||||
20250312,140117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8310,40,2,0.48,112033710,13463,52.97,8300,8400,8260,10750,5790,8270,8321.60,1.35,0,831,8643,8456,8173,7986,7703,8550,8080,492,2480,5000,5290,10,1,9832572,817,13.65,0.72,12,0.14,609.00,11513.00,10500,20241113,-20.86,5660,20240418,46.82,8760,-5.14,20250206,7420,11.99,20250203,10500,-20.86,20241113,5660,46.82,20240418,0.31,N,001260,5000,491 억,,133167,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
|
||||
20250313,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-150,5,-0.56,44574900,1651,581.34,26750,27150,26750,35100,18900,27000,26998.91,1.31,0,-139,27300,27150,26950,26800,26600,27050,26700,518,8100,5000,19440,50,1,10369886,2784,6.26,0.44,12,0.02,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,136342,N,N,32,N,00,N
|
||||
20250313,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,-100,5,-0.37,41485600,1536,540.85,26750,27150,26750,35100,18900,27000,27008.85,1.31,0,-79,27300,27150,26950,26800,26600,27050,26700,518,8100,5000,19440,50,1,10369886,2789,6.28,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,136342,N,N,13,N,00,N
|
||||
20250313,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,-50,5,-0.19,40840000,1512,532.39,26750,27150,26750,35100,18900,27000,27010.58,1.31,0,-55,27300,27150,26950,26800,26600,27050,26700,518,8100,5000,19440,50,1,10369886,2795,6.29,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26500,1.70,20250304,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,136342,N,N,13,N,00,N
|
||||
20250313,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,-50,5,-0.19,40380450,1495,526.41,26750,27150,26750,35100,18900,27000,27010.33,1.31,0,-51,27300,27150,26950,26800,26600,27050,26700,518,8100,5000,19440,50,1,10369886,2795,6.29,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26500,1.70,20250304,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,136342,N,N,13,N,00,N
|
||||
20250313,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,-100,5,-0.37,37826600,1400,492.96,26750,27150,26750,35100,18900,27000,27019.00,1.31,0,3,27300,27150,26950,26800,26600,27050,26700,518,8100,5000,19440,50,1,10369886,2789,6.28,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,136342,N,N,13,N,00,N
|
||||
20250313,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,-50,5,-0.19,37422800,1385,487.68,26750,27150,26750,35100,18900,27000,27020.07,1.31,0,4,27300,27150,26950,26800,26600,27050,26700,518,8100,5000,19440,50,1,10369886,2795,6.29,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26500,1.70,20250304,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,136342,N,N,13,N,00,N
|
||||
20250313,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,0,3,0.00,36694150,1358,478.17,26750,27150,26750,35100,18900,27000,27020.73,1.31,0,24,27300,27150,26950,26800,26600,27050,26700,518,8100,5000,19440,50,1,10369886,2800,6.30,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26500,1.89,20250304,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,136342,N,N,13,N,00,N
|
||||
20250313,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27100,100,2,0.37,161200,6,2.11,26750,27100,26750,35100,18900,27000,26866.67,1.31,0,-4,27300,27150,26950,26800,26600,27050,26700,518,8100,5000,19440,50,1,10369886,2810,6.32,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.15,22000,20240412,23.18,27800,-2.52,20250109,26500,2.26,20250304,30500,-11.15,20241107,22000,23.18,20240412,0.00,N,001270,5000,518 억,,136342,N,N,13,N,00,N
|
||||
20250312,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,200,2,0.75,7628225,284,47.02,27100,27100,26750,34800,18800,26800,26859.95,1.32,0,-193,27600,27200,26950,26550,26300,27075,26425,518,8000,5000,19290,50,1,10369886,2800,6.30,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26500,1.89,20250304,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,136506,N,N,13,N,00,N
|
||||
20250312,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27050,250,2,0.93,6980125,260,43.05,27100,27100,26750,34800,18800,26800,26846.63,1.32,0,-186,27600,27200,26950,26550,26300,27075,26425,518,8000,5000,19290,50,1,10369886,2805,6.31,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.31,22000,20240412,22.95,27800,-2.70,20250109,26500,2.08,20250304,30500,-11.31,20241107,22000,22.95,20240412,0.00,N,001270,5000,518 억,,136506,N,N,1,N,00,N
|
||||
20250312,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,200,2,0.75,6709700,250,41.39,27100,27100,26750,34800,18800,26800,26838.80,1.32,0,-179,27600,27200,26950,26550,26300,27075,26425,518,8000,5000,19290,50,1,10369886,2800,6.30,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26500,1.89,20250304,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,136506,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
|
||||
20250313,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,423,11,2,2.67,298287224,709148,462.46,412,438,412,535,289,412,420.63,0.28,0,4364,424,418,413,407,402,421,410,1096,123,1000,280,1,1,108337120,458,84.60,0.19,12,0.65,5.00,2193.00,820,20240304,-48.41,401,20241209,5.49,443,-4.51,20250123,408,3.68,20250310,794,-46.73,20240315,401,5.49,20241209,0.19,N,001290,1000,1096 억,,300339,N,N,7,N,00,N
|
||||
20250313,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,424,12,2,2.91,297484821,707249,461.22,412,438,412,535,289,412,420.62,0.28,0,4669,424,418,413,407,402,421,410,1096,123,1000,280,1,1,108337120,459,84.80,0.19,12,0.65,5.00,2193.00,820,20240304,-48.29,401,20241209,5.74,443,-4.29,20250123,408,3.92,20250310,794,-46.60,20240315,401,5.74,20241209,0.19,N,001290,1000,1096 억,,300339,N,N,37,N,00,N
|
||||
20250313,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,417,5,2,1.21,258059775,613793,400.27,412,438,412,535,289,412,420.43,0.28,0,5003,424,418,413,407,402,421,410,1096,123,1000,280,1,1,108337120,452,83.40,0.19,12,0.57,5.00,2193.00,820,20240304,-49.15,401,20241209,3.99,443,-5.87,20250123,408,2.21,20250310,794,-47.48,20240315,401,3.99,20241209,0.19,N,001290,1000,1096 억,,300339,N,N,37,N,00,N
|
||||
20250313,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,420,8,2,1.94,238432941,567111,369.83,412,438,412,535,289,412,420.43,0.28,0,5803,424,418,413,407,402,421,410,1096,123,1000,280,1,1,108337120,455,84.00,0.19,12,0.52,5.00,2193.00,820,20240304,-48.78,401,20241209,4.74,443,-5.19,20250123,408,2.94,20250310,794,-47.10,20240315,401,4.74,20241209,0.19,N,001290,1000,1096 억,,300339,N,N,37,N,00,N
|
||||
20250313,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,423,11,2,2.67,201276989,478985,312.36,412,438,412,535,289,412,420.22,0.28,0,757,424,418,413,407,402,421,410,1096,123,1000,280,1,1,108337120,458,84.60,0.19,12,0.44,5.00,2193.00,820,20240304,-48.41,401,20241209,5.49,443,-4.51,20250123,408,3.68,20250310,794,-46.73,20240315,401,5.49,20241209,0.19,N,001290,1000,1096 억,,300339,N,N,37,N,00,N
|
||||
20250313,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,420,8,2,1.94,113411343,270183,176.20,412,438,412,535,289,412,419.76,0.28,0,4122,424,418,413,407,402,421,410,1096,123,1000,280,1,1,108337120,455,84.00,0.19,12,0.25,5.00,2193.00,820,20240304,-48.78,401,20241209,4.74,443,-5.19,20250123,408,2.94,20250310,794,-47.10,20240315,401,4.74,20241209,0.19,N,001290,1000,1096 억,,300339,N,N,37,N,00,N
|
||||
20250313,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,0,3,0.00,1319633,3195,2.08,412,414,412,535,289,412,413.03,0.28,0,-175,424,418,413,407,402,421,410,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.00,5.00,2193.00,820,20240304,-49.76,401,20241209,2.74,443,-7.00,20250123,408,0.98,20250310,794,-48.11,20240315,401,2.74,20241209,0.19,N,001290,1000,1096 억,,300339,N,N,37,N,00,N
|
||||
20250313,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,0,3,0.00,824,2,0.00,412,412,412,535,289,412,412.00,0.28,0,0,424,418,413,407,402,421,410,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.00,5.00,2193.00,820,20240304,-49.76,401,20241209,2.74,443,-7.00,20250123,408,0.98,20250310,794,-48.11,20240315,401,2.74,20241209,0.19,N,001290,1000,1096 억,,300339,N,N,37,N,00,N
|
||||
20250312,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,3,2,0.73,63126107,153343,52.36,410,419,408,531,287,409,411.67,0.28,0,-970,431,420,414,403,397,417,400,1096,122,1000,280,1,1,108337120,446,82.40,0.19,12,0.14,5.00,2193.00,820,20240228,-49.76,401,20241209,2.74,443,-7.00,20250123,408,0.98,20250312,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,298386,N,N,37,N,00,N
|
||||
20250312,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,3,2,0.73,59490823,144511,49.34,410,419,408,531,287,409,411.67,0.28,0,-1042,431,420,414,403,397,417,400,1096,122,1000,280,1,1,108337120,446,82.40,0.19,12,0.13,5.00,2193.00,820,20240228,-49.76,401,20241209,2.74,443,-7.00,20250123,408,0.98,20250312,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,298386,N,N,6,N,00,N
|
||||
20250312,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,410,1,2,0.24,58042552,140985,48.14,410,419,408,531,287,409,411.69,0.28,0,-1064,431,420,414,403,397,417,400,1096,122,1000,280,1,1,108337120,444,82.00,0.19,12,0.13,5.00,2193.00,820,20240228,-50.00,401,20241209,2.24,443,-7.45,20250123,408,0.49,20250312,799,-48.69,20240312,401,2.24,20241209,0.19,N,001290,1000,1096 억,,298386,N,N,6,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6750,-60,5,-0.88,847939665,124663,123.93,6890,6980,6690,8850,4770,6810,6801.89,2.04,0,-27192,6943,6876,6803,6736,6663,6910,6770,225,2040,500,4220,10,1,44918407,3032,39.24,1.41,12,0.28,172.00,4772.00,18440,20240612,-63.39,6550,20241227,3.05,8160,-17.28,20250107,6580,2.58,20250210,18440,-63.39,20240612,6550,3.05,20241227,0.65,N,001340,500,224 억,,916280,N,N,35,N,00,N
|
||||
20250313,150118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6740,-70,5,-1.03,775022130,113840,113.17,6890,6980,6690,8850,4770,6810,6807.99,2.04,0,-24871,6943,6876,6803,6736,6663,6910,6770,225,2040,500,4220,10,1,44918407,3028,39.19,1.41,12,0.25,172.00,4772.00,18440,20240612,-63.45,6550,20241227,2.90,8160,-17.40,20250107,6580,2.43,20250210,18440,-63.45,20240612,6550,2.90,20241227,0.65,N,001340,500,224 억,,916280,N,N,35,N,00,N
|
||||
20250313,140118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6740,-70,5,-1.03,663098465,97242,96.67,6890,6980,6690,8850,4770,6810,6819.05,2.04,0,-20690,6943,6876,6803,6736,6663,6910,6770,225,2040,500,4220,10,1,44918407,3028,39.19,1.41,12,0.22,172.00,4772.00,18440,20240612,-63.45,6550,20241227,2.90,8160,-17.40,20250107,6580,2.43,20250210,18440,-63.45,20240612,6550,2.90,20241227,0.65,N,001340,500,224 억,,916280,N,N,35,N,00,N
|
||||
20250313,130118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6740,-70,5,-1.03,553576585,80959,80.48,6890,6980,6690,8850,4770,6810,6837.74,2.04,0,-23086,6943,6876,6803,6736,6663,6910,6770,225,2040,500,4220,10,1,44918407,3028,39.19,1.41,12,0.18,172.00,4772.00,18440,20240612,-63.45,6550,20241227,2.90,8160,-17.40,20250107,6580,2.43,20250210,18440,-63.45,20240612,6550,2.90,20241227,0.65,N,001340,500,224 억,,916280,N,N,35,N,00,N
|
||||
20250313,120118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6800,-10,5,-0.15,424893235,61887,61.52,6890,6980,6790,8850,4770,6810,6865.63,2.04,0,-20329,6943,6876,6803,6736,6663,6910,6770,225,2040,500,4220,10,1,44918407,3054,39.53,1.42,12,0.14,172.00,4772.00,18440,20240612,-63.12,6550,20241227,3.82,8160,-16.67,20250107,6580,3.34,20250210,18440,-63.12,20240612,6550,3.82,20241227,0.65,N,001340,500,224 억,,916280,N,N,35,N,00,N
|
||||
20250313,110118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6820,10,2,0.15,339268625,49318,49.03,6890,6980,6810,8850,4770,6810,6879.20,2.04,0,-16914,6943,6876,6803,6736,6663,6910,6770,225,2040,500,4220,10,1,44918407,3063,39.65,1.43,12,0.11,172.00,4772.00,18440,20240612,-63.02,6550,20241227,4.12,8160,-16.42,20250107,6580,3.65,20250210,18440,-63.02,20240612,6550,4.12,20241227,0.65,N,001340,500,224 억,,916280,N,N,35,N,00,N
|
||||
20250313,100118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6820,10,2,0.15,262711410,38111,37.89,6890,6980,6810,8850,4770,6810,6893.32,2.04,0,-17223,6943,6876,6803,6736,6663,6910,6770,225,2040,500,4220,10,1,44918407,3063,39.65,1.43,12,0.08,172.00,4772.00,18440,20240612,-63.02,6550,20241227,4.12,8160,-16.42,20250107,6580,3.65,20250210,18440,-63.02,20240612,6550,4.12,20241227,0.65,N,001340,500,224 억,,916280,N,N,35,N,00,N
|
||||
20250313,090118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6830,20,2,0.29,1645820,239,0.24,6890,6900,6830,8850,4770,6810,6886.28,2.04,0,-16,6943,6876,6803,6736,6663,6910,6770,225,2040,500,4220,10,1,44918407,3068,39.71,1.43,12,0.00,172.00,4772.00,18440,20240612,-62.96,6550,20241227,4.27,8160,-16.30,20250107,6580,3.80,20250210,18440,-62.96,20240612,6550,4.27,20241227,0.65,N,001340,500,224 억,,916280,N,N,35,N,00,N
|
||||
20250312,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6810,100,2,1.49,681440820,100502,64.29,6750,6870,6730,8720,4700,6710,6780.36,2.03,0,2642,6850,6780,6680,6610,6510,6815,6645,225,2010,500,4160,10,1,44918407,3059,39.59,1.43,12,0.22,172.00,4772.00,18440,20240612,-63.07,6550,20241227,3.97,8160,-16.54,20250107,6580,3.50,20250210,18440,-63.07,20240612,6550,3.97,20241227,0.64,N,001340,500,224 억,,909984,N,N,35,N,00,N
|
||||
20250312,150118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6730,20,2,0.30,632797410,93338,59.71,6750,6870,6730,8720,4700,6710,6779.63,2.03,0,-728,6850,6780,6680,6610,6510,6815,6645,225,2010,500,4160,10,1,44918407,3023,39.13,1.41,12,0.21,172.00,4772.00,18440,20240612,-63.50,6550,20241227,2.75,8160,-17.52,20250107,6580,2.28,20250210,18440,-63.50,20240612,6550,2.75,20241227,0.64,N,001340,500,224 억,,909984,N,N,17,N,00,N
|
||||
20250312,140118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6770,60,2,0.89,340295990,50148,32.08,6750,6850,6730,8720,4700,6710,6785.83,2.03,0,-7084,6850,6780,6680,6610,6510,6815,6645,225,2010,500,4160,10,1,44918407,3041,39.36,1.42,12,0.11,172.00,4772.00,18440,20240612,-63.29,6550,20241227,3.36,8160,-17.03,20250107,6580,2.89,20250210,18440,-63.29,20240612,6550,3.36,20241227,0.64,N,001340,500,224 억,,909984,N,N,17,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1594,21,2,1.34,388316295,242732,125.87,1570,1619,1570,2040,1102,1573,1599.77,5.86,0,54614,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1501,-4.70,1.50,12,0.26,-339.00,1063.00,2220,20240925,-28.20,1390,20241209,14.68,1667,-4.38,20250224,1410,13.05,20250203,2220,-28.20,20240925,1390,14.68,20241209,0.51,N,001360,500,470 억,,5521949,N,N,267,N,00,N
|
||||
20250313,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1595,22,2,1.40,372957817,233099,120.87,1570,1619,1570,2040,1102,1573,1600.00,5.86,0,54746,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1502,-4.71,1.50,12,0.25,-339.00,1063.00,2220,20240925,-28.15,1390,20241209,14.75,1667,-4.32,20250224,1410,13.12,20250203,2220,-28.15,20240925,1390,14.75,20241209,0.51,N,001360,500,470 억,,5521949,N,N,110,N,00,N
|
||||
20250313,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1592,19,2,1.21,353352780,220775,114.48,1570,1619,1570,2040,1102,1573,1600.51,5.86,0,51689,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1499,-4.70,1.50,12,0.23,-339.00,1063.00,2220,20240925,-28.29,1390,20241209,14.53,1667,-4.50,20250224,1410,12.91,20250203,2220,-28.29,20240925,1390,14.53,20241209,0.51,N,001360,500,470 억,,5521949,N,N,110,N,00,N
|
||||
20250313,130118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1589,16,2,1.02,317405027,198156,102.75,1570,1619,1570,2040,1102,1573,1601.79,5.86,0,40943,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1496,-4.69,1.49,12,0.21,-339.00,1063.00,2220,20240925,-28.42,1390,20241209,14.32,1667,-4.68,20250224,1410,12.70,20250203,2220,-28.42,20240925,1390,14.32,20241209,0.51,N,001360,500,470 억,,5521949,N,N,110,N,00,N
|
||||
20250313,120118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1605,32,2,2.03,283888739,177161,91.87,1570,1619,1570,2040,1102,1573,1602.43,5.86,0,43353,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1511,-4.73,1.51,12,0.19,-339.00,1063.00,2220,20240925,-27.70,1390,20241209,15.47,1667,-3.72,20250224,1410,13.83,20250203,2220,-27.70,20240925,1390,15.47,20241209,0.51,N,001360,500,470 억,,5521949,N,N,110,N,00,N
|
||||
20250313,110118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1604,31,2,1.97,225473664,140646,72.93,1570,1619,1570,2040,1102,1573,1603.13,5.86,0,59066,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1510,-4.73,1.51,12,0.15,-339.00,1063.00,2220,20240925,-27.75,1390,20241209,15.40,1667,-3.78,20250224,1410,13.76,20250203,2220,-27.75,20240925,1390,15.40,20241209,0.51,N,001360,500,470 억,,5521949,N,N,110,N,00,N
|
||||
20250313,100118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1612,39,2,2.48,130506124,81642,42.34,1570,1618,1570,2040,1102,1573,1598.52,5.86,0,41702,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1518,-4.76,1.52,12,0.09,-339.00,1063.00,2220,20240925,-27.39,1390,20241209,15.97,1667,-3.30,20250224,1410,14.33,20250203,2220,-27.39,20240925,1390,15.97,20241209,0.51,N,001360,500,470 억,,5521949,N,N,110,N,00,N
|
||||
20250313,090119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1598,25,2,1.59,8895302,5656,2.93,1570,1599,1570,2040,1102,1573,1572.72,5.86,0,3230,1622,1597,1585,1560,1548,1591,1554,471,467,500,1100,1,1,94162079,1505,-4.71,1.50,12,0.01,-339.00,1063.00,2220,20240925,-28.02,1390,20241209,14.96,1667,-4.14,20250224,1410,13.33,20250203,2220,-28.02,20240925,1390,14.96,20241209,0.51,N,001360,500,470 억,,5521949,N,N,110,N,00,N
|
||||
20250312,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1573,-29,5,-1.81,298440614,188190,73.35,1602,1610,1573,2080,1122,1602,1585.87,5.93,0,-58865,1645,1623,1584,1562,1523,1634,1573,471,478,500,1120,1,1,94162079,1481,-4.64,1.48,12,0.20,-339.00,1063.00,2220,20240925,-29.14,1390,20241209,13.17,1667,-5.64,20250224,1410,11.56,20250203,2220,-29.14,20240925,1390,13.17,20241209,0.50,N,001360,500,470 억,,5581045,N,N,110,N,00,N
|
||||
20250312,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1578,-24,5,-1.50,278520361,175539,68.42,1602,1610,1573,2080,1122,1602,1586.66,5.93,0,-59081,1645,1623,1584,1562,1523,1634,1573,471,478,500,1120,1,1,94162079,1486,-4.65,1.48,12,0.19,-339.00,1063.00,2220,20240925,-28.92,1390,20241209,13.53,1667,-5.34,20250224,1410,11.91,20250203,2220,-28.92,20240925,1390,13.53,20241209,0.50,N,001360,500,470 억,,5581045,N,N,14,N,00,N
|
||||
20250312,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1577,-25,5,-1.56,253313067,159579,62.20,1602,1610,1573,2080,1122,1602,1587.38,5.93,0,-55804,1645,1623,1584,1562,1523,1634,1573,471,478,500,1120,1,1,94162079,1485,-4.65,1.48,12,0.17,-339.00,1063.00,2220,20240925,-28.96,1390,20241209,13.45,1667,-5.40,20250224,1410,11.84,20250203,2220,-28.96,20240925,1390,13.45,20241209,0.50,N,001360,500,470 억,,5581045,N,N,14,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2975,-20,5,-0.67,1814326202,603639,133.32,3020,3045,2965,3890,2100,2995,3005.69,1.52,0,2026,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1338,6.63,0.95,12,1.34,449.00,3138.00,4820,20241219,-38.28,1420,20240229,109.51,4235,-29.75,20250120,2770,7.40,20250307,4820,-38.28,20241219,1760,69.03,20240531,8.08,N,001380,500,224 억,,683176,N,N,131,N,00,N
|
||||
20250313,150118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2990,-5,5,-0.17,1672416812,556045,122.81,3020,3045,2965,3890,2100,2995,3007.70,1.52,0,-388,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1344,6.66,0.95,12,1.24,449.00,3138.00,4820,20241219,-37.97,1420,20240229,110.56,4235,-29.40,20250120,2770,7.94,20250307,4820,-37.97,20241219,1760,69.89,20240531,8.08,N,001380,500,224 억,,683176,N,N,53,N,00,N
|
||||
20250313,140119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3010,15,2,0.50,1518537677,504633,111.45,3020,3045,2965,3890,2100,2995,3009.19,1.52,0,24195,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1353,6.70,0.96,12,1.12,449.00,3138.00,4820,20241219,-37.55,1420,20240229,111.97,4235,-28.93,20250120,2770,8.66,20250307,4820,-37.55,20241219,1760,71.02,20240531,8.08,N,001380,500,224 억,,683176,N,N,53,N,00,N
|
||||
20250313,130118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3025,30,2,1.00,1346058532,447394,98.81,3020,3045,2965,3890,2100,2995,3008.66,1.52,0,17199,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1360,6.74,0.96,12,1.00,449.00,3138.00,4820,20241219,-37.24,1420,20240229,113.03,4235,-28.57,20250120,2770,9.21,20250307,4820,-37.24,20241219,1760,71.88,20240531,8.08,N,001380,500,224 억,,683176,N,N,53,N,00,N
|
||||
20250313,120118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3020,25,2,0.83,1168533432,388563,85.82,3020,3045,2965,3890,2100,2995,3007.32,1.52,0,11021,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1358,6.73,0.96,12,0.86,449.00,3138.00,4820,20241219,-37.34,1420,20240229,112.68,4235,-28.69,20250120,2770,9.03,20250307,4820,-37.34,20241219,1760,71.59,20240531,8.08,N,001380,500,224 억,,683176,N,N,53,N,00,N
|
||||
20250313,110118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3020,25,2,0.83,780831137,260426,57.52,3020,3040,2965,3890,2100,2995,2998.28,1.52,0,-39831,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1358,6.73,0.96,12,0.58,449.00,3138.00,4820,20241219,-37.34,1420,20240229,112.68,4235,-28.69,20250120,2770,9.03,20250307,4820,-37.34,20241219,1760,71.59,20240531,8.08,N,001380,500,224 억,,683176,N,N,53,N,00,N
|
||||
20250313,100118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2980,-15,5,-0.50,477032527,159202,35.16,3020,3040,2965,3890,2100,2995,2996.40,1.52,0,-57179,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1340,6.64,0.95,12,0.35,449.00,3138.00,4820,20241219,-38.17,1420,20240229,109.86,4235,-29.63,20250120,2770,7.58,20250307,4820,-38.17,20241219,1760,69.32,20240531,8.08,N,001380,500,224 억,,683176,N,N,53,N,00,N
|
||||
20250313,090119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3035,40,2,1.34,22791970,7547,1.67,3020,3035,3020,3890,2100,2995,3020.00,1.52,0,-1338,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1365,6.76,0.97,12,0.02,449.00,3138.00,4820,20241219,-37.03,1420,20240229,113.73,4235,-28.34,20250120,2770,9.57,20250307,4820,-37.03,20241219,1760,72.44,20240531,8.08,N,001380,500,224 억,,683176,N,N,53,N,00,N
|
||||
20250312,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2995,25,2,0.84,1332038961,444870,65.75,2965,3060,2950,3860,2080,2970,2994.22,1.64,0,-63413,3140,3055,2975,2890,2810,3097,2932,225,890,500,1840,5,1,44964143,1347,6.67,0.95,12,0.99,449.00,3138.00,4820,20241219,-37.86,1420,20240229,110.92,4235,-29.28,20250120,2770,8.12,20250307,4820,-37.86,20241219,1760,70.17,20240531,8.20,N,001380,500,224 억,,738982,N,N,53,N,00,N
|
||||
20250312,150119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2990,20,2,0.67,1254533316,418973,61.92,2965,3060,2950,3860,2080,2970,2994.31,1.64,0,-58644,3140,3055,2975,2890,2810,3097,2932,225,890,500,1840,5,1,44964143,1344,6.66,0.95,12,0.93,449.00,3138.00,4820,20241219,-37.97,1420,20240229,110.56,4235,-29.40,20250120,2770,7.94,20250307,4820,-37.97,20241219,1760,69.89,20240531,8.20,N,001380,500,224 억,,738982,N,N,6,N,00,N
|
||||
20250312,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3015,45,2,1.52,1181469557,394618,58.32,2965,3060,2950,3860,2080,2970,2993.96,1.64,0,-58032,3140,3055,2975,2890,2810,3097,2932,225,890,500,1840,5,1,44964143,1356,6.71,0.96,12,0.88,449.00,3138.00,4820,20241219,-37.45,1420,20240229,112.32,4235,-28.81,20250120,2770,8.84,20250307,4820,-37.45,20241219,1760,71.31,20240531,8.20,N,001380,500,224 억,,738982,N,N,6,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3865,-35,5,-0.90,627673144,162318,135.62,3885,3925,3835,5070,2730,3900,3866.94,5.46,0,-41843,4033,3966,3923,3856,3813,3945,3835,711,1170,1000,2800,5,1,68469040,2646,2.78,0.29,12,0.24,1388.00,13489.00,6400,20240229,-39.61,3310,20241209,16.77,4180,-7.54,20250226,3580,7.96,20250203,6320,-38.84,20240326,3310,16.77,20241209,2.61,N,001390,1000,711 억,,3739400,N,N,361,N,00,N
|
||||
20250313,150119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3865,-35,5,-0.90,577101629,149161,124.63,3885,3925,3835,5070,2730,3900,3868.98,5.46,0,-40546,4033,3966,3923,3856,3813,3945,3835,711,1170,1000,2800,5,1,68469040,2646,2.78,0.29,12,0.22,1388.00,13489.00,6400,20240229,-39.61,3310,20241209,16.77,4180,-7.54,20250226,3580,7.96,20250203,6320,-38.84,20240326,3310,16.77,20241209,2.61,N,001390,1000,711 억,,3739400,N,N,2,N,00,N
|
||||
20250313,140119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3875,-25,5,-0.64,297942064,76677,64.07,3885,3925,3855,5070,2730,3900,3885.68,5.46,0,-14568,4033,3966,3923,3856,3813,3945,3835,711,1170,1000,2800,5,1,68469040,2653,2.79,0.29,12,0.11,1388.00,13489.00,6400,20240229,-39.45,3310,20241209,17.07,4180,-7.30,20250226,3580,8.24,20250203,6320,-38.69,20240326,3310,17.07,20241209,2.61,N,001390,1000,711 억,,3739400,N,N,2,N,00,N
|
||||
20250313,130119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3860,-40,5,-1.03,253491377,65166,54.45,3885,3925,3860,5070,2730,3900,3889.93,5.46,0,-10294,4033,3966,3923,3856,3813,3945,3835,711,1170,1000,2800,5,1,68469040,2643,2.78,0.29,12,0.10,1388.00,13489.00,6400,20240229,-39.69,3310,20241209,16.62,4180,-7.66,20250226,3580,7.82,20250203,6320,-38.92,20240326,3310,16.62,20241209,2.61,N,001390,1000,711 억,,3739400,N,N,2,N,00,N
|
||||
20250313,120119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3900,0,3,0.00,179471327,46063,38.49,3885,3925,3880,5070,2730,3900,3896.21,5.46,0,-7018,4033,3966,3923,3856,3813,3945,3835,711,1170,1000,2800,5,1,68469040,2670,2.81,0.29,12,0.07,1388.00,13489.00,6400,20240229,-39.06,3310,20241209,17.82,4180,-6.70,20250226,3580,8.94,20250203,6320,-38.29,20240326,3310,17.82,20241209,2.61,N,001390,1000,711 억,,3739400,N,N,2,N,00,N
|
||||
20250313,110118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3910,10,2,0.26,115987927,29790,24.89,3885,3925,3880,5070,2730,3900,3893.52,5.46,0,-1932,4033,3966,3923,3856,3813,3945,3835,711,1170,1000,2800,5,1,68469040,2677,2.82,0.29,12,0.04,1388.00,13489.00,6400,20240229,-38.91,3310,20241209,18.13,4180,-6.46,20250226,3580,9.22,20250203,6320,-38.13,20240326,3310,18.13,20241209,2.61,N,001390,1000,711 억,,3739400,N,N,2,N,00,N
|
||||
20250313,100118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3895,-5,5,-0.13,56259857,14440,12.07,3885,3925,3885,5070,2730,3900,3896.11,5.46,0,-4984,4033,3966,3923,3856,3813,3945,3835,711,1170,1000,2800,5,1,68469040,2667,2.81,0.29,12,0.02,1388.00,13489.00,6400,20240229,-39.14,3310,20241209,17.67,4180,-6.82,20250226,3580,8.80,20250203,6320,-38.37,20240326,3310,17.67,20241209,2.61,N,001390,1000,711 억,,3739400,N,N,2,N,00,N
|
||||
20250313,090119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3910,10,2,0.26,8745300,2249,1.88,3885,3910,3885,5070,2730,3900,3888.53,5.46,0,371,4033,3966,3923,3856,3813,3945,3835,711,1170,1000,2800,5,1,68469040,2677,2.82,0.29,12,0.00,1388.00,13489.00,6400,20240229,-38.91,3310,20241209,18.13,4180,-6.46,20250226,3580,9.22,20250203,6320,-38.13,20240326,3310,18.13,20241209,2.61,N,001390,1000,711 억,,3739400,N,N,2,N,00,N
|
||||
20250312,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3900,-40,5,-1.02,466957223,119520,60.40,3950,3990,3880,5120,2760,3940,3906.89,5.46,0,1932,4026,3982,3916,3872,3806,4005,3895,711,1180,1000,2830,5,1,68469040,2670,2.81,0.29,12,0.17,1388.00,13489.00,6400,20240229,-39.06,3310,20241209,17.82,4180,-6.70,20250226,3580,8.94,20250203,6320,-38.29,20240326,3310,17.82,20241209,2.62,N,001390,1000,711 억,,3737166,N,N,2,N,00,N
|
||||
20250312,150119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3892,-48,5,-1.22,436624265,111721,56.46,3950,3990,3885,5120,2760,3940,3908.11,5.46,0,3616,4026,3982,3916,3872,3806,4005,3895,711,1180,1000,2830,5,1,68469040,2665,2.80,0.29,12,0.16,1388.00,13489.00,6400,20240229,-39.19,3310,20241209,17.58,4180,-6.89,20250226,3580,8.72,20250203,6320,-38.42,20240326,3310,17.58,20241209,2.62,N,001390,1000,711 억,,3737166,N,N,70,N,00,N
|
||||
20250312,140119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3895,-45,5,-1.14,375253511,95955,48.49,3950,3990,3885,5120,2760,3940,3910.66,5.46,0,-3751,4026,3982,3916,3872,3806,4005,3895,711,1180,1000,2830,5,1,68469040,2667,2.81,0.29,12,0.14,1388.00,13489.00,6400,20240229,-39.14,3310,20241209,17.67,4180,-6.82,20250226,3580,8.80,20250203,6320,-38.37,20240326,3310,17.67,20241209,2.62,N,001390,1000,711 억,,3737166,N,N,70,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3525,-5,5,-0.14,5838775,1658,77.62,3515,3530,3500,4585,2475,3530,3521.58,2.40,0,-63,3623,3576,3533,3486,3443,3555,3465,38,1055,500,2470,5,1,7600000,268,-320.45,0.90,12,0.02,-11.00,3915.00,5080,20240412,-30.61,2790,20241209,26.34,4075,-13.50,20250226,3255,8.29,20250220,5080,-30.61,20240412,2790,26.34,20241209,0.00,N,001420,500,38 억,,182454,N,N,22,N,00,N
|
||||
20250313,150119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3530,0,3,0.00,5549725,1576,73.78,3515,3530,3500,4585,2475,3530,3521.40,2.40,0,-61,3623,3576,3533,3486,3443,3555,3465,38,1055,500,2470,5,1,7600000,268,-320.91,0.90,12,0.02,-11.00,3915.00,5080,20240412,-30.51,2790,20241209,26.52,4075,-13.37,20250226,3255,8.45,20250220,5080,-30.51,20240412,2790,26.52,20241209,0.00,N,001420,500,38 억,,182454,N,N,7,N,00,N
|
||||
20250313,140119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3530,0,3,0.00,5542665,1574,73.69,3515,3530,3500,4585,2475,3530,3521.39,2.40,0,-61,3623,3576,3533,3486,3443,3555,3465,38,1055,500,2470,5,1,7600000,268,-320.91,0.90,12,0.02,-11.00,3915.00,5080,20240412,-30.51,2790,20241209,26.52,4075,-13.37,20250226,3255,8.45,20250220,5080,-30.51,20240412,2790,26.52,20241209,0.00,N,001420,500,38 억,,182454,N,N,7,N,00,N
|
||||
20250313,130119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3530,0,3,0.00,5366165,1524,71.35,3515,3530,3500,4585,2475,3530,3521.11,2.40,0,-61,3623,3576,3533,3486,3443,3555,3465,38,1055,500,2470,5,1,7600000,268,-320.91,0.90,12,0.02,-11.00,3915.00,5080,20240412,-30.51,2790,20241209,26.52,4075,-13.37,20250226,3255,8.45,20250220,5080,-30.51,20240412,2790,26.52,20241209,0.00,N,001420,500,38 억,,182454,N,N,7,N,00,N
|
||||
20250313,120119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3530,0,3,0.00,3385835,963,45.08,3515,3530,3500,4585,2475,3530,3515.92,2.40,0,0,3623,3576,3533,3486,3443,3555,3465,38,1055,500,2470,5,1,7600000,268,-320.91,0.90,12,0.01,-11.00,3915.00,5080,20240412,-30.51,2790,20241209,26.52,4075,-13.37,20250226,3255,8.45,20250220,5080,-30.51,20240412,2790,26.52,20241209,0.00,N,001420,500,38 억,,182454,N,N,7,N,00,N
|
||||
20250313,110119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3530,0,3,0.00,3385835,963,45.08,3515,3530,3500,4585,2475,3530,3515.92,2.40,0,0,3623,3576,3533,3486,3443,3555,3465,38,1055,500,2470,5,1,7600000,268,-320.91,0.90,12,0.01,-11.00,3915.00,5080,20240412,-30.51,2790,20241209,26.52,4075,-13.37,20250226,3255,8.45,20250220,5080,-30.51,20240412,2790,26.52,20241209,0.00,N,001420,500,38 억,,182454,N,N,7,N,00,N
|
||||
20250313,100119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3530,0,3,0.00,3184650,906,42.42,3515,3530,3500,4585,2475,3530,3515.07,2.40,0,0,3623,3576,3533,3486,3443,3555,3465,38,1055,500,2470,5,1,7600000,268,-320.91,0.90,12,0.01,-11.00,3915.00,5080,20240412,-30.51,2790,20241209,26.52,4075,-13.37,20250226,3255,8.45,20250220,5080,-30.51,20240412,2790,26.52,20241209,0.00,N,001420,500,38 억,,182454,N,N,7,N,00,N
|
||||
20250313,090119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3515,-15,5,-0.42,316350,90,4.21,3515,3515,3515,4585,2475,3530,3515.00,2.40,0,0,3623,3576,3533,3486,3443,3555,3465,38,1055,500,2470,5,1,7600000,267,-319.55,0.90,12,0.00,-11.00,3915.00,5080,20240412,-30.81,2790,20241209,25.99,4075,-13.74,20250226,3255,7.99,20250220,5080,-30.81,20240412,2790,25.99,20241209,0.00,N,001420,500,38 억,,182454,N,N,7,N,00,N
|
||||
20250312,160119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3530,-25,5,-0.70,7507605,2136,83.37,3580,3580,3490,4620,2490,3555,3514.80,2.40,0,159,3668,3611,3558,3501,3448,3585,3475,38,1065,500,2480,5,1,7600000,268,-320.91,0.90,12,0.03,-11.00,3915.00,5080,20240412,-30.51,2790,20241209,26.52,4075,-13.37,20250226,3255,8.45,20250220,5080,-30.51,20240412,2790,26.52,20241209,0.00,N,001420,500,38 억,,182294,N,N,7,N,00,N
|
||||
20250312,150119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3510,-45,5,-1.27,6519205,1856,72.44,3580,3580,3490,4620,2490,3555,3512.50,2.40,0,159,3668,3611,3558,3501,3448,3585,3475,38,1065,500,2480,5,1,7600000,267,-319.09,0.90,12,0.02,-11.00,3915.00,5080,20240412,-30.91,2790,20241209,25.81,4075,-13.87,20250226,3255,7.83,20250220,5080,-30.91,20240412,2790,25.81,20241209,0.00,N,001420,500,38 억,,182294,N,N,2,N,00,N
|
||||
20250312,140119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3522,-33,5,-0.93,4663730,1327,51.80,3580,3580,3510,4620,2490,3555,3514.49,2.40,0,159,3668,3611,3558,3501,3448,3585,3475,38,1065,500,2480,5,1,7600000,268,-320.18,0.90,12,0.02,-11.00,3915.00,5080,20240412,-30.67,2790,20241209,26.24,4075,-13.57,20250226,3255,8.20,20250220,5080,-30.67,20240412,2790,26.24,20241209,0.00,N,001420,500,38 억,,182294,N,N,2,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20550,-250,5,-1.20,1252366925,60535,95.99,20700,21100,20500,27000,14600,20800,20688.36,8.07,0,-610,21166,20982,20716,20532,20266,21075,20625,2193,6200,5000,14970,50,1,35862119,7370,5.75,0.38,12,0.17,3576.00,54525.00,26200,20240229,-21.56,16640,20240805,23.50,21800,-5.73,20250307,17650,16.43,20250211,25700,-20.04,20240516,16640,23.50,20240805,0.75,N,001430,5000,2193 억,,2893243,N,N,1293,N,00,N
|
||||
20250313,150119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20650,-150,5,-0.72,837780475,40370,64.02,20700,21100,20500,27000,14600,20800,20752.55,8.07,0,-6724,21166,20982,20716,20532,20266,21075,20625,2193,6200,5000,14970,50,1,35862119,7406,5.77,0.38,12,0.11,3576.00,54525.00,26200,20240229,-21.18,16640,20240805,24.10,21800,-5.28,20250307,17650,17.00,20250211,25700,-19.65,20240516,16640,24.10,20240805,0.75,N,001430,5000,2193 억,,2893243,N,N,38,N,00,N
|
||||
20250313,140120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20650,-150,5,-0.72,756087300,36410,57.74,20700,21100,20500,27000,14600,20800,20765.92,8.07,0,-7242,21166,20982,20716,20532,20266,21075,20625,2193,6200,5000,14970,50,1,35862119,7406,5.77,0.38,12,0.10,3576.00,54525.00,26200,20240229,-21.18,16640,20240805,24.10,21800,-5.28,20250307,17650,17.00,20250211,25700,-19.65,20240516,16640,24.10,20240805,0.75,N,001430,5000,2193 억,,2893243,N,N,38,N,00,N
|
||||
20250313,130119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20800,0,3,0.00,663890850,31948,50.66,20700,21100,20500,27000,14600,20800,20780.36,8.07,0,-8299,21166,20982,20716,20532,20266,21075,20625,2193,6200,5000,14970,50,1,35862119,7459,5.82,0.38,12,0.09,3576.00,54525.00,26200,20240229,-20.61,16640,20240805,25.00,21800,-4.59,20250307,17650,17.85,20250211,25700,-19.07,20240516,16640,25.00,20240805,0.75,N,001430,5000,2193 억,,2893243,N,N,38,N,00,N
|
||||
20250313,120119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20900,100,2,0.48,595676150,28673,45.47,20700,21100,20500,27000,14600,20800,20774.81,8.07,0,-6662,21166,20982,20716,20532,20266,21075,20625,2193,6200,5000,14970,50,1,35862119,7495,5.84,0.38,12,0.08,3576.00,54525.00,26200,20240229,-20.23,16640,20240805,25.60,21800,-4.13,20250307,17650,18.41,20250211,25700,-18.68,20240516,16640,25.60,20240805,0.75,N,001430,5000,2193 억,,2893243,N,N,38,N,00,N
|
||||
20250313,110119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21000,200,2,0.96,435693000,21045,33.37,20700,21100,20500,27000,14600,20800,20702.92,8.07,0,-1416,21166,20982,20716,20532,20266,21075,20625,2193,6200,5000,14970,50,1,35862119,7531,5.87,0.39,12,0.06,3576.00,54525.00,26200,20240229,-19.85,16640,20240805,26.20,21800,-3.67,20250307,17650,18.98,20250211,25700,-18.29,20240516,16640,26.20,20240805,0.75,N,001430,5000,2193 억,,2893243,N,N,38,N,00,N
|
||||
20250313,100119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20650,-150,5,-0.72,300021800,14544,23.06,20700,20850,20500,27000,14600,20800,20628.56,8.07,0,-3355,21166,20982,20716,20532,20266,21075,20625,2193,6200,5000,14970,50,1,35862119,7406,5.77,0.38,12,0.04,3576.00,54525.00,26200,20240229,-21.18,16640,20240805,24.10,21800,-5.28,20250307,17650,17.00,20250211,25700,-19.65,20240516,16640,24.10,20240805,0.75,N,001430,5000,2193 억,,2893243,N,N,38,N,00,N
|
||||
20250313,090120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20600,-200,5,-0.96,13086300,633,1.00,20700,20700,20600,27000,14600,20800,20673.46,8.07,0,-517,21166,20982,20716,20532,20266,21075,20625,2193,6200,5000,14970,50,1,35862119,7388,5.76,0.38,12,0.00,3576.00,54525.00,26200,20240229,-21.37,16640,20240805,23.80,21800,-5.50,20250307,17650,16.71,20250211,25700,-19.84,20240516,16640,23.80,20240805,0.75,N,001430,5000,2193 억,,2893243,N,N,38,N,00,N
|
||||
20250312,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20800,300,2,1.46,1301070050,62993,54.22,20500,20900,20450,26650,14350,20500,20653.99,8.08,0,-4466,21366,20932,20616,20182,19866,21150,20400,2193,6150,5000,14760,50,1,35862119,7459,5.82,0.38,12,0.18,3576.00,54525.00,26550,20240228,-21.66,16640,20240805,25.00,21800,-4.59,20250307,17650,17.85,20250211,25700,-19.07,20240516,16640,25.00,20240805,0.75,N,001430,5000,2193 억,,2899289,N,N,38,N,00,N
|
||||
20250312,150120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20750,250,2,1.22,1200642350,58159,50.06,20500,20900,20450,26650,14350,20500,20644.14,8.08,0,-3429,21366,20932,20616,20182,19866,21150,20400,2193,6150,5000,14760,50,1,35862119,7441,5.80,0.38,12,0.16,3576.00,54525.00,26550,20240228,-21.85,16640,20240805,24.70,21800,-4.82,20250307,17650,17.56,20250211,25700,-19.26,20240516,16640,24.70,20240805,0.75,N,001430,5000,2193 억,,2899289,N,N,81,N,00,N
|
||||
20250312,140119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20750,250,2,1.22,1002432850,48602,41.83,20500,20850,20450,26650,14350,20500,20625.34,8.08,0,-3892,21366,20932,20616,20182,19866,21150,20400,2193,6150,5000,14760,50,1,35862119,7441,5.80,0.38,12,0.14,3576.00,54525.00,26550,20240228,-21.85,16640,20240805,24.70,21800,-4.82,20250307,17650,17.56,20250211,25700,-19.26,20240516,16640,24.70,20240805,0.75,N,001430,5000,2193 억,,2899289,N,N,81,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12120,180,2,1.51,31169777960,2513860,339.35,11940,12850,11940,15520,8360,11940,12399.55,5.88,0,202582,12106,12022,11876,11792,11646,12065,11835,1864,3580,1000,8830,10,1,186447300,22597,23.63,1.77,12,1.35,513.00,6838.00,20950,20240521,-42.15,8710,20240308,39.15,14440,-16.07,20250116,11120,8.99,20250102,20950,-42.15,20240521,8920,35.87,20240313,2.27,N,001440,1000,1864 억,,10962370,N,N,36373,N,00,N
|
||||
20250313,150119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12100,160,2,1.34,28745013520,2313592,312.31,11940,12850,11940,15520,8360,11940,12424.42,5.88,0,173907,12106,12022,11876,11792,11646,12065,11835,1864,3580,1000,8830,10,1,186447300,22560,23.59,1.77,12,1.24,513.00,6838.00,20950,20240521,-42.24,8710,20240308,38.92,14440,-16.20,20250116,11120,8.81,20250102,20950,-42.24,20240521,8920,35.65,20240313,2.27,N,001440,1000,1864 억,,10962370,N,N,483,N,00,N
|
||||
20250313,140120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12250,310,2,2.60,25075880225,2011455,271.53,11940,12850,11940,15520,8360,11940,12466.55,5.88,0,146202,12106,12022,11876,11792,11646,12065,11835,1864,3580,1000,8830,10,1,186447300,22840,23.88,1.79,12,1.08,513.00,6838.00,20950,20240521,-41.53,8710,20240308,40.64,14440,-15.17,20250116,11120,10.16,20250102,20950,-41.53,20240521,8920,37.33,20240313,2.27,N,001440,1000,1864 억,,10962370,N,N,483,N,00,N
|
||||
20250313,130119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12295,355,2,2.97,23403939665,1875114,253.12,11940,12850,11940,15520,8360,11940,12481.36,5.88,0,130920,12106,12022,11876,11792,11646,12065,11835,1864,3580,1000,8830,10,1,186447300,22924,23.97,1.80,12,1.01,513.00,6838.00,20950,20240521,-41.31,8710,20240308,41.16,14440,-14.85,20250116,11120,10.57,20250102,20950,-41.31,20240521,8920,37.84,20240313,2.27,N,001440,1000,1864 억,,10962370,N,N,483,N,00,N
|
||||
20250313,120119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12480,540,2,4.52,21467902730,1718721,232.01,11940,12850,11940,15520,8360,11940,12490.65,5.88,0,116427,12106,12022,11876,11792,11646,12065,11835,1864,3580,1000,8830,10,1,186447300,23269,24.33,1.83,12,0.92,513.00,6838.00,20950,20240521,-40.43,8710,20240308,43.28,14440,-13.57,20250116,11120,12.23,20250102,20950,-40.43,20240521,8920,39.91,20240313,2.27,N,001440,1000,1864 억,,10962370,N,N,483,N,00,N
|
||||
20250313,110119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12390,450,2,3.77,19642623925,1572381,212.26,11940,12850,11940,15520,8360,11940,12492.30,5.88,0,102784,12106,12022,11876,11792,11646,12065,11835,1864,3580,1000,8830,10,1,186447300,23101,24.15,1.81,12,0.84,513.00,6838.00,20950,20240521,-40.86,8710,20240308,42.25,14440,-14.20,20250116,11120,11.42,20250102,20950,-40.86,20240521,8920,38.90,20240313,2.27,N,001440,1000,1864 억,,10962370,N,N,483,N,00,N
|
||||
20250313,100119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12420,480,2,4.02,16598744560,1327456,179.19,11940,12850,11940,15520,8360,11940,12504.20,5.88,0,104492,12106,12022,11876,11792,11646,12065,11835,1864,3580,1000,8830,10,1,186447300,23157,24.21,1.82,12,0.71,513.00,6838.00,20950,20240521,-40.72,8710,20240308,42.59,14440,-13.99,20250116,11120,11.69,20250102,20950,-40.72,20240521,8920,39.24,20240313,2.27,N,001440,1000,1864 억,,10962370,N,N,483,N,00,N
|
||||
20250313,090120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12010,70,2,0.59,269320965,22505,3.04,11940,12050,11940,15520,8360,11940,11967.23,5.88,0,-973,12106,12022,11876,11792,11646,12065,11835,1864,3580,1000,8830,10,1,186447300,22392,23.41,1.76,12,0.01,513.00,6838.00,20950,20240521,-42.67,8710,20240308,37.89,14440,-16.83,20250116,11120,8.00,20250102,20950,-42.67,20240521,8920,34.64,20240313,2.27,N,001440,1000,1864 억,,10962370,N,N,483,N,00,N
|
||||
20250312,160119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,11940,150,2,1.27,8674630575,730077,64.05,11820,11960,11730,15320,8260,11790,11881.66,5.88,0,-2928,12016,11902,11746,11632,11476,11825,11555,1864,3530,1000,8720,10,1,186447300,22262,23.27,1.75,12,0.39,513.00,6838.00,20950,20240521,-43.01,8710,20240308,37.08,14440,-17.31,20250116,11120,7.37,20250102,20950,-43.01,20240521,8830,35.22,20240312,2.27,N,001440,1000,1864 억,,10958005,N,N,483,N,00,N
|
||||
20250312,150120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,11860,70,2,0.59,8036958875,676513,59.35,11820,11960,11730,15320,8260,11790,11879.98,5.88,0,8588,12016,11902,11746,11632,11476,11825,11555,1864,3530,1000,8720,10,1,186447300,22113,23.12,1.73,12,0.36,513.00,6838.00,20950,20240521,-43.39,8710,20240308,36.17,14440,-17.87,20250116,11120,6.65,20250102,20950,-43.39,20240521,8830,34.31,20240312,2.27,N,001440,1000,1864 억,,10958005,N,N,5496,N,00,N
|
||||
20250312,140120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,11910,120,2,1.02,6921696105,582521,51.10,11820,11960,11730,15320,8260,11790,11882.32,5.88,0,25820,12016,11902,11746,11632,11476,11825,11555,1864,3530,1000,8720,10,1,186447300,22206,23.22,1.74,12,0.31,513.00,6838.00,20950,20240521,-43.15,8710,20240308,36.74,14440,-17.52,20250116,11120,7.10,20250102,20950,-43.15,20240521,8830,34.88,20240312,2.27,N,001440,1000,1864 억,,10958005,N,N,5496,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23300,-1450,5,-5.86,19555239750,821103,66.93,24600,24900,23300,32150,17350,24750,23814.76,38.36,0,-116940,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,20830,3.43,0.34,12,0.92,6799.00,68491.00,36750,20240731,-36.60,22200,20250310,4.95,26650,-12.57,20250113,22200,4.95,20250310,36750,-36.60,20240731,22200,4.95,20250310,0.37,N,001450,500,447 억,,34290170,N,N,4640,N,00,N
|
||||
20250313,150120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23400,-1350,5,-5.45,15087534625,629466,51.31,24600,24900,23350,32150,17350,24750,23967.60,38.36,0,-101740,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,20920,3.44,0.34,12,0.70,6799.00,68491.00,36750,20240731,-36.33,22200,20250310,5.41,26650,-12.20,20250113,22200,5.41,20250310,36750,-36.33,20240731,22200,5.41,20250310,0.37,N,001450,500,447 억,,34290170,N,N,291,N,00,N
|
||||
20250313,140120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23600,-1150,5,-4.65,13105728175,545149,44.43,24600,24900,23500,32150,17350,24750,24039.39,38.36,0,-79408,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,21098,3.47,0.34,12,0.61,6799.00,68491.00,36750,20240731,-35.78,22200,20250310,6.31,26650,-11.44,20250113,22200,6.31,20250310,36750,-35.78,20240731,22200,6.31,20250310,0.37,N,001450,500,447 억,,34290170,N,N,291,N,00,N
|
||||
20250313,130120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23650,-1100,5,-4.44,11326228750,469819,38.29,24600,24900,23600,32150,17350,24750,24106.33,38.36,0,-50420,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,21143,3.48,0.35,12,0.53,6799.00,68491.00,36750,20240731,-35.65,22200,20250310,6.53,26650,-11.26,20250113,22200,6.53,20250310,36750,-35.65,20240731,22200,6.53,20250310,0.37,N,001450,500,447 억,,34290170,N,N,291,N,00,N
|
||||
20250313,120120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23850,-900,5,-3.64,9397817100,388420,31.66,24600,24900,23800,32150,17350,24750,24193.62,38.36,0,-15067,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,21322,3.51,0.35,12,0.43,6799.00,68491.00,36750,20240731,-35.10,22200,20250310,7.43,26650,-10.51,20250113,22200,7.43,20250310,36750,-35.10,20240731,22200,7.43,20250310,0.37,N,001450,500,447 억,,34290170,N,N,291,N,00,N
|
||||
20250313,110120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24000,-750,5,-3.03,7508786975,309306,25.21,24600,24900,23950,32150,17350,24750,24274.77,38.36,0,-13909,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,21456,3.53,0.35,12,0.35,6799.00,68491.00,36750,20240731,-34.69,22200,20250310,8.11,26650,-9.94,20250113,22200,8.11,20250310,36750,-34.69,20240731,22200,8.11,20250310,0.37,N,001450,500,447 억,,34290170,N,N,291,N,00,N
|
||||
20250313,100120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24200,-550,5,-2.22,5093731900,208819,17.02,24600,24900,24000,32150,17350,24750,24391.41,38.36,0,22768,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,21635,3.56,0.35,12,0.23,6799.00,68491.00,36750,20240731,-34.15,22200,20250310,9.01,26650,-9.19,20250113,22200,9.01,20250310,36750,-34.15,20240731,22200,9.01,20250310,0.37,N,001450,500,447 억,,34290170,N,N,291,N,00,N
|
||||
20250313,090120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24850,100,2,0.40,468491050,18989,1.55,24600,24900,24550,32150,17350,24750,24667.56,38.36,0,5807,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,22216,3.65,0.36,12,0.02,6799.00,68491.00,36750,20240731,-32.38,22200,20250310,11.94,26650,-6.75,20250113,22200,11.94,20250310,36750,-32.38,20240731,22200,11.94,20250310,0.37,N,001450,500,447 억,,34290170,N,N,291,N,00,N
|
||||
20250312,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24750,2450,2,10.99,29614387500,1217576,403.43,22300,25400,22250,28950,15650,22300,24321.67,38.30,0,111029,22666,22482,22366,22182,22066,22450,22150,447,6650,500,16940,50,1,89400000,22127,3.64,0.36,12,1.36,6799.00,68491.00,36750,20240731,-32.65,22200,20250310,11.49,26650,-7.13,20250113,22200,11.49,20250310,36750,-32.65,20240731,22200,11.49,20250310,0.38,N,001450,500,447 억,,34237360,N,N,291,N,00,N
|
||||
20250312,150120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,25050,2750,2,12.33,22861258650,947366,313.90,22300,25200,22250,28950,15650,22300,24131.39,38.30,0,70120,22666,22482,22366,22182,22066,22450,22150,447,6650,500,16940,50,1,89400000,22395,3.68,0.37,12,1.06,6799.00,68491.00,36750,20240731,-31.84,22200,20250310,12.84,26650,-6.00,20250113,22200,12.84,20250310,36750,-31.84,20240731,22200,12.84,20250310,0.38,N,001450,500,447 억,,34237360,N,N,327,N,00,N
|
||||
20250312,140120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23650,1350,2,6.05,6382341400,276142,91.50,22300,23750,22250,28950,15650,22300,23112.53,38.30,0,56872,22666,22482,22366,22182,22066,22450,22150,447,6650,500,16940,50,1,89400000,21143,3.48,0.35,12,0.31,6799.00,68491.00,36750,20240731,-35.65,22200,20250310,6.53,26650,-11.26,20250113,22200,6.53,20250310,36750,-35.65,20240731,22200,6.53,20250310,0.38,N,001450,500,447 억,,34237360,N,N,327,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26800,300,2,1.13,40577850,1527,98.96,26600,26950,26350,34450,18550,26500,26573.58,3.17,0,-4,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1674,9.51,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.45,26350,20250313,1.71,30200,-11.26,20250115,26350,1.71,20250313,507000,-94.71,20240408,26350,1.71,20250313,0.01,N,001460,500,31 억,,198033,N,N,1,N,00,N
|
||||
20250313,150120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26600,100,2,0.38,39964650,1504,97.47,26600,26950,26350,34450,18550,26500,26572.24,3.17,0,-4,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1661,9.44,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.84,26350,20250313,0.95,30200,-11.92,20250115,26350,0.95,20250313,507000,-94.75,20240408,26350,0.95,20250313,0.01,N,001460,500,31 억,,198033,N,N,0,N,00,N
|
||||
20250313,140120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26650,150,2,0.57,29938300,1129,73.17,26600,26800,26350,34450,18550,26500,26517.54,3.17,0,105,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1665,9.45,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.75,26350,20250313,1.14,30200,-11.75,20250115,26350,1.14,20250313,507000,-94.74,20240408,26350,1.14,20250313,0.01,N,001460,500,31 억,,198033,N,N,0,N,00,N
|
||||
20250313,130120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26600,100,2,0.38,27037050,1020,66.10,26600,26800,26350,34450,18550,26500,26506.91,3.17,0,147,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1661,9.44,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.84,26350,20250313,0.95,30200,-11.92,20250115,26350,0.95,20250313,507000,-94.75,20240408,26350,0.95,20250313,0.01,N,001460,500,31 억,,198033,N,N,0,N,00,N
|
||||
20250313,120120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26650,150,2,0.57,26957200,1017,65.91,26600,26800,26350,34450,18550,26500,26506.59,3.17,0,147,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1665,9.45,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.75,26350,20250313,1.14,30200,-11.75,20250115,26350,1.14,20250313,507000,-94.74,20240408,26350,1.14,20250313,0.01,N,001460,500,31 억,,198033,N,N,0,N,00,N
|
||||
20250313,110120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26500,0,3,0.00,26850600,1013,65.65,26600,26800,26350,34450,18550,26500,26506.02,3.17,0,146,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1655,9.40,0.42,12,0.02,2819.00,63719.00,51000,20240306,-48.04,26350,20250313,0.57,30200,-12.25,20250115,26350,0.57,20250313,507000,-94.77,20240408,26350,0.57,20250313,0.01,N,001460,500,31 억,,198033,N,N,0,N,00,N
|
||||
20250313,100120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26700,200,2,0.75,3449600,129,8.36,26600,26800,26550,34450,18550,26500,26741.09,3.17,0,-2,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1668,9.47,0.42,12,0.00,2819.00,63719.00,51000,20240306,-47.65,26500,20250224,0.75,30200,-11.59,20250115,26500,0.75,20250224,507000,-94.73,20240408,26500,0.75,20250224,0.01,N,001460,500,31 억,,198033,N,N,0,N,00,N
|
||||
20250313,090121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26500,0,3,0.00,0,0,0.00,0,0,0,34450,18550,26500,0.00,3.17,0,0,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1655,9.40,0.42,12,0.00,2819.00,63719.00,51000,20240306,-48.04,26500,20250224,0.00,30200,-12.25,20250115,26500,0.00,20250224,507000,-94.77,20240408,26500,0.00,20250224,0.01,N,001460,500,31 억,,198033,N,N,0,N,00,N
|
||||
20250312,160120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26500,-300,5,-1.12,40942000,1538,33.36,26500,27000,26500,34800,18800,26800,26620.29,3.17,0,-5,27233,27016,26783,26566,26333,26900,26450,31,8000,500,17150,50,1,6246150,1655,9.40,0.42,12,0.02,2819.00,63719.00,51000,20240306,-48.04,26500,20250312,0.00,30200,-12.25,20250115,26500,0.00,20250312,507000,-94.77,20240408,26500,0.00,20250312,0.02,N,001460,500,31 억,,198038,N,N,0,N,00,N
|
||||
20250312,150120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26550,-250,5,-0.93,35479850,1332,28.89,26500,27000,26500,34800,18800,26800,26636.52,3.17,0,-3,27233,27016,26783,26566,26333,26900,26450,31,8000,500,17150,50,1,6246150,1658,9.42,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.94,26500,20250312,0.19,30200,-12.09,20250115,26500,0.19,20250312,507000,-94.76,20240408,26500,0.19,20250312,0.02,N,001460,500,31 억,,198038,N,N,0,N,00,N
|
||||
20250312,140120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26650,-150,5,-0.56,33533400,1259,27.31,26500,27000,26500,34800,18800,26800,26634.95,3.17,0,-2,27233,27016,26783,26566,26333,26900,26450,31,8000,500,17150,50,1,6246150,1665,9.45,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.75,26500,20250312,0.57,30200,-11.75,20250115,26500,0.57,20250312,507000,-94.74,20240408,26500,0.57,20250312,0.02,N,001460,500,31 억,,198038,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
|
||||
20250313,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,470,-14,5,-2.89,4523798477,9532572,69.06,488,498,466,629,339,484,474.56,0.56,0,44370,551,517,496,462,441,507,452,2297,145,1000,0,1,1,229681824,1080,-0.85,0.91,12,4.15,-550.00,517.00,2865,20240315,-83.60,440,20240909,6.82,1133,-58.52,20250113,461,1.95,20250311,2865,-83.60,20240315,440,6.82,20240909,0.00,N,001470,1000,2296 억,,1297222,N,N,15,N,00,N
|
||||
20250313,150120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,469,-15,5,-3.10,4341512452,9144425,66.24,488,498,466,629,339,484,474.77,0.56,0,50070,551,517,496,462,441,507,452,2297,145,1000,0,1,1,229681824,1077,-0.85,0.91,12,3.98,-550.00,517.00,2865,20240315,-83.63,440,20240909,6.59,1133,-58.61,20250113,461,1.74,20250311,2865,-83.63,20240315,440,6.59,20240909,0.00,N,001470,1000,2296 억,,1297222,N,N,33,N,00,N
|
||||
20250313,140121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,469,-15,5,-3.10,4073196434,8572875,62.10,488,498,466,629,339,484,475.13,0.56,0,70870,551,517,496,462,441,507,452,2297,145,1000,0,1,1,229681824,1077,-0.85,0.91,12,3.73,-550.00,517.00,2865,20240315,-83.63,440,20240909,6.59,1133,-58.61,20250113,461,1.74,20250311,2865,-83.63,20240315,440,6.59,20240909,0.00,N,001470,1000,2296 억,,1297222,N,N,33,N,00,N
|
||||
20250313,130120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,470,-14,5,-2.89,3764521945,7915938,57.34,488,498,466,629,339,484,475.56,0.56,0,103335,551,517,496,462,441,507,452,2297,145,1000,0,1,1,229681824,1080,-0.85,0.91,12,3.45,-550.00,517.00,2865,20240315,-83.60,440,20240909,6.82,1133,-58.52,20250113,461,1.95,20250311,2865,-83.60,20240315,440,6.82,20240909,0.00,N,001470,1000,2296 억,,1297222,N,N,33,N,00,N
|
||||
20250313,120120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,468,-16,5,-3.31,3438809686,7221218,52.31,488,498,466,629,339,484,476.21,0.56,0,155038,551,517,496,462,441,507,452,2297,145,1000,0,1,1,229681824,1075,-0.85,0.91,12,3.14,-550.00,517.00,2865,20240315,-83.66,440,20240909,6.36,1133,-58.69,20250113,461,1.52,20250311,2865,-83.66,20240315,440,6.36,20240909,0.00,N,001470,1000,2296 억,,1297222,N,N,33,N,00,N
|
||||
20250313,110120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,467,-17,5,-3.51,2957150586,6192458,44.86,488,498,466,629,339,484,477.54,0.56,0,342288,551,517,496,462,441,507,452,2297,145,1000,0,1,1,229681824,1073,-0.85,0.90,12,2.70,-550.00,517.00,2865,20240315,-83.70,440,20240909,6.14,1133,-58.78,20250113,461,1.30,20250311,2865,-83.70,20240315,440,6.14,20240909,0.00,N,001470,1000,2296 억,,1297222,N,N,33,N,00,N
|
||||
20250313,100120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,472,-12,5,-2.48,1939713947,4025553,29.16,488,498,472,629,339,484,481.85,0.56,0,124733,551,517,496,462,441,507,452,2297,145,1000,0,1,1,229681824,1084,-0.86,0.91,12,1.75,-550.00,517.00,2865,20240315,-83.53,440,20240909,7.27,1133,-58.34,20250113,461,2.39,20250311,2865,-83.53,20240315,440,7.27,20240909,0.00,N,001470,1000,2296 억,,1297222,N,N,33,N,00,N
|
||||
20250313,090121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,492,8,2,1.65,53180919,108565,0.79,488,493,488,629,339,484,489.87,0.56,0,-4346,551,517,496,462,441,507,452,2297,145,1000,0,1,1,229681824,1130,-0.89,0.95,12,0.05,-550.00,517.00,2865,20240315,-82.83,440,20240909,11.82,1133,-56.58,20250113,461,6.72,20250311,2865,-82.83,20240315,440,11.82,20240909,0.00,N,001470,1000,2296 억,,1297222,N,N,33,N,00,N
|
||||
20250312,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,484,-16,5,-3.20,6807303583,13657937,34.71,520,530,475,650,350,500,498.42,0.67,0,-244184,575,537,499,461,423,556,480,2297,150,1000,0,1,1,229681824,1112,-0.88,0.94,12,5.95,-550.00,517.00,2865,20240315,-83.11,440,20240909,10.00,1133,-57.28,20250113,461,4.99,20250311,2865,-83.11,20240315,440,10.00,20240909,0.00,N,001470,1000,2296 억,,1534937,N,N,33,N,00,N
|
||||
20250312,150121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,484,-16,5,-3.20,6526720322,13079421,33.24,520,530,475,650,350,500,499.01,0.67,0,-234466,575,537,499,461,423,556,480,2297,150,1000,0,1,1,229681824,1112,-0.88,0.94,12,5.69,-550.00,517.00,2865,20240315,-83.11,440,20240909,10.00,1133,-57.28,20250113,461,4.99,20250311,2865,-83.11,20240315,440,10.00,20240909,0.00,N,001470,1000,2296 억,,1534937,N,N,3,N,00,N
|
||||
20250312,140120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,484,-16,5,-3.20,5481883687,10906177,27.72,520,530,483,650,350,500,502.64,0.67,0,-67162,575,537,499,461,423,556,480,2297,150,1000,0,1,1,229681824,1112,-0.88,0.94,12,4.75,-550.00,517.00,2865,20240315,-83.11,440,20240909,10.00,1133,-57.28,20250113,461,4.99,20250311,2865,-83.11,20240315,440,10.00,20240909,0.00,N,001470,1000,2296 억,,1534937,N,N,3,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6200,0,3,0.00,302694240,49051,62.15,6220,6220,6140,8060,4340,6200,6171.01,3.30,0,-23934,6313,6256,6203,6146,6093,6230,6120,1586,1860,5000,4340,10,1,31712562,1966,4.49,0.19,12,0.15,1381.00,32971.00,8630,20240305,-28.16,6070,20250304,2.14,6850,-9.49,20250114,6070,2.14,20250304,9630,-35.62,20240315,6070,2.14,20250304,0.42,N,001500,5000,1585 억,,1046987,N,N,0,N,00,N
|
||||
20250313,150121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6150,-50,5,-0.81,248269565,40247,51.00,6220,6220,6140,8060,4340,6200,6168.65,3.30,0,-16544,6313,6256,6203,6146,6093,6230,6120,1586,1860,5000,4340,10,1,31712562,1950,4.45,0.19,12,0.13,1381.00,32971.00,8630,20240305,-28.74,6070,20250304,1.32,6850,-10.22,20250114,6070,1.32,20250304,9630,-36.14,20240315,6070,1.32,20250304,0.42,N,001500,5000,1585 억,,1046987,N,N,0,N,00,N
|
||||
20250313,140121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6150,-50,5,-0.81,227116540,36808,46.64,6220,6220,6140,8060,4340,6200,6170.30,3.30,0,-16208,6313,6256,6203,6146,6093,6230,6120,1586,1860,5000,4340,10,1,31712562,1950,4.45,0.19,12,0.12,1381.00,32971.00,8630,20240305,-28.74,6070,20250304,1.32,6850,-10.22,20250114,6070,1.32,20250304,9630,-36.14,20240315,6070,1.32,20250304,0.42,N,001500,5000,1585 억,,1046987,N,N,0,N,00,N
|
||||
20250313,130120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6140,-60,5,-0.97,189921070,30764,38.98,6220,6220,6140,8060,4340,6200,6173.48,3.30,0,-13512,6313,6256,6203,6146,6093,6230,6120,1586,1860,5000,4340,10,1,31712562,1947,4.45,0.19,12,0.10,1381.00,32971.00,8630,20240305,-28.85,6070,20250304,1.15,6850,-10.36,20250114,6070,1.15,20250304,9630,-36.24,20240315,6070,1.15,20250304,0.42,N,001500,5000,1585 억,,1046987,N,N,0,N,00,N
|
||||
20250313,120121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6170,-30,5,-0.48,136570145,22103,28.01,6220,6220,6150,8060,4340,6200,6178.81,3.30,0,-6420,6313,6256,6203,6146,6093,6230,6120,1586,1860,5000,4340,10,1,31712562,1957,4.47,0.19,12,0.07,1381.00,32971.00,8630,20240305,-28.51,6070,20250304,1.65,6850,-9.93,20250114,6070,1.65,20250304,9630,-35.93,20240315,6070,1.65,20250304,0.42,N,001500,5000,1585 억,,1046987,N,N,0,N,00,N
|
||||
20250313,110120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6190,-10,5,-0.16,113326115,18341,23.24,6220,6220,6150,8060,4340,6200,6178.84,3.30,0,-5398,6313,6256,6203,6146,6093,6230,6120,1586,1860,5000,4340,10,1,31712562,1963,4.48,0.19,12,0.06,1381.00,32971.00,8630,20240305,-28.27,6070,20250304,1.98,6850,-9.64,20250114,6070,1.98,20250304,9630,-35.72,20240315,6070,1.98,20250304,0.42,N,001500,5000,1585 억,,1046987,N,N,0,N,00,N
|
||||
20250313,100121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6180,-20,5,-0.32,47802020,7735,9.80,6220,6220,6150,8060,4340,6200,6179.96,3.30,0,-1016,6313,6256,6203,6146,6093,6230,6120,1586,1860,5000,4340,10,1,31712562,1960,4.48,0.19,12,0.02,1381.00,32971.00,8630,20240305,-28.39,6070,20250304,1.81,6850,-9.78,20250114,6070,1.81,20250304,9630,-35.83,20240315,6070,1.81,20250304,0.42,N,001500,5000,1585 억,,1046987,N,N,0,N,00,N
|
||||
20250313,090121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6200,0,3,0.00,2610450,421,0.53,6220,6220,6200,8060,4340,6200,6200.59,3.30,0,-409,6313,6256,6203,6146,6093,6230,6120,1586,1860,5000,4340,10,1,31712562,1966,4.49,0.19,12,0.00,1381.00,32971.00,8630,20240305,-28.16,6070,20250304,2.14,6850,-9.49,20250114,6070,2.14,20250304,9630,-35.62,20240315,6070,2.14,20250304,0.42,N,001500,5000,1585 억,,1046987,N,N,0,N,00,N
|
||||
20250312,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6200,-50,5,-0.80,487415935,78721,145.98,6250,6260,6150,8120,4380,6250,6191.68,3.39,0,-27248,6290,6270,6240,6220,6190,6280,6230,1586,1870,5000,4370,10,1,31712562,1966,4.49,0.19,12,0.25,1381.00,32971.00,8630,20240305,-28.16,6070,20250304,2.14,6850,-9.49,20250114,6070,2.14,20250304,9630,-35.62,20240315,6070,2.14,20250304,0.41,N,001500,5000,1585 억,,1076086,N,N,0,N,00,N
|
||||
20250312,150121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6170,-80,5,-1.28,455880865,73619,136.52,6250,6260,6150,8120,4380,6250,6192.43,3.39,0,-26746,6290,6270,6240,6220,6190,6280,6230,1586,1870,5000,4370,10,1,31712562,1957,4.47,0.19,12,0.23,1381.00,32971.00,8630,20240305,-28.51,6070,20250304,1.65,6850,-9.93,20250114,6070,1.65,20250304,9630,-35.93,20240315,6070,1.65,20250304,0.41,N,001500,5000,1585 억,,1076086,N,N,0,N,00,N
|
||||
20250312,140121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6170,-80,5,-1.28,393815875,63545,117.84,6250,6260,6160,8120,4380,6250,6197.43,3.39,0,-25284,6290,6270,6240,6220,6190,6280,6230,1586,1870,5000,4370,10,1,31712562,1957,4.47,0.19,12,0.20,1381.00,32971.00,8630,20240305,-28.51,6070,20250304,1.65,6850,-9.93,20250114,6070,1.65,20250304,9630,-35.93,20240315,6070,1.65,20250304,0.41,N,001500,5000,1585 억,,1076086,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
|
||||
20250313,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,2,2,0.43,234035295,501447,161.66,465,469,465,605,327,466,466.72,5.76,0,-44408,470,467,465,462,460,469,464,2363,139,500,340,1,1,472590171,2212,93.60,0.33,12,0.11,5.00,1420.00,642,20240304,-27.10,452,20241209,3.54,500,-6.40,20250113,462,1.30,20250102,634,-26.18,20240315,452,3.54,20241209,1.42,N,001510,500,2362 억,,27243957,N,N,1241,N,00,N
|
||||
20250313,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,467,1,2,0.21,202897403,434844,140.19,465,469,465,605,327,466,466.60,5.76,0,-47354,470,467,465,462,460,469,464,2363,139,500,340,1,1,472590171,2207,93.40,0.33,12,0.09,5.00,1420.00,642,20240304,-27.26,452,20241209,3.32,500,-6.60,20250113,462,1.08,20250102,634,-26.34,20240315,452,3.32,20241209,1.42,N,001510,500,2362 억,,27243957,N,N,421,N,00,N
|
||||
20250313,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,466,0,3,0.00,147809165,316614,102.07,465,469,465,605,327,466,466.84,5.76,0,-37075,470,467,465,462,460,469,464,2363,139,500,340,1,1,472590171,2202,93.20,0.33,12,0.07,5.00,1420.00,642,20240304,-27.41,452,20241209,3.10,500,-6.80,20250113,462,0.87,20250102,634,-26.50,20240315,452,3.10,20241209,1.42,N,001510,500,2362 억,,27243957,N,N,421,N,00,N
|
||||
20250313,130121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,2,2,0.43,121368745,259936,83.80,465,469,465,605,327,466,466.92,5.76,0,-36835,470,467,465,462,460,469,464,2363,139,500,340,1,1,472590171,2212,93.60,0.33,12,0.06,5.00,1420.00,642,20240304,-27.10,452,20241209,3.54,500,-6.40,20250113,462,1.30,20250102,634,-26.18,20240315,452,3.54,20241209,1.42,N,001510,500,2362 억,,27243957,N,N,421,N,00,N
|
||||
20250313,120121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,466,0,3,0.00,90521644,193754,62.46,465,469,465,605,327,466,467.20,5.76,0,-26866,470,467,465,462,460,469,464,2363,139,500,340,1,1,472590171,2202,93.20,0.33,12,0.04,5.00,1420.00,642,20240304,-27.41,452,20241209,3.10,500,-6.80,20250113,462,0.87,20250102,634,-26.50,20240315,452,3.10,20241209,1.42,N,001510,500,2362 억,,27243957,N,N,421,N,00,N
|
||||
20250313,110121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,2,2,0.43,59831202,128218,41.34,465,469,465,605,327,466,466.64,5.76,0,-7971,470,467,465,462,460,469,464,2363,139,500,340,1,1,472590171,2212,93.60,0.33,12,0.03,5.00,1420.00,642,20240304,-27.10,452,20241209,3.54,500,-6.40,20250113,462,1.30,20250102,634,-26.18,20240315,452,3.54,20241209,1.42,N,001510,500,2362 억,,27243957,N,N,421,N,00,N
|
||||
20250313,100121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,466,0,3,0.00,21199845,45470,14.66,465,468,465,605,327,466,466.24,5.76,0,3379,470,467,465,462,460,469,464,2363,139,500,340,1,1,472590171,2202,93.20,0.33,12,0.01,5.00,1420.00,642,20240304,-27.41,452,20241209,3.10,500,-6.80,20250113,462,0.87,20250102,634,-26.50,20240315,452,3.10,20241209,1.42,N,001510,500,2362 억,,27243957,N,N,421,N,00,N
|
||||
20250313,090121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,466,0,3,0.00,1371801,2950,0.95,465,466,465,605,327,466,465.02,5.76,0,-426,470,467,465,462,460,469,464,2363,139,500,340,1,1,472590171,2202,93.20,0.33,12,0.00,5.00,1420.00,642,20240304,-27.41,452,20241209,3.10,500,-6.80,20250113,462,0.87,20250102,634,-26.50,20240315,452,3.10,20241209,1.42,N,001510,500,2362 억,,27243957,N,N,421,N,00,N
|
||||
20250312,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,466,1,2,0.22,141912921,304807,90.98,463,468,463,604,326,465,465.58,5.77,0,-46089,467,466,464,463,461,466,463,2363,139,500,340,1,1,472590171,2202,93.20,0.33,12,0.06,5.00,1420.00,645,20240228,-27.75,452,20241209,3.10,500,-6.80,20250113,462,0.87,20250102,634,-26.50,20240315,452,3.10,20241209,1.42,N,001510,500,2362 억,,27290027,N,N,421,N,00,N
|
||||
20250312,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,467,2,2,0.43,138633670,297769,88.88,463,468,463,604,326,465,465.57,5.77,0,-45531,467,466,464,463,461,466,463,2363,139,500,340,1,1,472590171,2207,93.40,0.33,12,0.06,5.00,1420.00,645,20240228,-27.60,452,20241209,3.32,500,-6.60,20250113,462,1.08,20250102,634,-26.34,20240315,452,3.32,20241209,1.42,N,001510,500,2362 억,,27290027,N,N,0,N,00,N
|
||||
20250312,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,466,1,2,0.22,125359374,269281,80.38,463,468,463,604,326,465,465.53,5.77,0,-29759,467,466,464,463,461,466,463,2363,139,500,340,1,1,472590171,2202,93.20,0.33,12,0.06,5.00,1420.00,645,20240228,-27.75,452,20241209,3.10,500,-6.80,20250113,462,0.87,20250102,634,-26.50,20240315,452,3.10,20241209,1.42,N,001510,500,2362 억,,27290027,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
|
||||
20250313,160121,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,609,-12,5,-1.93,307101537,500645,129.36,622,623,608,807,435,621,613.44,4.27,0,-81935,634,627,623,616,612,626,615,1193,186,500,440,1,1,238684063,1454,8.01,0.16,12,0.21,76.00,3880.00,1007,20240304,-39.52,608,20250313,0.16,715,-14.83,20250109,608,0.16,20250313,992,-38.61,20240315,608,0.16,20250313,0.70,N,001520,500,1193 억,,10182157,N,N,663,N,00,N
|
||||
20250313,150121,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,614,-7,5,-1.13,223760823,363841,94.01,622,623,611,807,435,621,615.00,4.27,0,-71515,634,627,623,616,612,626,615,1193,186,500,440,1,1,238684063,1466,8.08,0.16,12,0.15,76.00,3880.00,1007,20240304,-39.03,611,20250313,0.49,715,-14.13,20250109,611,0.49,20250313,992,-38.10,20240315,611,0.49,20250313,0.70,N,001520,500,1193 억,,10182157,N,N,277,N,00,N
|
||||
20250313,140121,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,614,-7,5,-1.13,180354816,292946,75.69,622,623,611,807,435,621,615.66,4.27,0,-53661,634,627,623,616,612,626,615,1193,186,500,440,1,1,238684063,1466,8.08,0.16,12,0.12,76.00,3880.00,1007,20240304,-39.03,611,20250313,0.49,715,-14.13,20250109,611,0.49,20250313,992,-38.10,20240315,611,0.49,20250313,0.70,N,001520,500,1193 억,,10182157,N,N,277,N,00,N
|
||||
20250313,130121,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,614,-7,5,-1.13,147205769,238934,61.74,622,623,611,807,435,621,616.09,4.27,0,-44534,634,627,623,616,612,626,615,1193,186,500,440,1,1,238684063,1466,8.08,0.16,12,0.10,76.00,3880.00,1007,20240304,-39.03,611,20250313,0.49,715,-14.13,20250109,611,0.49,20250313,992,-38.10,20240315,611,0.49,20250313,0.70,N,001520,500,1193 억,,10182157,N,N,277,N,00,N
|
||||
20250313,120121,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,614,-7,5,-1.13,115879968,187993,48.57,622,623,611,807,435,621,616.41,4.27,0,-52407,634,627,623,616,612,626,615,1193,186,500,440,1,1,238684063,1466,8.08,0.16,12,0.08,76.00,3880.00,1007,20240304,-39.03,611,20250313,0.49,715,-14.13,20250109,611,0.49,20250313,992,-38.10,20240315,611,0.49,20250313,0.70,N,001520,500,1193 억,,10182157,N,N,277,N,00,N
|
||||
20250313,110121,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,622,1,2,0.16,93795810,152195,39.32,622,623,611,807,435,621,616.29,4.27,0,-49091,634,627,623,616,612,626,615,1193,186,500,440,1,1,238684063,1485,8.18,0.16,12,0.06,76.00,3880.00,1007,20240304,-38.23,611,20250313,1.80,715,-13.01,20250109,611,1.80,20250313,992,-37.30,20240315,611,1.80,20250313,0.70,N,001520,500,1193 억,,10182157,N,N,277,N,00,N
|
||||
20250313,100121,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,617,-4,5,-0.64,53284767,86575,22.37,622,623,612,807,435,621,615.48,4.27,0,-33903,634,627,623,616,612,626,615,1193,186,500,440,1,1,238684063,1473,8.12,0.16,12,0.04,76.00,3880.00,1007,20240304,-38.73,612,20250313,0.82,715,-13.71,20250109,612,0.82,20250313,992,-37.80,20240315,612,0.82,20250313,0.70,N,001520,500,1193 억,,10182157,N,N,277,N,00,N
|
||||
20250313,090122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,623,2,2,0.32,665591,1070,0.28,622,623,622,807,435,621,622.05,4.27,0,-481,634,627,623,616,612,626,615,1193,186,500,440,1,1,238684063,1487,8.20,0.16,12,0.00,76.00,3880.00,1007,20240304,-38.13,614,20250311,1.47,715,-12.87,20250109,614,1.47,20250311,992,-37.20,20240315,614,1.47,20250311,0.70,N,001520,500,1193 억,,10182157,N,N,277,N,00,N
|
||||
20250312,160121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,621,0,3,0.00,238700474,382984,119.86,621,630,619,807,435,621,623.26,4.26,0,66139,651,636,625,610,599,630,604,1193,186,500,440,1,1,238684063,1482,8.17,0.16,12,0.16,76.00,3880.00,1007,20240304,-38.33,614,20250311,1.14,715,-13.15,20250109,614,1.14,20250311,992,-37.40,20240315,614,1.14,20250311,0.70,N,001520,500,1193 억,,10156142,N,N,277,N,00,N
|
||||
20250312,150122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,621,0,3,0.00,219202967,351560,110.03,621,630,619,807,435,621,623.52,4.26,0,61031,651,636,625,610,599,630,604,1193,186,500,440,1,1,238684063,1482,8.17,0.16,12,0.15,76.00,3880.00,1007,20240304,-38.33,614,20250311,1.14,715,-13.15,20250109,614,1.14,20250311,992,-37.40,20240315,614,1.14,20250311,0.70,N,001520,500,1193 억,,10156142,N,N,35,N,00,N
|
||||
20250312,140121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,626,5,2,0.81,145054371,232274,72.70,621,630,621,807,435,621,624.50,4.26,0,34772,651,636,625,610,599,630,604,1193,186,500,440,1,1,238684063,1494,8.24,0.16,12,0.10,76.00,3880.00,1007,20240304,-37.84,614,20250311,1.95,715,-12.45,20250109,614,1.95,20250311,992,-36.90,20240315,614,1.95,20250311,0.70,N,001520,500,1193 억,,10156142,N,N,35,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,44350,-700,5,-1.55,1789284225,40207,120.37,45050,45400,43500,58500,31550,45050,44501.66,7.55,0,-4377,46250,45650,45200,44600,44150,45425,44375,133,13450,500,29730,50,1,19370819,8591,363.52,1.81,12,0.21,122.00,24509.00,50500,20241227,-12.18,22442,20240426,97.62,50300,-11.83,20250114,41700,6.35,20250210,51500,-13.88,20241223,23450,89.13,20240426,2.12,N,001530,500,132 억,,1462570,N,N,48,N,00,N
|
||||
20250313,150121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,44350,-700,5,-1.55,1483772100,33321,99.75,45050,45400,43500,58500,31550,45050,44529.47,7.55,0,-1430,46250,45650,45200,44600,44150,45425,44375,133,13450,500,29730,50,1,19370819,8591,363.52,1.81,12,0.17,122.00,24509.00,50500,20241227,-12.18,22442,20240426,97.62,50300,-11.83,20250114,41700,6.35,20250210,51500,-13.88,20241223,23450,89.13,20240426,2.12,N,001530,500,132 억,,1462570,N,N,22,N,00,N
|
||||
20250313,140122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43900,-1150,5,-2.55,1291954950,28983,86.77,45050,45400,43500,58500,31550,45050,44576.12,7.55,0,-448,46250,45650,45200,44600,44150,45425,44375,133,13450,500,29730,50,1,19370819,8504,359.84,1.79,12,0.15,122.00,24509.00,50500,20241227,-13.07,22442,20240426,95.62,50300,-12.72,20250114,41700,5.28,20250210,51500,-14.76,20241223,23450,87.21,20240426,2.12,N,001530,500,132 억,,1462570,N,N,22,N,00,N
|
||||
20250313,130121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,44150,-900,5,-2.00,880372050,19658,58.85,45050,45400,44100,58500,31550,45050,44784.27,7.55,0,-106,46250,45650,45200,44600,44150,45425,44375,133,13450,500,29730,50,1,19370819,8552,361.89,1.80,12,0.10,122.00,24509.00,50500,20241227,-12.57,22442,20240426,96.73,50300,-12.23,20250114,41700,5.88,20250210,51500,-14.27,20241223,23450,88.27,20240426,2.12,N,001530,500,132 억,,1462570,N,N,22,N,00,N
|
||||
20250313,120121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,44800,-250,5,-0.55,663559000,14782,44.25,45050,45400,44500,58500,31550,45050,44889.54,7.55,0,1104,46250,45650,45200,44600,44150,45425,44375,133,13450,500,29730,50,1,19370819,8678,367.21,1.83,12,0.08,122.00,24509.00,50500,20241227,-11.29,22442,20240426,99.63,50300,-10.93,20250114,41700,7.43,20250210,51500,-13.01,20241223,23450,91.04,20240426,2.12,N,001530,500,132 억,,1462570,N,N,22,N,00,N
|
||||
20250313,110121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45050,0,3,0.00,493900900,11009,32.96,45050,45400,44500,58500,31550,45050,44863.19,7.55,0,1824,46250,45650,45200,44600,44150,45425,44375,133,13450,500,29730,50,1,19370819,8727,369.26,1.84,12,0.06,122.00,24509.00,50500,20241227,-10.79,22442,20240426,100.74,50300,-10.44,20250114,41700,8.03,20250210,51500,-12.52,20241223,23450,92.11,20240426,2.12,N,001530,500,132 억,,1462570,N,N,22,N,00,N
|
||||
20250313,100121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,44850,-200,5,-0.44,232219425,5191,15.54,45050,45050,44500,58500,31550,45050,44734.34,7.55,0,1001,46250,45650,45200,44600,44150,45425,44375,133,13450,500,29730,50,1,19370819,8688,367.62,1.83,12,0.03,122.00,24509.00,50500,20241227,-11.19,22442,20240426,99.85,50300,-10.83,20250114,41700,7.55,20250210,51500,-12.91,20241223,23450,91.26,20240426,2.12,N,001530,500,132 억,,1462570,N,N,22,N,00,N
|
||||
20250313,090122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,44800,-250,5,-0.55,5658750,126,0.38,45050,45050,44800,58500,31550,45050,44897.39,7.55,0,-82,46250,45650,45200,44600,44150,45425,44375,133,13450,500,29730,50,1,19370819,8678,367.21,1.83,12,0.00,122.00,24509.00,50500,20241227,-11.29,22442,20240426,99.63,50300,-10.93,20250114,41700,7.43,20250210,51500,-13.01,20241223,23450,91.04,20240426,2.12,N,001530,500,132 억,,1462570,N,N,22,N,00,N
|
||||
20250312,160121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45050,-850,5,-1.85,1498569875,33199,84.21,45600,45800,44750,59600,32150,45900,45139.01,7.58,0,-6380,46700,46300,45900,45500,45100,46500,45700,133,13700,500,30290,50,1,19370819,8727,369.26,1.84,12,0.17,122.00,24509.00,50500,20241227,-10.79,22442,20240426,100.74,50300,-10.44,20250114,41700,8.03,20250210,51500,-12.52,20241223,23450,92.11,20240426,2.12,N,001530,500,132 억,,1468656,N,N,22,N,00,N
|
||||
20250312,150122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,44900,-1000,5,-2.18,1199220700,26545,67.34,45600,45800,44750,59600,32150,45900,45176.90,7.58,0,-3633,46700,46300,45900,45500,45100,46500,45700,133,13700,500,30290,50,1,19370819,8697,368.03,1.83,12,0.14,122.00,24509.00,50500,20241227,-11.09,22442,20240426,100.07,50300,-10.74,20250114,41700,7.67,20250210,51500,-12.82,20241223,23450,91.47,20240426,2.12,N,001530,500,132 억,,1468656,N,N,0,N,00,N
|
||||
20250312,140121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45100,-800,5,-1.74,812945700,17945,45.52,45600,45800,45000,59600,32150,45900,45302.07,7.58,0,-1287,46700,46300,45900,45500,45100,46500,45700,133,13700,500,30290,50,1,19370819,8736,369.67,1.84,12,0.09,122.00,24509.00,50500,20241227,-10.69,22442,20240426,100.96,50300,-10.34,20250114,41700,8.15,20250210,51500,-12.43,20241223,23450,92.32,20240426,2.12,N,001530,500,132 억,,1468656,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
|
||||
20250313,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,63400300,9743,69.75,6530,6530,6490,8460,4560,6510,6507.27,3.50,0,-2081,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,848,65.66,0.54,12,0.07,99.00,12040.00,8710,20240305,-25.37,6240,20241209,4.17,6840,-4.97,20250113,6280,3.50,20250205,8310,-21.78,20240325,6240,4.17,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N
|
||||
20250313,150122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,60501290,9297,66.55,6530,6530,6490,8460,4560,6510,6507.61,3.50,0,-1728,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,848,65.66,0.54,12,0.07,99.00,12040.00,8710,20240305,-25.37,6240,20241209,4.17,6840,-4.97,20250113,6280,3.50,20250205,8310,-21.78,20240325,6240,4.17,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N
|
||||
20250313,140122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,44810790,6886,49.29,6530,6530,6490,8460,4560,6510,6507.52,3.50,0,-1835,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,848,65.66,0.54,12,0.05,99.00,12040.00,8710,20240305,-25.37,6240,20241209,4.17,6840,-4.97,20250113,6280,3.50,20250205,8310,-21.78,20240325,6240,4.17,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N
|
||||
20250313,130122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,39005240,5992,42.89,6530,6530,6490,8460,4560,6510,6509.55,3.50,0,-1125,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,848,65.66,0.54,12,0.05,99.00,12040.00,8710,20240305,-25.37,6240,20241209,4.17,6840,-4.97,20250113,6280,3.50,20250205,8310,-21.78,20240325,6240,4.17,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N
|
||||
20250313,120121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,23957070,3679,26.34,6530,6530,6500,8460,4560,6510,6511.84,3.50,0,-314,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,848,65.66,0.54,12,0.03,99.00,12040.00,8710,20240305,-25.37,6240,20241209,4.17,6840,-4.97,20250113,6280,3.50,20250205,8310,-21.78,20240325,6240,4.17,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N
|
||||
20250313,110122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,10,2,0.15,10908410,1674,11.98,6530,6530,6500,8460,4560,6510,6516.37,3.50,0,-49,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,850,65.86,0.54,12,0.01,99.00,12040.00,8710,20240305,-25.14,6240,20241209,4.49,6840,-4.68,20250113,6280,3.82,20250205,8310,-21.54,20240325,6240,4.49,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N
|
||||
20250313,100122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,20,2,0.31,6162740,946,6.77,6530,6530,6500,8460,4560,6510,6514.52,3.50,0,-18,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,852,65.96,0.54,12,0.01,99.00,12040.00,8710,20240305,-25.03,6240,20241209,4.65,6840,-4.53,20250113,6280,3.98,20250205,8310,-21.42,20240325,6240,4.65,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N
|
||||
20250313,090122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,0,3,0.00,0,0,0.00,0,0,0,8460,4560,6510,0.00,3.50,0,0,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,849,65.76,0.54,12,0.00,99.00,12040.00,8710,20240305,-25.26,6240,20241209,4.33,6840,-4.82,20250113,6280,3.66,20250205,8310,-21.66,20240325,6240,4.33,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N
|
||||
20250312,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,30,2,0.46,90457170,13969,113.83,6480,6530,6450,8420,4540,6480,6475.57,3.50,0,73,6606,6542,6476,6412,6346,6575,6445,65,1940,500,4660,10,1,13042420,849,65.76,0.54,12,0.11,99.00,12040.00,8710,20240305,-25.26,6240,20241209,4.33,6840,-4.82,20250113,6280,3.66,20250205,8310,-21.66,20240325,6240,4.33,20241209,1.06,N,001540,500,65 억,,456651,N,N,0,N,00,N
|
||||
20250312,150122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-20,5,-0.31,80709400,12469,101.61,6480,6500,6450,8420,4540,6480,6472.80,3.50,0,44,6606,6542,6476,6412,6346,6575,6445,65,1940,500,4660,10,1,13042420,843,65.25,0.54,12,0.10,99.00,12040.00,8710,20240305,-25.83,6240,20241209,3.53,6840,-5.56,20250113,6280,2.87,20250205,8310,-22.26,20240325,6240,3.53,20241209,1.06,N,001540,500,65 억,,456651,N,N,0,N,00,N
|
||||
20250312,140122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,10,2,0.15,53340010,8239,67.14,6480,6500,6450,8420,4540,6480,6474.09,3.50,0,38,6606,6542,6476,6412,6346,6575,6445,65,1940,500,4660,10,1,13042420,846,65.56,0.54,12,0.06,99.00,12040.00,8710,20240305,-25.49,6240,20241209,4.01,6840,-5.12,20250113,6280,3.34,20250205,8310,-21.90,20240325,6240,4.01,20241209,1.06,N,001540,500,65 억,,456651,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
|
||||
20250313,160122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10400,-90,5,-0.86,85380830,8226,201.12,10430,10470,10340,13630,7350,10490,10379.39,0.61,0,-2216,10663,10576,10413,10326,10163,10620,10370,260,3140,5000,7550,10,1,5192239,540,-5.98,1.03,12,0.16,-1740.00,10070.00,13500,20240326,-22.96,9310,20241115,11.71,11860,-12.31,20250123,10180,2.16,20250311,13500,-22.96,20240326,9310,11.71,20241115,1.52,N,001550,5000,259 억,,31517,N,N,14,N,00,N
|
||||
20250313,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10360,-130,5,-1.24,77588580,7473,182.71,10430,10470,10340,13630,7350,10490,10382.52,0.61,0,-1903,10663,10576,10413,10326,10163,10620,10370,260,3140,5000,7550,10,1,5192239,538,-5.95,1.03,12,0.14,-1740.00,10070.00,13500,20240326,-23.26,9310,20241115,11.28,11860,-12.65,20250123,10180,1.77,20250311,13500,-23.26,20240326,9310,11.28,20241115,1.52,N,001550,5000,259 억,,31517,N,N,6,N,00,N
|
||||
20250313,140122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10380,-110,5,-1.05,59012290,5678,138.83,10430,10470,10350,13630,7350,10490,10393.15,0.61,0,-674,10663,10576,10413,10326,10163,10620,10370,260,3140,5000,7550,10,1,5192239,539,-5.97,1.03,12,0.11,-1740.00,10070.00,13500,20240326,-23.11,9310,20241115,11.49,11860,-12.48,20250123,10180,1.96,20250311,13500,-23.11,20240326,9310,11.49,20241115,1.52,N,001550,5000,259 억,,31517,N,N,6,N,00,N
|
||||
20250313,130122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10380,-110,5,-1.05,54346380,5228,127.82,10430,10470,10350,13630,7350,10490,10395.25,0.61,0,-405,10663,10576,10413,10326,10163,10620,10370,260,3140,5000,7550,10,1,5192239,539,-5.97,1.03,12,0.10,-1740.00,10070.00,13500,20240326,-23.11,9310,20241115,11.49,11860,-12.48,20250123,10180,1.96,20250311,13500,-23.11,20240326,9310,11.49,20241115,1.52,N,001550,5000,259 억,,31517,N,N,6,N,00,N
|
||||
20250313,120122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10400,-90,5,-0.86,36688060,3526,86.21,10430,10470,10370,13630,7350,10490,10405.01,0.61,0,-184,10663,10576,10413,10326,10163,10620,10370,260,3140,5000,7550,10,1,5192239,540,-5.98,1.03,12,0.07,-1740.00,10070.00,13500,20240326,-22.96,9310,20241115,11.71,11860,-12.31,20250123,10180,2.16,20250311,13500,-22.96,20240326,9310,11.71,20241115,1.52,N,001550,5000,259 억,,31517,N,N,6,N,00,N
|
||||
20250313,110122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10430,-60,5,-0.57,36417300,3500,85.57,10430,10470,10370,13630,7350,10490,10404.94,0.61,0,-180,10663,10576,10413,10326,10163,10620,10370,260,3140,5000,7550,10,1,5192239,542,-5.99,1.04,12,0.07,-1740.00,10070.00,13500,20240326,-22.74,9310,20241115,12.03,11860,-12.06,20250123,10180,2.46,20250311,13500,-22.74,20240326,9310,12.03,20241115,1.52,N,001550,5000,259 억,,31517,N,N,6,N,00,N
|
||||
20250313,100122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10430,-60,5,-0.57,31779430,3055,74.69,10430,10470,10370,13630,7350,10490,10402.43,0.61,0,-128,10663,10576,10413,10326,10163,10620,10370,260,3140,5000,7550,10,1,5192239,542,-5.99,1.04,12,0.06,-1740.00,10070.00,13500,20240326,-22.74,9310,20241115,12.03,11860,-12.06,20250123,10180,2.46,20250311,13500,-22.74,20240326,9310,12.03,20241115,1.52,N,001550,5000,259 억,,31517,N,N,6,N,00,N
|
||||
20250313,090123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10490,0,3,0.00,0,0,0.00,0,0,0,13630,7350,10490,0.00,0.61,0,0,10663,10576,10413,10326,10163,10620,10370,260,3140,5000,7550,10,1,5192239,545,-6.03,1.04,12,0.00,-1740.00,10070.00,13500,20240326,-22.30,9310,20241115,12.67,11860,-11.55,20250123,10180,3.05,20250311,13500,-22.30,20240326,9310,12.67,20241115,1.52,N,001550,5000,259 억,,31517,N,N,6,N,00,N
|
||||
20250312,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10490,130,2,1.25,42183500,4089,87.06,10400,10500,10250,13460,7260,10360,10316.17,0.61,0,-134,10506,10432,10306,10232,10106,10370,10170,260,3100,5000,7450,10,1,5192239,545,-6.03,1.04,12,0.08,-1740.00,10070.00,13500,20240326,-22.30,9310,20241115,12.67,11860,-11.55,20250123,10180,3.05,20250311,13500,-22.30,20240326,9310,12.67,20241115,1.52,N,001550,5000,259 억,,31651,N,N,6,N,00,N
|
||||
20250312,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10300,-60,5,-0.58,29947650,2906,61.87,10400,10400,10250,13460,7260,10360,10305.45,0.61,0,-155,10506,10432,10306,10232,10106,10370,10170,260,3100,5000,7450,10,1,5192239,535,-5.92,1.02,12,0.06,-1740.00,10070.00,13500,20240326,-23.70,9310,20241115,10.63,11860,-13.15,20250123,10180,1.18,20250311,13500,-23.70,20240326,9310,10.63,20241115,1.52,N,001550,5000,259 억,,31651,N,N,1,N,00,N
|
||||
20250312,140122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10350,-10,5,-0.10,17882690,1735,36.94,10400,10400,10250,13460,7260,10360,10307.03,0.61,0,-145,10506,10432,10306,10232,10106,10370,10170,260,3100,5000,7450,10,1,5192239,537,-5.95,1.03,12,0.03,-1740.00,10070.00,13500,20240326,-23.33,9310,20241115,11.17,11860,-12.73,20250123,10180,1.67,20250311,13500,-23.33,20240326,9310,11.17,20241115,1.52,N,001550,5000,259 억,,31651,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
|
||||
20250313,160122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8960,-110,5,-1.21,19837360,2195,38.13,8950,9190,8950,11790,6350,9070,9037.52,4.72,0,-341,9783,9426,9223,8866,8663,9325,8765,50,2720,500,6530,10,1,9900000,887,8.22,0.76,12,0.02,1090.00,11735.00,9990,20250211,-10.31,7750,20240409,15.61,9990,-10.31,20250211,8650,3.58,20250120,9990,-10.31,20250211,7750,15.61,20240409,0.06,N,001560,500,50 억,,467226,N,N,30,N,00,N
|
||||
20250313,150122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9000,-70,5,-0.77,18939500,2095,36.39,8950,9190,8950,11790,6350,9070,9040.33,4.72,0,-331,9783,9426,9223,8866,8663,9325,8765,50,2720,500,6530,10,1,9900000,891,8.26,0.77,12,0.02,1090.00,11735.00,9990,20250211,-9.91,7750,20240409,16.13,9990,-9.91,20250211,8650,4.05,20250120,9990,-9.91,20250211,7750,16.13,20240409,0.06,N,001560,500,50 억,,467226,N,N,12,N,00,N
|
||||
20250313,140123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9000,-70,5,-0.77,18741490,2073,36.01,8950,9190,8950,11790,6350,9070,9040.76,4.72,0,-329,9783,9426,9223,8866,8663,9325,8765,50,2720,500,6530,10,1,9900000,891,8.26,0.77,12,0.02,1090.00,11735.00,9990,20250211,-9.91,7750,20240409,16.13,9990,-9.91,20250211,8650,4.05,20250120,9990,-9.91,20250211,7750,16.13,20240409,0.06,N,001560,500,50 억,,467226,N,N,12,N,00,N
|
||||
20250313,130122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9010,-60,5,-0.66,18462490,2042,35.47,8950,9190,8950,11790,6350,9070,9041.38,4.72,0,-329,9783,9426,9223,8866,8663,9325,8765,50,2720,500,6530,10,1,9900000,892,8.27,0.77,12,0.02,1090.00,11735.00,9990,20250211,-9.81,7750,20240409,16.26,9990,-9.81,20250211,8650,4.16,20250120,9990,-9.81,20250211,7750,16.26,20240409,0.06,N,001560,500,50 억,,467226,N,N,12,N,00,N
|
||||
20250313,120122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9010,-60,5,-0.66,17156060,1897,32.95,8950,9190,8950,11790,6350,9070,9043.78,4.72,0,-363,9783,9426,9223,8866,8663,9325,8765,50,2720,500,6530,10,1,9900000,892,8.27,0.77,12,0.02,1090.00,11735.00,9990,20250211,-9.81,7750,20240409,16.26,9990,-9.81,20250211,8650,4.16,20250120,9990,-9.81,20250211,7750,16.26,20240409,0.06,N,001560,500,50 억,,467226,N,N,12,N,00,N
|
||||
20250313,110122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9000,-70,5,-0.77,17083980,1889,32.81,8950,9190,8950,11790,6350,9070,9043.93,4.72,0,-363,9783,9426,9223,8866,8663,9325,8765,50,2720,500,6530,10,1,9900000,891,8.26,0.77,12,0.02,1090.00,11735.00,9990,20250211,-9.91,7750,20240409,16.13,9990,-9.91,20250211,8650,4.05,20250120,9990,-9.91,20250211,7750,16.13,20240409,0.06,N,001560,500,50 억,,467226,N,N,12,N,00,N
|
||||
20250313,100122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9000,-70,5,-0.77,12846570,1418,24.63,8950,9190,8950,11790,6350,9070,9059.64,4.72,0,-386,9783,9426,9223,8866,8663,9325,8765,50,2720,500,6530,10,1,9900000,891,8.26,0.77,12,0.01,1090.00,11735.00,9990,20250211,-9.91,7750,20240409,16.13,9990,-9.91,20250211,8650,4.05,20250120,9990,-9.91,20250211,7750,16.13,20240409,0.06,N,001560,500,50 억,,467226,N,N,12,N,00,N
|
||||
20250313,090123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9190,120,2,1.32,1641930,183,3.18,8950,9190,8950,11790,6350,9070,8972.30,4.72,0,-7,9783,9426,9223,8866,8663,9325,8765,50,2720,500,6530,10,1,9900000,910,8.43,0.78,12,0.00,1090.00,11735.00,9990,20250211,-8.01,7750,20240409,18.58,9990,-8.01,20250211,8650,6.24,20250120,9990,-8.01,20250211,7750,18.58,20240409,0.06,N,001560,500,50 억,,467226,N,N,12,N,00,N
|
||||
20250312,160122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9070,20,2,0.22,52476890,5757,57.22,9190,9580,9020,11760,6340,9050,9115.32,4.71,0,585,9616,9332,9116,8832,8616,9225,8725,50,2710,500,6510,10,1,9900000,898,8.32,0.77,12,0.06,1090.00,11735.00,9990,20250211,-9.21,7750,20240409,17.03,9990,-9.21,20250211,8650,4.86,20250120,9990,-9.21,20250211,7750,17.03,20240409,0.06,N,001560,500,50 억,,466640,N,N,12,N,00,N
|
||||
20250312,150123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9050,0,3,0.00,50506310,5539,55.05,9190,9580,9040,11760,6340,9050,9118.31,4.71,0,596,9616,9332,9116,8832,8616,9225,8725,50,2710,500,6510,10,1,9900000,896,8.30,0.77,12,0.06,1090.00,11735.00,9990,20250211,-9.41,7750,20240409,16.77,9990,-9.41,20250211,8650,4.62,20250120,9990,-9.41,20250211,7750,16.77,20240409,0.06,N,001560,500,50 억,,466640,N,N,1,N,00,N
|
||||
20250312,140122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9080,30,2,0.33,46643350,5113,50.81,9190,9580,9040,11760,6340,9050,9122.50,4.71,0,492,9616,9332,9116,8832,8616,9225,8725,50,2710,500,6510,10,1,9900000,899,8.33,0.77,12,0.05,1090.00,11735.00,9990,20250211,-9.11,7750,20240409,17.16,9990,-9.11,20250211,8650,4.97,20250120,9990,-9.11,20250211,7750,17.16,20240409,0.06,N,001560,500,50 억,,466640,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
|
||||
20250313,160122,51,100.00,KOSPI,,화학,N,N,N,N, ,Y,14630,1510,2,11.51,129374105495,8878688,443.78,13300,15490,13300,17050,9190,13120,14571.17,6.49,0,501373,13600,13360,13010,12770,12420,13480,12890,320,3930,500,0,10,1,63967196,9358,-14.07,4.34,12,13.88,-1040.00,3371.00,134100,20240306,-89.09,11420,20250311,28.11,24650,-40.65,20250227,11420,28.11,20250311,133600,-89.05,20240319,11420,28.11,20250311,0.00,N,001570,500,319 억,,4148926,N,N,50,N,00,N
|
||||
20250313,150123,51,100.00,KOSPI,,화학,N,N,N,N, ,Y,14920,1800,2,13.72,121577640540,8350263,417.37,13300,15490,13300,17050,9190,13120,14559.74,6.49,0,418075,13600,13360,13010,12770,12420,13480,12890,320,3930,500,0,10,1,63967196,9544,-14.35,4.43,12,13.05,-1040.00,3371.00,134100,20240306,-88.87,11420,20250311,30.65,24650,-39.47,20250227,11420,30.65,20250311,133600,-88.83,20240319,11420,30.65,20250311,0.00,N,001570,500,319 억,,4148926,N,N,51,N,00,N
|
||||
20250313,140123,51,100.00,KOSPI,,화학,N,N,N,N, ,Y,15420,2300,2,17.53,102775797745,7116181,355.68,13300,15450,13300,17050,9190,13120,14442.55,6.49,0,293796,13600,13360,13010,12770,12420,13480,12890,320,3930,500,0,10,1,63967196,9864,-14.83,4.57,12,11.12,-1040.00,3371.00,134100,20240306,-88.50,11420,20250311,35.03,24650,-37.44,20250227,11420,35.03,20250311,133600,-88.46,20240319,11420,35.03,20250311,0.00,N,001570,500,319 억,,4148926,N,N,51,N,00,N
|
||||
20250313,130122,51,100.00,KOSPI,,화학,N,N,N,N, ,Y,14170,1050,2,8.00,76394318090,5358510,267.83,13300,14920,13300,17050,9190,13120,14256.63,6.49,0,99618,13600,13360,13010,12770,12420,13480,12890,320,3930,500,0,10,1,63967196,9064,-13.62,4.20,12,8.38,-1040.00,3371.00,134100,20240306,-89.43,11420,20250311,24.08,24650,-42.52,20250227,11420,24.08,20250311,133600,-89.39,20240319,11420,24.08,20250311,0.00,N,001570,500,319 억,,4148926,N,N,51,N,00,N
|
||||
20250313,120122,51,100.00,KOSPI,,화학,N,N,N,N, ,Y,14590,1470,2,11.20,65006182145,4571937,228.52,13300,14920,13300,17050,9190,13120,14218.52,6.49,0,72615,13600,13360,13010,12770,12420,13480,12890,320,3930,500,0,10,1,63967196,9333,-14.03,4.33,12,7.15,-1040.00,3371.00,134100,20240306,-89.12,11420,20250311,27.76,24650,-40.81,20250227,11420,27.76,20250311,133600,-89.08,20240319,11420,27.76,20250311,0.00,N,001570,500,319 억,,4148926,N,N,51,N,00,N
|
||||
20250313,110122,51,100.00,KOSPI,,화학,N,N,N,N, ,Y,14150,1030,2,7.85,44150753330,3148279,157.36,13300,14480,13300,17050,9190,13120,14023.77,6.49,0,106676,13600,13360,13010,12770,12420,13480,12890,320,3930,500,0,10,1,63967196,9051,-13.61,4.20,12,4.92,-1040.00,3371.00,134100,20240306,-89.45,11420,20250311,23.91,24650,-42.60,20250227,11420,23.91,20250311,133600,-89.41,20240319,11420,23.91,20250311,0.00,N,001570,500,319 억,,4148926,N,N,51,N,00,N
|
||||
20250313,100122,51,100.00,KOSPI,,화학,N,N,N,N, ,Y,13890,770,2,5.87,32052175180,2298076,114.86,13300,14420,13300,17050,9190,13120,13947.40,6.49,0,25499,13600,13360,13010,12770,12420,13480,12890,320,3930,500,0,10,1,63967196,8885,-13.36,4.12,12,3.59,-1040.00,3371.00,134100,20240306,-89.64,11420,20250311,21.63,24650,-43.65,20250227,11420,21.63,20250311,133600,-89.60,20240319,11420,21.63,20250311,0.00,N,001570,500,319 억,,4148926,N,N,51,N,00,N
|
||||
20250313,090123,51,100.00,KOSPI,,화학,N,N,N,N, ,Y,13480,360,2,2.74,1117326090,82687,4.13,13300,13680,13300,17050,9190,13120,13512.72,6.49,0,416,13600,13360,13010,12770,12420,13480,12890,320,3930,500,0,10,1,63967196,8623,-12.96,4.00,12,0.13,-1040.00,3371.00,134100,20240306,-89.95,11420,20250311,18.04,24650,-45.31,20250227,11420,18.04,20250311,133600,-89.91,20240319,11420,18.04,20250311,0.00,N,001570,500,319 억,,4148926,N,N,51,N,00,N
|
||||
20250312,160122,51,100.00,KOSPI,,화학,N,N,N,N, ,Y,13120,120,2,0.92,25804913265,1984678,43.05,12910,13250,12660,16900,9100,13000,13002.02,6.25,0,146926,14120,13560,12490,11930,10860,13840,12210,320,3900,500,0,10,1,63967196,8392,-12.62,3.89,12,3.10,-1040.00,3371.00,134100,20240306,-90.22,11420,20250311,14.89,24650,-46.77,20250227,11420,14.89,20250311,133600,-90.18,20240319,11420,14.89,20250311,0.00,N,001570,500,319 억,,4000708,N,N,51,N,00,N
|
||||
20250312,150123,51,100.00,KOSPI,,화학,N,N,N,N, ,Y,13090,90,2,0.69,23987572705,1846375,40.05,12910,13250,12660,16900,9100,13000,12991.70,6.25,0,104496,14120,13560,12490,11930,10860,13840,12210,320,3900,500,0,10,1,63967196,8373,-12.59,3.88,12,2.89,-1040.00,3371.00,134100,20240306,-90.24,11420,20250311,14.62,24650,-46.90,20250227,11420,14.62,20250311,133600,-90.20,20240319,11420,14.62,20250311,0.00,N,001570,500,319 억,,4000708,N,N,3,N,00,N
|
||||
20250312,140122,51,100.00,KOSPI,,화학,N,N,N,N, ,Y,12970,-30,5,-0.23,20630533320,1590394,34.50,12910,13250,12660,16900,9100,13000,12971.91,6.25,0,7147,14120,13560,12490,11930,10860,13840,12210,320,3900,500,0,10,1,63967196,8297,-12.47,3.85,12,2.49,-1040.00,3371.00,134100,20240306,-90.33,11420,20250311,13.57,24650,-47.38,20250227,11420,13.57,20250311,133600,-90.29,20240319,11420,13.57,20250311,0.00,N,001570,500,319 억,,4000708,N,N,3,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,0,3,0.00,30527204,63483,158.37,495,497,478,629,339,484,480.87,0.34,0,-789,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,539,7.12,0.28,12,0.06,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,377514,N,N,219,N,00,N
|
||||
20250313,150123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,478,-6,5,-1.24,26473200,55044,137.32,495,497,478,629,339,484,480.95,0.34,0,1102,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,532,7.03,0.28,12,0.05,68.00,1726.00,666,20240517,-28.23,440,20241209,8.64,511,-6.46,20250107,470,1.70,20250219,666,-28.23,20240517,440,8.64,20241209,0.00,N,001620,500,556 억,,377514,N,N,63,N,00,N
|
||||
20250313,140123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,481,-3,5,-0.62,19553762,40602,101.29,495,497,478,629,339,484,481.60,0.34,0,802,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,535,7.07,0.28,12,0.04,68.00,1726.00,666,20240517,-27.78,440,20241209,9.32,511,-5.87,20250107,470,2.34,20250219,666,-27.78,20240517,440,9.32,20241209,0.00,N,001620,500,556 억,,377514,N,N,63,N,00,N
|
||||
20250313,130123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,2,2,0.41,2730979,5641,14.07,495,497,483,629,339,484,484.13,0.34,0,82,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,541,7.15,0.28,12,0.01,68.00,1726.00,666,20240517,-27.03,440,20241209,10.45,511,-4.89,20250107,470,3.40,20250219,666,-27.03,20240517,440,10.45,20241209,0.00,N,001620,500,556 억,,377514,N,N,63,N,00,N
|
||||
20250313,120123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,1,2,0.21,2721269,5621,14.02,495,497,483,629,339,484,484.13,0.34,0,82,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,540,7.13,0.28,12,0.01,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,377514,N,N,63,N,00,N
|
||||
20250313,110123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,1,2,0.21,2436261,5033,12.56,495,497,483,629,339,484,484.06,0.34,0,75,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,540,7.13,0.28,12,0.00,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,377514,N,N,63,N,00,N
|
||||
20250313,100123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,0,3,0.00,2364011,4884,12.18,495,497,483,629,339,484,484.03,0.34,0,73,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,539,7.12,0.28,12,0.00,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,377514,N,N,63,N,00,N
|
||||
20250313,090123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,495,11,2,2.27,60906,123,0.31,495,497,495,629,339,484,495.17,0.34,0,-45,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,551,7.28,0.29,12,0.00,68.00,1726.00,666,20240517,-25.68,440,20241209,12.50,511,-3.13,20250107,470,5.32,20250219,666,-25.68,20240517,440,12.50,20241209,0.00,N,001620,500,556 억,,377514,N,N,63,N,00,N
|
||||
20250312,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,-6,5,-1.22,19425689,40084,61.90,491,494,477,637,343,490,484.62,0.34,0,-959,498,494,486,482,474,496,484,556,147,500,340,1,1,111293031,539,7.12,0.28,12,0.04,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,378473,N,N,63,N,00,N
|
||||
20250312,150123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,-3,5,-0.61,17737582,36597,56.52,491,494,477,637,343,490,484.67,0.34,0,-946,498,494,486,482,474,496,484,556,147,500,340,1,1,111293031,542,7.16,0.28,12,0.03,68.00,1726.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,470,3.62,20250219,666,-26.88,20240517,440,10.68,20241209,0.00,N,001620,500,556 억,,378473,N,N,10,N,00,N
|
||||
20250312,140123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,-3,5,-0.61,17369900,35842,55.35,491,494,477,637,343,490,484.62,0.34,0,-948,498,494,486,482,474,496,484,556,147,500,340,1,1,111293031,542,7.16,0.28,12,0.03,68.00,1726.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,470,3.62,20250219,666,-26.88,20240517,440,10.68,20241209,0.00,N,001620,500,556 억,,378473,N,N,10,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43250,-150,5,-0.35,186535525,4303,90.32,43450,43550,43200,56400,30400,43400,43350.25,4.57,0,-924,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2167,4.61,0.37,12,0.09,9383.00,115613.00,64300,20240326,-32.74,43200,20250313,0.12,48000,-9.90,20250102,43200,0.12,20250313,64300,-32.74,20240326,43200,0.12,20250313,0.35,N,001630,2500,125 억,,229028,N,N,13,N,00,N
|
||||
20250313,150123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43250,-150,5,-0.35,171380925,3953,82.98,43450,43550,43200,56400,30400,43400,43354.65,4.57,0,-809,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2167,4.61,0.37,12,0.08,9383.00,115613.00,64300,20240326,-32.74,43200,20250313,0.12,48000,-9.90,20250102,43200,0.12,20250313,64300,-32.74,20240326,43200,0.12,20250313,0.35,N,001630,2500,125 억,,229028,N,N,6,N,00,N
|
||||
20250313,140123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43200,-200,5,-0.46,146231475,3371,70.76,43450,43550,43200,56400,30400,43400,43379.26,4.57,0,-658,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2164,4.60,0.37,12,0.07,9383.00,115613.00,64300,20240326,-32.81,43200,20250313,0.00,48000,-10.00,20250102,43200,0.00,20250313,64300,-32.81,20240326,43200,0.00,20250313,0.35,N,001630,2500,125 억,,229028,N,N,6,N,00,N
|
||||
20250313,130123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43350,-50,5,-0.12,104364125,2404,50.46,43450,43550,43300,56400,30400,43400,43412.70,4.57,0,-436,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2172,4.62,0.37,12,0.05,9383.00,115613.00,64300,20240326,-32.58,43300,20250313,0.12,48000,-9.69,20250102,43300,0.12,20250313,64300,-32.58,20240326,43300,0.12,20250313,0.35,N,001630,2500,125 억,,229028,N,N,6,N,00,N
|
||||
20250313,120123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43350,-50,5,-0.12,73395075,1690,35.47,43450,43550,43350,56400,30400,43400,43429.04,4.57,0,-227,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2172,4.62,0.37,12,0.03,9383.00,115613.00,64300,20240326,-32.58,43300,20250312,0.12,48000,-9.69,20250102,43300,0.12,20250312,64300,-32.58,20240326,43300,0.12,20250312,0.35,N,001630,2500,125 억,,229028,N,N,6,N,00,N
|
||||
20250313,110123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43400,0,3,0.00,45754050,1053,22.10,43450,43550,43400,56400,30400,43400,43451.14,4.57,0,-172,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2174,4.63,0.38,12,0.02,9383.00,115613.00,64300,20240326,-32.50,43300,20250312,0.23,48000,-9.58,20250102,43300,0.23,20250312,64300,-32.50,20240326,43300,0.23,20250312,0.35,N,001630,2500,125 억,,229028,N,N,6,N,00,N
|
||||
20250313,100123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43400,0,3,0.00,22910125,527,11.06,43450,43550,43400,56400,30400,43400,43472.72,4.57,0,-71,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2174,4.63,0.38,12,0.01,9383.00,115613.00,64300,20240326,-32.50,43300,20250312,0.23,48000,-9.58,20250102,43300,0.23,20250312,64300,-32.50,20240326,43300,0.23,20250312,0.35,N,001630,2500,125 억,,229028,N,N,6,N,00,N
|
||||
20250313,090124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43450,50,2,0.12,1303500,30,0.63,43450,43450,43450,56400,30400,43400,43450.00,4.57,0,-8,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2177,4.63,0.38,12,0.00,9383.00,115613.00,64300,20240326,-32.43,43300,20250312,0.35,48000,-9.48,20250102,43300,0.35,20250312,64300,-32.43,20240326,43300,0.35,20250312,0.35,N,001630,2500,125 억,,229028,N,N,6,N,00,N
|
||||
20250312,160122,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43400,-50,5,-0.12,196625200,4533,77.78,43750,43800,43300,56400,30450,43450,43376.40,4.64,0,-1015,44950,44200,43800,43050,42650,44000,42850,125,12950,2500,30410,50,1,5009861,2174,4.63,0.38,12,0.09,9383.00,115613.00,64300,20240326,-32.50,43300,20250312,0.23,48000,-9.58,20250102,43300,0.23,20250312,64300,-32.50,20240326,43300,0.23,20250312,0.35,N,001630,2500,125 억,,232633,N,N,6,N,00,N
|
||||
20250312,150124,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43350,-100,5,-0.23,182528000,4208,72.20,43750,43800,43300,56400,30450,43450,43376.43,4.64,0,-988,44950,44200,43800,43050,42650,44000,42850,125,12950,2500,30410,50,1,5009861,2172,4.62,0.37,12,0.08,9383.00,115613.00,64300,20240326,-32.58,43300,20250312,0.12,48000,-9.69,20250102,43300,0.12,20250312,64300,-32.58,20240326,43300,0.12,20250312,0.35,N,001630,2500,125 억,,232633,N,N,1,N,00,N
|
||||
20250312,140123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43400,-50,5,-0.12,150516000,3470,59.54,43750,43800,43300,56400,30450,43450,43376.37,4.64,0,-887,44950,44200,43800,43050,42650,44000,42850,125,12950,2500,30410,50,1,5009861,2174,4.63,0.38,12,0.07,9383.00,115613.00,64300,20240326,-32.50,43300,20250312,0.23,48000,-9.58,20250102,43300,0.23,20250312,64300,-32.50,20240326,43300,0.23,20250312,0.35,N,001630,2500,125 억,,232633,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
|
||||
20250313,160123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24500,-200,5,-0.81,3093436025,126725,74.43,24750,24850,24200,32100,17300,24700,24410.58,17.76,0,22944,25266,24982,24766,24482,24266,24875,24375,346,7400,1000,18770,50,1,34648025,8489,13.16,0.67,12,0.37,1862.00,36679.00,30900,20240617,-20.71,18290,20250123,33.95,25400,-3.54,20250306,18290,33.95,20250123,30900,-20.71,20240617,18290,33.95,20250123,0.69,N,001680,1000,346 억,,6152433,N,N,1453,N,00,N
|
||||
20250313,150123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24550,-150,5,-0.61,2692358625,110346,64.81,24750,24850,24200,32100,17300,24700,24399.19,17.76,0,18347,25266,24982,24766,24482,24266,24875,24375,346,7400,1000,18770,50,1,34648025,8506,13.18,0.67,12,0.32,1862.00,36679.00,30900,20240617,-20.55,18290,20250123,34.23,25400,-3.35,20250306,18290,34.23,20250123,30900,-20.55,20240617,18290,34.23,20250123,0.69,N,001680,1000,346 억,,6152433,N,N,1095,N,00,N
|
||||
20250313,140124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24450,-250,5,-1.01,2468990725,101232,59.46,24750,24850,24200,32100,17300,24700,24389.37,17.76,0,16294,25266,24982,24766,24482,24266,24875,24375,346,7400,1000,18770,50,1,34648025,8471,13.13,0.67,12,0.29,1862.00,36679.00,30900,20240617,-20.87,18290,20250123,33.68,25400,-3.74,20250306,18290,33.68,20250123,30900,-20.87,20240617,18290,33.68,20250123,0.69,N,001680,1000,346 억,,6152433,N,N,1095,N,00,N
|
||||
20250313,130123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24400,-300,5,-1.21,2232057225,91516,53.75,24750,24850,24200,32100,17300,24700,24389.74,17.76,0,14021,25266,24982,24766,24482,24266,24875,24375,346,7400,1000,18770,50,1,34648025,8454,13.10,0.67,12,0.26,1862.00,36679.00,30900,20240617,-21.04,18290,20250123,33.41,25400,-3.94,20250306,18290,33.41,20250123,30900,-21.04,20240617,18290,33.41,20250123,0.69,N,001680,1000,346 억,,6152433,N,N,1095,N,00,N
|
||||
20250313,120123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24400,-300,5,-1.21,2033452825,83375,48.97,24750,24850,24200,32100,17300,24700,24389.17,17.76,0,12918,25266,24982,24766,24482,24266,24875,24375,346,7400,1000,18770,50,1,34648025,8454,13.10,0.67,12,0.24,1862.00,36679.00,30900,20240617,-21.04,18290,20250123,33.41,25400,-3.94,20250306,18290,33.41,20250123,30900,-21.04,20240617,18290,33.41,20250123,0.69,N,001680,1000,346 억,,6152433,N,N,1095,N,00,N
|
||||
20250313,110123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24350,-350,5,-1.42,1426725150,58405,34.30,24750,24850,24250,32100,17300,24700,24428.05,17.76,0,6571,25266,24982,24766,24482,24266,24875,24375,346,7400,1000,18770,50,1,34648025,8437,13.08,0.66,12,0.17,1862.00,36679.00,30900,20240617,-21.20,18290,20250123,33.13,25400,-4.13,20250306,18290,33.13,20250123,30900,-21.20,20240617,18290,33.13,20250123,0.69,N,001680,1000,346 억,,6152433,N,N,1095,N,00,N
|
||||
20250313,100123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24450,-250,5,-1.01,1059971925,43445,25.52,24750,24850,24250,32100,17300,24700,24397.89,17.76,0,6590,25266,24982,24766,24482,24266,24875,24375,346,7400,1000,18770,50,1,34648025,8471,13.13,0.67,12,0.13,1862.00,36679.00,30900,20240617,-20.87,18290,20250123,33.68,25400,-3.74,20250306,18290,33.68,20250123,30900,-20.87,20240617,18290,33.68,20250123,0.69,N,001680,1000,346 억,,6152433,N,N,1095,N,00,N
|
||||
20250313,090124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24600,-100,5,-0.40,64916600,2627,1.54,24750,24850,24550,32100,17300,24700,24711.38,17.76,0,-2301,25266,24982,24766,24482,24266,24875,24375,346,7400,1000,18770,50,1,34648025,8523,13.21,0.67,12,0.01,1862.00,36679.00,30900,20240617,-20.39,18290,20250123,34.50,25400,-3.15,20250306,18290,34.50,20250123,30900,-20.39,20240617,18290,34.50,20250123,0.69,N,001680,1000,346 억,,6152433,N,N,1095,N,00,N
|
||||
20250312,160123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24700,-100,5,-0.40,4221702825,170087,95.72,24850,25050,24550,32200,17400,24800,24820.86,17.80,0,7757,25433,25116,24683,24366,23933,25275,24525,346,7400,1000,18840,50,1,34648025,8558,13.27,0.67,12,0.49,1862.00,36679.00,30900,20240617,-20.06,18290,20250123,35.05,25400,-2.76,20250306,18290,35.05,20250123,30900,-20.06,20240617,18290,35.05,20250123,0.70,N,001680,1000,346 억,,6165687,N,N,1094,N,00,N
|
||||
20250312,150124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24650,-150,5,-0.60,4052441650,163233,91.86,24850,25050,24550,32200,17400,24800,24826.12,17.80,0,7953,25433,25116,24683,24366,23933,25275,24525,346,7400,1000,18840,50,1,34648025,8541,13.24,0.67,12,0.47,1862.00,36679.00,30900,20240617,-20.23,18290,20250123,34.77,25400,-2.95,20250306,18290,34.77,20250123,30900,-20.23,20240617,18290,34.77,20250123,0.70,N,001680,1000,346 억,,6165687,N,N,95,N,00,N
|
||||
20250312,140123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24800,0,3,0.00,3531220325,142114,79.98,24850,25050,24550,32200,17400,24800,24847.80,17.80,0,12456,25433,25116,24683,24366,23933,25275,24525,346,7400,1000,18840,50,1,34648025,8593,13.32,0.68,12,0.41,1862.00,36679.00,30900,20240617,-19.74,18290,20250123,35.59,25400,-2.36,20250306,18290,35.59,20250123,30900,-19.74,20240617,18290,35.59,20250123,0.70,N,001680,1000,346 억,,6165687,N,N,95,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79600,-200,5,-0.25,291169700,3645,54.93,79800,80400,79500,103700,55900,79800,79881.95,7.06,0,-566,81466,80632,80066,79232,78666,80350,78950,822,23900,5000,60640,100,1,16440000,13086,9.17,0.73,03,0.02,8677.00,109160.00,89000,20250217,-10.56,62400,20240401,27.56,89000,-10.56,20250217,75200,5.85,20250123,89000,-10.56,20250217,62400,27.56,20240401,0.23,N,001720,5000,822 억,,1160045,N,N,23,N,00,N
|
||||
20250313,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,80000,200,2,0.25,224470500,2808,42.31,79800,80400,79500,103700,55900,79800,79939.64,7.06,0,6,81466,80632,80066,79232,78666,80350,78950,822,23900,5000,60640,100,1,16440000,13152,9.22,0.73,03,0.02,8677.00,109160.00,89000,20250217,-10.11,62400,20240401,28.21,89000,-10.11,20250217,75200,6.38,20250123,89000,-10.11,20250217,62400,28.21,20240401,0.23,N,001720,5000,822 억,,1160045,N,N,32,N,00,N
|
||||
20250313,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79900,100,2,0.13,203535300,2546,38.37,79800,80400,79500,103700,55900,79800,79943.17,7.06,0,-32,81466,80632,80066,79232,78666,80350,78950,822,23900,5000,60640,100,1,16440000,13136,9.21,0.73,03,0.02,8677.00,109160.00,89000,20250217,-10.22,62400,20240401,28.04,89000,-10.22,20250217,75200,6.25,20250123,89000,-10.22,20250217,62400,28.04,20240401,0.23,N,001720,5000,822 억,,1160045,N,N,32,N,00,N
|
||||
20250313,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79900,100,2,0.13,184505800,2308,34.78,79800,80400,79500,103700,55900,79800,79941.85,7.06,0,-12,81466,80632,80066,79232,78666,80350,78950,822,23900,5000,60640,100,1,16440000,13136,9.21,0.73,03,0.01,8677.00,109160.00,89000,20250217,-10.22,62400,20240401,28.04,89000,-10.22,20250217,75200,6.25,20250123,89000,-10.22,20250217,62400,28.04,20240401,0.23,N,001720,5000,822 억,,1160045,N,N,32,N,00,N
|
||||
20250313,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,80100,300,2,0.38,159267700,1992,30.02,79800,80400,79500,103700,55900,79800,79953.66,7.06,0,76,81466,80632,80066,79232,78666,80350,78950,822,23900,5000,60640,100,1,16440000,13168,9.23,0.73,03,0.01,8677.00,109160.00,89000,20250217,-10.00,62400,20240401,28.37,89000,-10.00,20250217,75200,6.52,20250123,89000,-10.00,20250217,62400,28.37,20240401,0.23,N,001720,5000,822 억,,1160045,N,N,32,N,00,N
|
||||
20250313,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,80100,300,2,0.38,95029100,1188,17.90,79800,80400,79500,103700,55900,79800,79990.82,7.06,0,206,81466,80632,80066,79232,78666,80350,78950,822,23900,5000,60640,100,1,16440000,13168,9.23,0.73,03,0.01,8677.00,109160.00,89000,20250217,-10.00,62400,20240401,28.37,89000,-10.00,20250217,75200,6.52,20250123,89000,-10.00,20250217,62400,28.37,20240401,0.23,N,001720,5000,822 억,,1160045,N,N,32,N,00,N
|
||||
20250313,100124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,80400,600,2,0.75,53185400,665,10.02,79800,80400,79500,103700,55900,79800,79978.05,7.06,0,210,81466,80632,80066,79232,78666,80350,78950,822,23900,5000,60640,100,1,16440000,13218,9.27,0.74,03,0.00,8677.00,109160.00,89000,20250217,-9.66,62400,20240401,28.85,89000,-9.66,20250217,75200,6.91,20250123,89000,-9.66,20250217,62400,28.85,20240401,0.23,N,001720,5000,822 억,,1160045,N,N,32,N,00,N
|
||||
20250313,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79900,100,2,0.13,8139700,102,1.54,79800,79900,79800,103700,55900,79800,79800.98,7.06,0,-14,81466,80632,80066,79232,78666,80350,78950,822,23900,5000,60640,100,1,16440000,13136,9.21,0.73,03,0.00,8677.00,109160.00,89000,20250217,-10.22,62400,20240401,28.04,89000,-10.22,20250217,75200,6.25,20250123,89000,-10.22,20250217,62400,28.04,20240401,0.23,N,001720,5000,822 억,,1160045,N,N,32,N,00,N
|
||||
20250312,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79800,-200,5,-0.25,529955100,6635,25.77,80100,80900,79500,104000,56000,80000,79872.66,7.05,0,584,82266,81132,79966,78832,77666,80550,78250,822,24000,5000,60800,100,1,16440000,13119,9.20,0.73,03,0.04,8677.00,109160.00,89000,20250217,-10.34,62400,20240401,27.88,89000,-10.34,20250217,75200,6.12,20250123,89000,-10.34,20250217,62400,27.88,20240401,0.25,N,001720,5000,822 억,,1159495,N,N,32,N,00,N
|
||||
20250312,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79900,-100,5,-0.12,490653200,6143,23.86,80100,80900,79500,104000,56000,80000,79871.92,7.05,0,720,82266,81132,79966,78832,77666,80550,78250,822,24000,5000,60800,100,1,16440000,13136,9.21,0.73,03,0.04,8677.00,109160.00,89000,20250217,-10.22,62400,20240401,28.04,89000,-10.22,20250217,75200,6.25,20250123,89000,-10.22,20250217,62400,28.04,20240401,0.25,N,001720,5000,822 억,,1159495,N,N,41,N,00,N
|
||||
20250312,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79800,-200,5,-0.25,380872600,4767,18.51,80100,80900,79500,104000,56000,80000,79897.76,7.05,0,126,82266,81132,79966,78832,77666,80550,78250,822,24000,5000,60800,100,1,16440000,13119,9.20,0.73,03,0.03,8677.00,109160.00,89000,20250217,-10.34,62400,20240401,27.88,89000,-10.34,20250217,75200,6.12,20250123,89000,-10.34,20250217,62400,27.88,20240401,0.25,N,001720,5000,822 억,,1159495,N,N,41,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4285,-30,5,-0.70,859082471,199443,97.71,4310,4345,4285,5600,3025,4315,4307.56,14.54,0,-42166,4385,4350,4315,4280,4245,4367,4297,6205,1285,2500,3100,5,1,221277902,9482,-1428.33,0.43,12,0.09,-3.00,9861.00,6760,20240229,-36.61,4005,20250203,6.99,4875,-12.10,20250225,4005,6.99,20250203,6520,-34.28,20240326,4005,6.99,20250203,0.56,N,001740,2500,6204 억,,32173096,N,N,7293,N,00,N
|
||||
20250313,150124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4310,-5,5,-0.12,635740641,147346,72.19,4310,4345,4295,5600,3025,4315,4314.61,14.54,0,-21062,4385,4350,4315,4280,4245,4367,4297,6205,1285,2500,3100,5,1,221277902,9537,-1436.67,0.44,12,0.07,-3.00,9861.00,6760,20240229,-36.24,4005,20250203,7.62,4875,-11.59,20250225,4005,7.62,20250203,6520,-33.90,20240326,4005,7.62,20250203,0.56,N,001740,2500,6204 억,,32173096,N,N,2096,N,00,N
|
||||
20250313,140124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4300,-15,5,-0.35,537404076,124470,60.98,4310,4345,4295,5600,3025,4315,4317.54,14.54,0,-16236,4385,4350,4315,4280,4245,4367,4297,6205,1285,2500,3100,5,1,221277902,9515,-1433.33,0.44,12,0.06,-3.00,9861.00,6760,20240229,-36.39,4005,20250203,7.37,4875,-11.79,20250225,4005,7.37,20250203,6520,-34.05,20240326,4005,7.37,20250203,0.56,N,001740,2500,6204 억,,32173096,N,N,2096,N,00,N
|
||||
20250313,130124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4300,-15,5,-0.35,458501871,106131,51.99,4310,4345,4295,5600,3025,4315,4320.15,14.54,0,-7139,4385,4350,4315,4280,4245,4367,4297,6205,1285,2500,3100,5,1,221277902,9515,-1433.33,0.44,12,0.05,-3.00,9861.00,6760,20240229,-36.39,4005,20250203,7.37,4875,-11.79,20250225,4005,7.37,20250203,6520,-34.05,20240326,4005,7.37,20250203,0.56,N,001740,2500,6204 억,,32173096,N,N,2096,N,00,N
|
||||
20250313,120124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4320,5,2,0.12,350253245,81032,39.70,4310,4345,4295,5600,3025,4315,4322.41,14.54,0,-1506,4385,4350,4315,4280,4245,4367,4297,6205,1285,2500,3100,5,1,221277902,9559,-1440.00,0.44,12,0.04,-3.00,9861.00,6760,20240229,-36.09,4005,20250203,7.87,4875,-11.38,20250225,4005,7.87,20250203,6520,-33.74,20240326,4005,7.87,20250203,0.56,N,001740,2500,6204 억,,32173096,N,N,2096,N,00,N
|
||||
20250313,110124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4330,15,2,0.35,259537635,60091,29.44,4310,4340,4295,5600,3025,4315,4319.08,14.54,0,1476,4385,4350,4315,4280,4245,4367,4297,6205,1285,2500,3100,5,1,221277902,9581,-1443.33,0.44,12,0.03,-3.00,9861.00,6760,20240229,-35.95,4005,20250203,8.11,4875,-11.18,20250225,4005,8.11,20250203,6520,-33.59,20240326,4005,8.11,20250203,0.56,N,001740,2500,6204 억,,32173096,N,N,2096,N,00,N
|
||||
20250313,100124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4320,5,2,0.12,156636080,36240,17.75,4310,4340,4310,5600,3025,4315,4322.19,14.54,0,-2349,4385,4350,4315,4280,4245,4367,4297,6205,1285,2500,3100,5,1,221277902,9559,-1440.00,0.44,12,0.02,-3.00,9861.00,6760,20240229,-36.09,4005,20250203,7.87,4875,-11.38,20250225,4005,7.87,20250203,6520,-33.74,20240326,4005,7.87,20250203,0.56,N,001740,2500,6204 억,,32173096,N,N,2096,N,00,N
|
||||
20250313,090125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4315,0,3,0.00,14081810,3263,1.60,4310,4340,4310,5600,3025,4315,4315.60,14.54,0,-442,4385,4350,4315,4280,4245,4367,4297,6205,1285,2500,3100,5,1,221277902,9548,-1438.33,0.44,12,0.00,-3.00,9861.00,6760,20240229,-36.17,4005,20250203,7.74,4875,-11.49,20250225,4005,7.74,20250203,6520,-33.82,20240326,4005,7.74,20250203,0.56,N,001740,2500,6204 억,,32173096,N,N,2096,N,00,N
|
||||
20250312,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4315,30,2,0.70,869002630,201744,56.76,4285,4350,4280,5570,3000,4285,4307.44,14.55,0,-15738,4355,4320,4285,4250,4215,4302,4232,6205,1285,2500,3080,5,1,221277902,9548,-1438.33,0.44,12,0.09,-3.00,9861.00,6760,20240229,-36.17,4005,20250203,7.74,4875,-11.49,20250225,4005,7.74,20250203,6520,-33.82,20240326,4005,7.74,20250203,0.57,N,001740,2500,6204 억,,32185158,N,N,2096,N,00,N
|
||||
20250312,150124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4300,15,2,0.35,772293355,179320,50.45,4285,4350,4280,5570,3000,4285,4306.79,14.55,0,-15989,4355,4320,4285,4250,4215,4302,4232,6205,1285,2500,3080,5,1,221277902,9515,-1433.33,0.44,12,0.08,-3.00,9861.00,6760,20240229,-36.39,4005,20250203,7.37,4875,-11.79,20250225,4005,7.37,20250203,6520,-34.05,20240326,4005,7.37,20250203,0.57,N,001740,2500,6204 억,,32185158,N,N,184,N,00,N
|
||||
20250312,140124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4290,5,2,0.12,672027490,155983,43.88,4285,4350,4280,5570,3000,4285,4308.34,14.55,0,-10757,4355,4320,4285,4250,4215,4302,4232,6205,1285,2500,3080,5,1,221277902,9493,-1430.00,0.44,12,0.07,-3.00,9861.00,6760,20240229,-36.54,4005,20250203,7.12,4875,-12.00,20250225,4005,7.12,20250203,6520,-34.20,20240326,4005,7.12,20250203,0.57,N,001740,2500,6204 억,,32185158,N,N,184,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11590,-470,5,-3.90,1231378005,106131,354.08,12060,12070,11300,15670,8450,12060,11602.43,11.24,0,-23705,12266,12162,12106,12002,11946,12135,11975,636,3610,5000,7470,10,1,12728534,1475,4.38,0.31,12,0.83,2649.00,36995.00,19410,20240805,-40.29,10010,20240417,15.78,12850,-9.81,20250226,11300,2.57,20250313,19410,-40.29,20240805,10010,15.78,20240417,0.80,N,001750,5000,636 억,,1430354,N,N,1,N,00,N
|
||||
20250313,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11630,-430,5,-3.57,1197662845,103219,344.36,12060,12070,11300,15670,8450,12060,11603.12,11.24,0,-21630,12266,12162,12106,12002,11946,12135,11975,636,3610,5000,7470,10,1,12728534,1480,4.39,0.31,12,0.81,2649.00,36995.00,19410,20240805,-40.08,10010,20240417,16.18,12850,-9.49,20250226,11300,2.92,20250313,19410,-40.08,20240805,10010,16.18,20240417,0.80,N,001750,5000,636 억,,1430354,N,N,1,N,00,N
|
||||
20250313,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11640,-420,5,-3.48,1162381005,100178,334.22,12060,12070,11300,15670,8450,12060,11603.16,11.24,0,-19128,12266,12162,12106,12002,11946,12135,11975,636,3610,5000,7470,10,1,12728534,1482,4.39,0.31,12,0.79,2649.00,36995.00,19410,20240805,-40.03,10010,20240417,16.28,12850,-9.42,20250226,11300,3.01,20250313,19410,-40.03,20240805,10010,16.28,20240417,0.80,N,001750,5000,636 억,,1430354,N,N,1,N,00,N
|
||||
20250313,130124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11620,-440,5,-3.65,1049922055,90437,301.72,12060,12070,11300,15670,8450,12060,11609.43,11.24,0,-18413,12266,12162,12106,12002,11946,12135,11975,636,3610,5000,7470,10,1,12728534,1479,4.39,0.31,12,0.71,2649.00,36995.00,19410,20240805,-40.13,10010,20240417,16.08,12850,-9.57,20250226,11300,2.83,20250313,19410,-40.13,20240805,10010,16.08,20240417,0.80,N,001750,5000,636 억,,1430354,N,N,1,N,00,N
|
||||
20250313,120124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11630,-430,5,-3.57,973545725,83880,279.84,12060,12070,11300,15670,8450,12060,11606.41,11.24,0,-16027,12266,12162,12106,12002,11946,12135,11975,636,3610,5000,7470,10,1,12728534,1480,4.39,0.31,12,0.66,2649.00,36995.00,19410,20240805,-40.08,10010,20240417,16.18,12850,-9.49,20250226,11300,2.92,20250313,19410,-40.08,20240805,10010,16.18,20240417,0.80,N,001750,5000,636 억,,1430354,N,N,1,N,00,N
|
||||
20250313,110124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11660,-400,5,-3.32,923232435,79553,265.41,12060,12070,11300,15670,8450,12060,11605.25,11.24,0,-14267,12266,12162,12106,12002,11946,12135,11975,636,3610,5000,7470,10,1,12728534,1484,4.40,0.32,12,0.62,2649.00,36995.00,19410,20240805,-39.93,10010,20240417,16.48,12850,-9.26,20250226,11300,3.19,20250313,19410,-39.93,20240805,10010,16.48,20240417,0.80,N,001750,5000,636 억,,1430354,N,N,1,N,00,N
|
||||
20250313,100124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11690,-370,5,-3.07,819290295,70612,235.58,12060,12070,11300,15670,8450,12060,11602.71,11.24,0,-11984,12266,12162,12106,12002,11946,12135,11975,636,3610,5000,7470,10,1,12728534,1488,4.41,0.32,12,0.55,2649.00,36995.00,19410,20240805,-39.77,10010,20240417,16.78,12850,-9.03,20250226,11300,3.45,20250313,19410,-39.77,20240805,10010,16.78,20240417,0.80,N,001750,5000,636 억,,1430354,N,N,1,N,00,N
|
||||
20250313,090125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12070,10,2,0.08,2089080,174,0.58,12060,12070,11990,15670,8450,12060,12006.21,11.24,0,-160,12266,12162,12106,12002,11946,12135,11975,636,3610,5000,7470,10,1,12728534,1536,4.56,0.33,12,0.00,2649.00,36995.00,19410,20240805,-37.82,10010,20240417,20.58,12850,-6.07,20250226,11350,6.34,20250114,19410,-37.82,20240805,10010,20.58,20240417,0.80,N,001750,5000,636 억,,1430354,N,N,1,N,00,N
|
||||
20250312,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12060,-90,5,-0.74,361011340,29814,237.03,12150,12210,12050,15790,8510,12150,12108.86,11.27,0,-3838,12383,12266,12133,12016,11883,12200,11950,636,3640,5000,7530,10,1,12728534,1535,4.55,0.33,12,0.23,2649.00,36995.00,19410,20240805,-37.87,10010,20240417,20.48,12850,-6.15,20250226,11350,6.26,20250114,19410,-37.87,20240805,10010,20.48,20240417,0.81,N,001750,5000,636 억,,1434484,N,N,1,N,00,N
|
||||
20250312,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,-60,5,-0.49,325820600,26902,213.88,12150,12210,12050,15790,8510,12150,12111.39,11.27,0,-3545,12383,12266,12133,12016,11883,12200,11950,636,3640,5000,7530,10,1,12728534,1539,4.56,0.33,12,0.21,2649.00,36995.00,19410,20240805,-37.71,10010,20240417,20.78,12850,-5.91,20250226,11350,6.52,20250114,19410,-37.71,20240805,10010,20.78,20240417,0.81,N,001750,5000,636 억,,1434484,N,N,0,N,00,N
|
||||
20250312,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12060,-90,5,-0.74,291689000,24076,191.41,12150,12210,12060,15790,8510,12150,12115.34,11.27,0,-2835,12383,12266,12133,12016,11883,12200,11950,636,3640,5000,7530,10,1,12728534,1535,4.55,0.33,12,0.19,2649.00,36995.00,19410,20240805,-37.87,10010,20240417,20.48,12850,-6.15,20250226,11350,6.26,20250114,19410,-37.87,20240805,10010,20.48,20240417,0.81,N,001750,5000,636 억,,1434484,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
|
||||
20250313,160124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14990,10,2,0.07,6393120,427,26.72,15020,15020,14880,19470,10490,14980,14972.18,0.00,0,-26,15066,15022,14946,14902,14826,14985,14865,61,4490,5000,10480,10,1,1214878,182,164.73,0.36,12,0.04,91.00,42198.00,20700,20240229,-27.58,13150,20241209,13.99,15400,-2.66,20250117,13640,9.90,20250102,20200,-25.79,20240315,13150,13.99,20241209,0.06,N,001770,5000,60 억,,0,N,N,4,N,00,N
|
||||
20250313,150125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14930,-50,5,-0.33,5868180,392,24.53,15020,15020,14880,19470,10490,14980,14969.85,0.00,0,-26,15066,15022,14946,14902,14826,14985,14865,61,4490,5000,10480,10,1,1214878,181,164.07,0.35,12,0.03,91.00,42198.00,20700,20240229,-27.87,13150,20241209,13.54,15400,-3.05,20250117,13640,9.46,20250102,20200,-26.09,20240315,13150,13.54,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
|
||||
20250313,140125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14940,-40,5,-0.27,5091750,340,21.28,15020,15020,14880,19470,10490,14980,14975.74,0.00,0,-26,15066,15022,14946,14902,14826,14985,14865,61,4490,5000,10480,10,1,1214878,182,164.18,0.35,12,0.03,91.00,42198.00,20700,20240229,-27.83,13150,20241209,13.61,15400,-2.99,20250117,13640,9.53,20250102,20200,-26.04,20240315,13150,13.61,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
|
||||
20250313,130124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14940,-40,5,-0.27,5076810,339,21.21,15020,15020,14880,19470,10490,14980,14975.84,0.00,0,-26,15066,15022,14946,14902,14826,14985,14865,61,4490,5000,10480,10,1,1214878,182,164.18,0.35,12,0.03,91.00,42198.00,20700,20240229,-27.83,13150,20241209,13.61,15400,-2.99,20250117,13640,9.53,20250102,20200,-26.04,20240315,13150,13.61,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
|
||||
20250313,120124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14980,0,3,0.00,4570480,305,19.09,15020,15020,14980,19470,10490,14980,14985.18,0.00,0,-40,15066,15022,14946,14902,14826,14985,14865,61,4490,5000,10480,10,1,1214878,182,164.62,0.35,12,0.03,91.00,42198.00,20700,20240229,-27.63,13150,20241209,13.92,15400,-2.73,20250117,13640,9.82,20250102,20200,-25.84,20240315,13150,13.92,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
|
||||
20250313,110124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14980,0,3,0.00,4570480,305,19.09,15020,15020,14980,19470,10490,14980,14985.18,0.00,0,-40,15066,15022,14946,14902,14826,14985,14865,61,4490,5000,10480,10,1,1214878,182,164.62,0.35,12,0.03,91.00,42198.00,20700,20240229,-27.63,13150,20241209,13.92,15400,-2.73,20250117,13640,9.82,20250102,20200,-25.84,20240315,13150,13.92,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
|
||||
20250313,100124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15000,20,2,0.13,2143560,143,8.95,15020,15020,14980,19470,10490,14980,14989.93,0.00,0,-36,15066,15022,14946,14902,14826,14985,14865,61,4490,5000,10480,10,1,1214878,182,164.84,0.36,12,0.01,91.00,42198.00,20700,20240229,-27.54,13150,20241209,14.07,15400,-2.60,20250117,13640,9.97,20250102,20200,-25.74,20240315,13150,14.07,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
|
||||
20250313,090125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14980,0,3,0.00,0,0,0.00,0,0,0,19470,10490,14980,0.00,0.00,0,0,15066,15022,14946,14902,14826,14985,14865,61,4490,5000,10480,10,1,1214878,182,164.62,0.35,12,0.00,91.00,42198.00,20700,20240229,-27.63,13150,20241209,13.92,15400,-2.73,20250117,13640,9.82,20250102,20200,-25.84,20240315,13150,13.92,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
|
||||
20250312,160124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14980,-10,5,-0.07,23848585,1598,69.15,14990,14990,14870,19480,10500,14990,14924.02,0.00,0,-4,15276,15132,14896,14752,14516,15205,14825,61,4490,5000,10490,10,1,1214878,182,164.62,0.35,12,0.13,91.00,42198.00,20700,20240229,-27.63,13150,20241209,13.92,15400,-2.73,20250117,13640,9.82,20250102,20200,-25.84,20240315,13150,13.92,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
|
||||
20250312,150125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14870,-120,5,-0.80,23728745,1590,68.80,14990,14990,14870,19480,10500,14990,14923.74,0.00,0,-4,15276,15132,14896,14752,14516,15205,14825,61,4490,5000,10490,10,1,1214878,181,163.41,0.35,12,0.13,91.00,42198.00,20700,20240229,-28.16,13150,20241209,13.08,15400,-3.44,20250117,13640,9.02,20250102,20200,-26.39,20240315,13150,13.08,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250312,140124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14950,-40,5,-0.27,22402445,1501,64.95,14990,14990,14900,19480,10500,14990,14925.01,0.00,0,-4,15276,15132,14896,14752,14516,15205,14825,61,4490,5000,10490,10,1,1214878,182,164.29,0.35,12,0.12,91.00,42198.00,20700,20240229,-27.78,13150,20241209,13.69,15400,-2.92,20250117,13640,9.60,20250102,20200,-25.99,20240315,13150,13.69,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2180,-80,5,-3.54,828273020,372926,45.70,2240,2250,2180,2935,1585,2260,2220.90,2.06,0,-52983,2356,2307,2241,2192,2126,2332,2217,484,675,500,1670,5,1,96830132,2111,11.07,0.76,12,0.39,197.00,2883.00,4520,20240326,-51.77,1755,20241209,24.22,2400,-9.17,20250211,1921,13.48,20250203,4520,-51.77,20240326,1755,24.22,20241209,3.20,N,001780,500,484 억,,1998926,N,N,1450,N,00,N
|
||||
20250313,150125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2195,-65,5,-2.88,772910370,347578,42.60,2240,2250,2180,2935,1585,2260,2223.59,2.06,0,-51692,2356,2307,2241,2192,2126,2332,2217,484,675,500,1670,5,1,96830132,2125,11.14,0.76,12,0.36,197.00,2883.00,4520,20240326,-51.44,1755,20241209,25.07,2400,-8.54,20250211,1921,14.26,20250203,4520,-51.44,20240326,1755,25.07,20241209,3.20,N,001780,500,484 억,,1998926,N,N,717,N,00,N
|
||||
20250313,140125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2215,-45,5,-1.99,652990750,293006,35.91,2240,2250,2205,2935,1585,2260,2228.48,2.06,0,-43966,2356,2307,2241,2192,2126,2332,2217,484,675,500,1670,5,1,96830132,2145,11.24,0.77,12,0.30,197.00,2883.00,4520,20240326,-51.00,1755,20241209,26.21,2400,-7.71,20250211,1921,15.30,20250203,4520,-51.00,20240326,1755,26.21,20241209,3.20,N,001780,500,484 억,,1998926,N,N,717,N,00,N
|
||||
20250313,130125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2230,-30,5,-1.33,577830110,259035,31.75,2240,2250,2220,2935,1585,2260,2230.58,2.06,0,-38402,2356,2307,2241,2192,2126,2332,2217,484,675,500,1670,5,1,96830132,2159,11.32,0.77,12,0.27,197.00,2883.00,4520,20240326,-50.66,1755,20241209,27.07,2400,-7.08,20250211,1921,16.09,20250203,4520,-50.66,20240326,1755,27.07,20241209,3.20,N,001780,500,484 억,,1998926,N,N,717,N,00,N
|
||||
20250313,120125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2240,-20,5,-0.88,482608925,216281,26.51,2240,2250,2220,2935,1585,2260,2231.26,2.06,0,-10095,2356,2307,2241,2192,2126,2332,2217,484,675,500,1670,5,1,96830132,2169,11.37,0.78,12,0.22,197.00,2883.00,4520,20240326,-50.44,1755,20241209,27.64,2400,-6.67,20250211,1921,16.61,20250203,4520,-50.44,20240326,1755,27.64,20241209,3.20,N,001780,500,484 억,,1998926,N,N,717,N,00,N
|
||||
20250313,110125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2230,-30,5,-1.33,424838290,190422,23.34,2240,2250,2220,2935,1585,2260,2230.88,2.06,0,-8846,2356,2307,2241,2192,2126,2332,2217,484,675,500,1670,5,1,96830132,2159,11.32,0.77,12,0.20,197.00,2883.00,4520,20240326,-50.66,1755,20241209,27.07,2400,-7.08,20250211,1921,16.09,20250203,4520,-50.66,20240326,1755,27.07,20241209,3.20,N,001780,500,484 억,,1998926,N,N,717,N,00,N
|
||||
20250313,100125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2225,-35,5,-1.55,285716165,127914,15.68,2240,2250,2225,2935,1585,2260,2233.44,2.06,0,-14929,2356,2307,2241,2192,2126,2332,2217,484,675,500,1670,5,1,96830132,2154,11.29,0.77,12,0.13,197.00,2883.00,4520,20240326,-50.77,1755,20241209,26.78,2400,-7.29,20250211,1921,15.83,20250203,4520,-50.77,20240326,1755,26.78,20241209,3.20,N,001780,500,484 억,,1998926,N,N,717,N,00,N
|
||||
20250313,090125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2250,-10,5,-0.44,60255110,26941,3.30,2240,2250,2225,2935,1585,2260,2235.61,2.06,0,8050,2356,2307,2241,2192,2126,2332,2217,484,675,500,1670,5,1,96830132,2179,11.42,0.78,12,0.03,197.00,2883.00,4520,20240326,-50.22,1755,20241209,28.21,2400,-6.25,20250211,1921,17.13,20250203,4520,-50.22,20240326,1755,28.21,20241209,3.20,N,001780,500,484 억,,1998926,N,N,717,N,00,N
|
||||
20250312,160124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2260,85,2,3.91,1795265186,803397,231.47,2175,2290,2175,2825,1525,2175,2234.53,2.03,0,33722,2231,2202,2156,2127,2081,2217,2142,484,650,500,1600,5,1,96830132,2188,11.47,0.78,12,0.83,197.00,2883.00,4520,20240326,-50.00,1755,20241209,28.77,2400,-5.83,20250211,1921,17.65,20250203,4520,-50.00,20240326,1755,28.77,20241209,3.12,N,001780,500,484 억,,1963523,N,N,717,N,00,N
|
||||
20250312,150125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2235,60,2,2.76,1563282647,700392,201.79,2175,2290,2175,2825,1525,2175,2232.04,2.03,0,31465,2231,2202,2156,2127,2081,2217,2142,484,650,500,1600,5,1,96830132,2164,11.35,0.78,12,0.72,197.00,2883.00,4520,20240326,-50.55,1755,20241209,27.35,2400,-6.88,20250211,1921,16.35,20250203,4520,-50.55,20240326,1755,27.35,20241209,3.12,N,001780,500,484 억,,1963523,N,N,344,N,00,N
|
||||
20250312,140125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2225,50,2,2.30,1480436332,663267,191.10,2175,2290,2175,2825,1525,2175,2232.07,2.03,0,27284,2231,2202,2156,2127,2081,2217,2142,484,650,500,1600,5,1,96830132,2154,11.29,0.77,12,0.68,197.00,2883.00,4520,20240326,-50.77,1755,20241209,26.78,2400,-7.29,20250211,1921,15.83,20250203,4520,-50.77,20240326,1755,26.78,20241209,3.12,N,001780,500,484 억,,1963523,N,N,344,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2695,10,2,0.37,178201615,66213,75.02,2685,2700,2685,3490,1880,2685,2691.33,1.81,0,443,2715,2700,2690,2675,2665,2695,2670,448,805,500,2040,5,1,89696580,2417,7.95,0.47,12,0.07,339.00,5764.00,3570,20240617,-24.51,2510,20241209,7.37,2795,-3.58,20250116,2595,3.85,20250304,3570,-24.51,20240617,2510,7.37,20241209,1.42,N,001790,500,448 억,,1625720,N,N,227,N,00,N
|
||||
20250313,150125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2690,5,2,0.19,155448695,57769,65.45,2685,2695,2685,3490,1880,2685,2690.87,1.81,0,4628,2715,2700,2690,2675,2665,2695,2670,448,805,500,2040,5,1,89696580,2413,7.94,0.47,12,0.06,339.00,5764.00,3570,20240617,-24.65,2510,20241209,7.17,2795,-3.76,20250116,2595,3.66,20250304,3570,-24.65,20240617,2510,7.17,20241209,1.42,N,001790,500,448 억,,1625720,N,N,78,N,00,N
|
||||
20250313,140125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2695,10,2,0.37,108140430,40193,45.54,2685,2695,2685,3490,1880,2685,2690.53,1.81,0,-796,2715,2700,2690,2675,2665,2695,2670,448,805,500,2040,5,1,89696580,2417,7.95,0.47,12,0.04,339.00,5764.00,3570,20240617,-24.51,2510,20241209,7.37,2795,-3.58,20250116,2595,3.85,20250304,3570,-24.51,20240617,2510,7.37,20241209,1.42,N,001790,500,448 억,,1625720,N,N,78,N,00,N
|
||||
20250313,130125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2695,10,2,0.37,87400660,32485,36.80,2685,2695,2685,3490,1880,2685,2690.49,1.81,0,-892,2715,2700,2690,2675,2665,2695,2670,448,805,500,2040,5,1,89696580,2417,7.95,0.47,12,0.04,339.00,5764.00,3570,20240617,-24.51,2510,20241209,7.37,2795,-3.58,20250116,2595,3.85,20250304,3570,-24.51,20240617,2510,7.37,20241209,1.42,N,001790,500,448 억,,1625720,N,N,78,N,00,N
|
||||
20250313,120125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2690,5,2,0.19,60293060,22409,25.39,2685,2695,2685,3490,1880,2685,2690.57,1.81,0,-443,2715,2700,2690,2675,2665,2695,2670,448,805,500,2040,5,1,89696580,2413,7.94,0.47,12,0.02,339.00,5764.00,3570,20240617,-24.65,2510,20241209,7.17,2795,-3.76,20250116,2595,3.66,20250304,3570,-24.65,20240617,2510,7.17,20241209,1.42,N,001790,500,448 억,,1625720,N,N,78,N,00,N
|
||||
20250313,110125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2695,10,2,0.37,53015325,19705,22.33,2685,2695,2685,3490,1880,2685,2690.45,1.81,0,-536,2715,2700,2690,2675,2665,2695,2670,448,805,500,2040,5,1,89696580,2417,7.95,0.47,12,0.02,339.00,5764.00,3570,20240617,-24.51,2510,20241209,7.37,2795,-3.58,20250116,2595,3.85,20250304,3570,-24.51,20240617,2510,7.37,20241209,1.42,N,001790,500,448 억,,1625720,N,N,78,N,00,N
|
||||
20250313,100125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2695,10,2,0.37,38766260,14411,16.33,2685,2695,2685,3490,1880,2685,2690.05,1.81,0,-556,2715,2700,2690,2675,2665,2695,2670,448,805,500,2040,5,1,89696580,2417,7.95,0.47,12,0.02,339.00,5764.00,3570,20240617,-24.51,2510,20241209,7.37,2795,-3.58,20250116,2595,3.85,20250304,3570,-24.51,20240617,2510,7.37,20241209,1.42,N,001790,500,448 억,,1625720,N,N,78,N,00,N
|
||||
20250313,090126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2695,10,2,0.37,7616210,2833,3.21,2685,2695,2685,3490,1880,2685,2688.39,1.81,0,-31,2715,2700,2690,2675,2665,2695,2670,448,805,500,2040,5,1,89696580,2417,7.95,0.47,12,0.00,339.00,5764.00,3570,20240617,-24.51,2510,20241209,7.37,2795,-3.58,20250116,2595,3.85,20250304,3570,-24.51,20240617,2510,7.37,20241209,1.42,N,001790,500,448 억,,1625720,N,N,78,N,00,N
|
||||
20250312,160124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2685,-15,5,-0.56,233741242,86861,42.43,2695,2705,2680,3510,1890,2700,2691.00,1.84,0,-32485,2743,2721,2693,2671,2643,2732,2682,448,810,500,2050,5,1,89696580,2408,7.92,0.47,12,0.10,339.00,5764.00,3570,20240617,-24.79,2510,20241209,6.97,2795,-3.94,20250116,2595,3.47,20250304,3570,-24.79,20240617,2510,6.97,20241209,1.38,N,001790,500,448 억,,1653225,N,N,78,N,00,N
|
||||
20250312,150125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2690,-10,5,-0.37,220109772,81787,39.95,2695,2705,2680,3510,1890,2700,2691.26,1.84,0,-32493,2743,2721,2693,2671,2643,2732,2682,448,810,500,2050,5,1,89696580,2413,7.94,0.47,12,0.09,339.00,5764.00,3570,20240617,-24.65,2510,20241209,7.17,2795,-3.76,20250116,2595,3.66,20250304,3570,-24.65,20240617,2510,7.17,20241209,1.38,N,001790,500,448 억,,1653225,N,N,13,N,00,N
|
||||
20250312,140125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2690,-10,5,-0.37,203054642,75447,36.85,2695,2705,2680,3510,1890,2700,2691.35,1.84,0,-31546,2743,2721,2693,2671,2643,2732,2682,448,810,500,2050,5,1,89696580,2413,7.94,0.47,12,0.08,339.00,5764.00,3570,20240617,-24.65,2510,20241209,7.17,2795,-3.76,20250116,2595,3.66,20250304,3570,-24.65,20240617,2510,7.17,20241209,1.38,N,001790,500,448 억,,1653225,N,N,13,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15080,-70,5,-0.46,1774851900,117902,139.29,15080,15140,15000,19690,10610,15150,15053.61,8.79,0,10489,15316,15232,15136,15052,14956,15275,15095,313,4540,500,11810,10,1,62645422,9447,11.03,0.43,12,0.19,1367.00,35248.00,17090,20241031,-11.76,13700,20240419,10.07,15910,-5.22,20250224,14650,2.94,20250116,17090,-11.76,20241031,13700,10.07,20240419,0.12,N,001800,500,313 억,,5505226,N,N,1910,N,00,N
|
||||
20250313,150125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15090,-60,5,-0.40,1522421740,101164,119.51,15080,15140,15000,19690,10610,15150,15049.05,8.79,0,9550,15316,15232,15136,15052,14956,15275,15095,313,4540,500,11810,10,1,62645422,9453,11.04,0.43,12,0.16,1367.00,35248.00,17090,20241031,-11.70,13700,20240419,10.15,15910,-5.15,20250224,14650,3.00,20250116,17090,-11.70,20241031,13700,10.15,20240419,0.12,N,001800,500,313 억,,5505226,N,N,290,N,00,N
|
||||
20250313,140126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15080,-70,5,-0.46,1319255150,87687,103.59,15080,15140,15000,19690,10610,15150,15045.05,8.79,0,5001,15316,15232,15136,15052,14956,15275,15095,313,4540,500,11810,10,1,62645422,9447,11.03,0.43,12,0.14,1367.00,35248.00,17090,20241031,-11.76,13700,20240419,10.07,15910,-5.22,20250224,14650,2.94,20250116,17090,-11.76,20241031,13700,10.07,20240419,0.12,N,001800,500,313 억,,5505226,N,N,290,N,00,N
|
||||
20250313,130125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15050,-100,5,-0.66,1105096245,73459,86.78,15080,15140,15000,19690,10610,15150,15043.71,8.79,0,-208,15316,15232,15136,15052,14956,15275,15095,313,4540,500,11810,10,1,62645422,9428,11.01,0.43,12,0.12,1367.00,35248.00,17090,20241031,-11.94,13700,20240419,9.85,15910,-5.41,20250224,14650,2.73,20250116,17090,-11.94,20241031,13700,9.85,20240419,0.12,N,001800,500,313 억,,5505226,N,N,290,N,00,N
|
||||
20250313,120125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15020,-130,5,-0.86,893355110,59383,70.15,15080,15140,15000,19690,10610,15150,15043.95,8.79,0,-3914,15316,15232,15136,15052,14956,15275,15095,313,4540,500,11810,10,1,62645422,9409,10.99,0.43,12,0.09,1367.00,35248.00,17090,20241031,-12.11,13700,20240419,9.64,15910,-5.59,20250224,14650,2.53,20250116,17090,-12.11,20241031,13700,9.64,20240419,0.12,N,001800,500,313 억,,5505226,N,N,290,N,00,N
|
||||
20250313,110125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15030,-120,5,-0.79,692957575,46052,54.40,15080,15140,15000,19690,10610,15150,15047.29,8.79,0,-6005,15316,15232,15136,15052,14956,15275,15095,313,4540,500,11810,10,1,62645422,9416,10.99,0.43,12,0.07,1367.00,35248.00,17090,20241031,-12.05,13700,20240419,9.71,15910,-5.53,20250224,14650,2.59,20250116,17090,-12.05,20241031,13700,9.71,20240419,0.12,N,001800,500,313 억,,5505226,N,N,290,N,00,N
|
||||
20250313,100125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15050,-100,5,-0.66,383840190,25481,30.10,15080,15140,15030,19690,10610,15150,15063.78,8.79,0,-1758,15316,15232,15136,15052,14956,15275,15095,313,4540,500,11810,10,1,62645422,9428,11.01,0.43,12,0.04,1367.00,35248.00,17090,20241031,-11.94,13700,20240419,9.85,15910,-5.41,20250224,14650,2.73,20250116,17090,-11.94,20241031,13700,9.85,20240419,0.12,N,001800,500,313 억,,5505226,N,N,290,N,00,N
|
||||
20250313,090126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15040,-110,5,-0.73,39106220,2593,3.06,15080,15140,15040,19690,10610,15150,15081.46,8.79,0,-2281,15316,15232,15136,15052,14956,15275,15095,313,4540,500,11810,10,1,62645422,9422,11.00,0.43,12,0.00,1367.00,35248.00,17090,20241031,-12.00,13700,20240419,9.78,15910,-5.47,20250224,14650,2.66,20250116,17090,-12.00,20241031,13700,9.78,20240419,0.12,N,001800,500,313 억,,5505226,N,N,290,N,00,N
|
||||
20250312,160125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15150,-10,5,-0.07,1275919090,84543,95.22,15040,15220,15040,19700,10620,15160,15091.87,8.76,0,-3491,15260,15210,15120,15070,14980,15165,15025,313,4540,500,11820,10,1,62645422,9491,11.08,0.43,12,0.13,1367.00,35248.00,17090,20241031,-11.35,13700,20240419,10.58,15910,-4.78,20250224,14650,3.41,20250116,17090,-11.35,20241031,13700,10.58,20240419,0.13,N,001800,500,313 억,,5486218,N,N,290,N,00,N
|
||||
20250312,150126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15080,-80,5,-0.53,1165830370,77260,87.02,15040,15220,15040,19700,10620,15160,15089.70,8.76,0,-3791,15260,15210,15120,15070,14980,15165,15025,313,4540,500,11820,10,1,62645422,9447,11.03,0.43,12,0.12,1367.00,35248.00,17090,20241031,-11.76,13700,20240419,10.07,15910,-5.22,20250224,14650,2.94,20250116,17090,-11.76,20241031,13700,10.07,20240419,0.13,N,001800,500,313 억,,5486218,N,N,44,N,00,N
|
||||
20250312,140125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15070,-90,5,-0.59,960118220,63614,71.65,15040,15220,15040,19700,10620,15160,15092.88,8.76,0,-5248,15260,15210,15120,15070,14980,15165,15025,313,4540,500,11820,10,1,62645422,9441,11.02,0.43,12,0.10,1367.00,35248.00,17090,20241031,-11.82,13700,20240419,10.00,15910,-5.28,20250224,14650,2.87,20250116,17090,-11.82,20241031,13700,10.00,20240419,0.13,N,001800,500,313 억,,5486218,N,N,44,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1424,-6,5,-0.42,64719387,45722,924.80,1430,1480,1345,1859,1001,1430,1415.50,0.49,0,1655,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,315,-5.46,0.16,12,0.21,-261.00,8956.00,2120,20240529,-32.83,1340,20241210,6.27,1700,-16.24,20250102,1345,5.87,20250313,2120,-32.83,20240529,1340,6.27,20241210,0.25,N,001810,500,110 억,,107682,N,N,0,N,00,N
|
||||
20250313,150126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1426,-4,5,-0.28,61641455,43554,880.95,1430,1480,1345,1859,1001,1430,1415.29,0.49,0,2719,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,316,-5.46,0.16,12,0.20,-261.00,8956.00,2120,20240529,-32.74,1340,20241210,6.42,1700,-16.12,20250102,1345,6.02,20250313,2120,-32.74,20240529,1340,6.42,20241210,0.25,N,001810,500,110 억,,107682,N,N,0,N,00,N
|
||||
20250313,140126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1428,-2,5,-0.14,61634324,43549,880.85,1430,1480,1345,1859,1001,1430,1415.29,0.49,0,2719,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,316,-5.47,0.16,12,0.20,-261.00,8956.00,2120,20240529,-32.64,1340,20241210,6.57,1700,-16.00,20250102,1345,6.17,20250313,2120,-32.64,20240529,1340,6.57,20241210,0.25,N,001810,500,110 억,,107682,N,N,0,N,00,N
|
||||
20250313,130125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1406,-24,5,-1.68,57921074,40921,827.69,1430,1480,1345,1859,1001,1430,1415.44,0.49,0,3934,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,311,-5.39,0.16,12,0.18,-261.00,8956.00,2120,20240529,-33.68,1340,20241210,4.93,1700,-17.29,20250102,1345,4.54,20250313,2120,-33.68,20240529,1340,4.93,20241210,0.25,N,001810,500,110 억,,107682,N,N,0,N,00,N
|
||||
20250313,120126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1423,-7,5,-0.49,55327465,39069,790.23,1430,1480,1345,1859,1001,1430,1416.15,0.49,0,3747,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,315,-5.45,0.16,12,0.18,-261.00,8956.00,2120,20240529,-32.88,1340,20241210,6.19,1700,-16.29,20250102,1345,5.80,20250313,2120,-32.88,20240529,1340,6.19,20241210,0.25,N,001810,500,110 억,,107682,N,N,0,N,00,N
|
||||
20250313,110125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1410,-20,5,-1.40,14881639,10698,216.38,1430,1430,1345,1859,1001,1430,1391.07,0.49,0,126,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,312,-5.40,0.16,12,0.05,-261.00,8956.00,2120,20240529,-33.49,1340,20241210,5.22,1700,-17.06,20250102,1345,4.83,20250313,2120,-33.49,20240529,1340,5.22,20241210,0.25,N,001810,500,110 억,,107682,N,N,0,N,00,N
|
||||
20250313,100126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1416,-14,5,-0.98,13615680,9805,198.32,1430,1430,1345,1859,1001,1430,1388.65,0.49,0,176,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,313,-5.43,0.16,12,0.04,-261.00,8956.00,2120,20240529,-33.21,1340,20241210,5.67,1700,-16.71,20250102,1345,5.28,20250313,2120,-33.21,20240529,1340,5.67,20241210,0.25,N,001810,500,110 억,,107682,N,N,0,N,00,N
|
||||
20250313,090126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1430,0,3,0.00,141570,99,2.00,1430,1430,1430,1859,1001,1430,1430.00,0.49,0,0,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,317,-5.48,0.16,12,0.00,-261.00,8956.00,2120,20240529,-32.55,1340,20241210,6.72,1700,-15.88,20250102,1402,2.00,20250203,2120,-32.55,20240529,1340,6.72,20241210,0.25,N,001810,500,110 억,,107682,N,N,0,N,00,N
|
||||
20250312,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1430,-14,5,-0.97,7084762,4944,213.84,1443,1443,1409,1877,1011,1444,1433.00,0.49,0,-193,1486,1465,1435,1414,1384,1469,1418,111,433,500,980,1,1,22137500,317,-5.48,0.16,12,0.02,-261.00,8956.00,2120,20240529,-32.55,1340,20241210,6.72,1700,-15.88,20250102,1402,2.00,20250203,2120,-32.55,20240529,1340,6.72,20241210,0.25,N,001810,500,110 억,,107872,N,N,0,N,00,N
|
||||
20250312,150126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1426,-18,5,-1.25,6044897,4217,182.40,1443,1443,1409,1877,1011,1444,1433.46,0.49,0,-192,1486,1465,1435,1414,1384,1469,1418,111,433,500,980,1,1,22137500,316,-5.46,0.16,12,0.02,-261.00,8956.00,2120,20240529,-32.74,1340,20241210,6.42,1700,-16.12,20250102,1402,1.71,20250203,2120,-32.74,20240529,1340,6.42,20241210,0.25,N,001810,500,110 억,,107872,N,N,0,N,00,N
|
||||
20250312,140125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1434,-10,5,-0.69,5650247,3941,170.46,1443,1443,1409,1877,1011,1444,1433.71,0.49,0,-192,1486,1465,1435,1414,1384,1469,1418,111,433,500,980,1,1,22137500,317,-5.49,0.16,12,0.02,-261.00,8956.00,2120,20240529,-32.36,1340,20241210,7.01,1700,-15.65,20250102,1402,2.28,20250203,2120,-32.36,20240529,1340,7.01,20241210,0.25,N,001810,500,110 억,,107872,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
|
||||
20250313,160126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27750,50,2,0.18,821835825,29307,93.85,27850,28500,27750,36000,19400,27700,28042.38,6.27,0,5731,28366,28032,27666,27332,26966,28200,27500,104,8300,1000,20490,50,1,10395000,2885,13.86,1.18,12,0.28,2002.00,23561.00,54500,20240429,-49.08,23150,20241209,19.87,32800,-15.40,20250211,26200,5.92,20250311,54500,-49.08,20240429,23150,19.87,20241209,2.10,N,001820,1000,103 억,,652257,N,N,28,N,00,N
|
||||
20250313,150126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,150,2,0.54,711842200,25347,81.17,27850,28500,27750,36000,19400,27700,28083.88,6.27,0,5385,28366,28032,27666,27332,26966,28200,27500,104,8300,1000,20490,50,1,10395000,2895,13.91,1.18,12,0.24,2002.00,23561.00,54500,20240429,-48.90,23150,20241209,20.30,32800,-15.09,20250211,26200,6.30,20250311,54500,-48.90,20240429,23150,20.30,20241209,2.10,N,001820,1000,103 억,,652257,N,N,7,N,00,N
|
||||
20250313,140126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28450,750,2,2.71,609249200,21686,69.45,27850,28500,27750,36000,19400,27700,28094.13,6.27,0,6631,28366,28032,27666,27332,26966,28200,27500,104,8300,1000,20490,50,1,10395000,2957,14.21,1.21,12,0.21,2002.00,23561.00,54500,20240429,-47.80,23150,20241209,22.89,32800,-13.26,20250211,26200,8.59,20250311,54500,-47.80,20240429,23150,22.89,20241209,2.10,N,001820,1000,103 억,,652257,N,N,7,N,00,N
|
||||
20250313,130126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27900,200,2,0.72,502292450,17889,57.29,27850,28350,27750,36000,19400,27700,28078.29,6.27,0,4702,28366,28032,27666,27332,26966,28200,27500,104,8300,1000,20490,50,1,10395000,2900,13.94,1.18,12,0.17,2002.00,23561.00,54500,20240429,-48.81,23150,20241209,20.52,32800,-14.94,20250211,26200,6.49,20250311,54500,-48.81,20240429,23150,20.52,20241209,2.10,N,001820,1000,103 억,,652257,N,N,7,N,00,N
|
||||
20250313,120126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28150,450,2,1.62,434087125,15447,49.47,27850,28350,27750,36000,19400,27700,28101.71,6.27,0,4016,28366,28032,27666,27332,26966,28200,27500,104,8300,1000,20490,50,1,10395000,2926,14.06,1.19,12,0.15,2002.00,23561.00,54500,20240429,-48.35,23150,20241209,21.60,32800,-14.18,20250211,26200,7.44,20250311,54500,-48.35,20240429,23150,21.60,20241209,2.10,N,001820,1000,103 억,,652257,N,N,7,N,00,N
|
||||
20250313,110126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28100,400,2,1.44,372121025,13249,42.43,27850,28300,27750,36000,19400,27700,28086.73,6.27,0,4072,28366,28032,27666,27332,26966,28200,27500,104,8300,1000,20490,50,1,10395000,2921,14.04,1.19,12,0.13,2002.00,23561.00,54500,20240429,-48.44,23150,20241209,21.38,32800,-14.33,20250211,26200,7.25,20250311,54500,-48.44,20240429,23150,21.38,20241209,2.10,N,001820,1000,103 억,,652257,N,N,7,N,00,N
|
||||
20250313,100126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28200,500,2,1.81,187734975,6704,21.47,27850,28200,27750,36000,19400,27700,28003.43,6.27,0,2957,28366,28032,27666,27332,26966,28200,27500,104,8300,1000,20490,50,1,10395000,2931,14.09,1.20,12,0.06,2002.00,23561.00,54500,20240429,-48.26,23150,20241209,21.81,32800,-14.02,20250211,26200,7.63,20250311,54500,-48.26,20240429,23150,21.81,20241209,2.10,N,001820,1000,103 억,,652257,N,N,7,N,00,N
|
||||
20250313,090126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28100,400,2,1.44,2209650,79,0.25,27850,28100,27850,36000,19400,27700,27970.25,6.27,0,-5,28366,28032,27666,27332,26966,28200,27500,104,8300,1000,20490,50,1,10395000,2921,14.04,1.19,12,0.00,2002.00,23561.00,54500,20240429,-48.44,23150,20241209,21.38,32800,-14.33,20250211,26200,7.25,20250311,54500,-48.44,20240429,23150,21.38,20241209,2.10,N,001820,1000,103 억,,652257,N,N,7,N,00,N
|
||||
20250312,160125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27700,250,2,0.91,853029775,30890,64.12,27350,28000,27300,35650,19250,27450,27614.76,6.19,0,8789,28350,27900,27050,26600,25750,28125,26825,104,8200,1000,20310,50,1,10395000,2879,13.84,1.18,12,0.30,2002.00,23561.00,54500,20240429,-49.17,23150,20241209,19.65,32800,-15.55,20250211,26200,5.73,20250311,54500,-49.17,20240429,23150,19.65,20241209,2.11,N,001820,1000,103 억,,643188,N,N,7,N,00,N
|
||||
20250312,150126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27650,200,2,0.73,784200575,28403,58.95,27350,28000,27300,35650,19250,27450,27609.78,6.19,0,8004,28350,27900,27050,26600,25750,28125,26825,104,8200,1000,20310,50,1,10395000,2874,13.81,1.17,12,0.27,2002.00,23561.00,54500,20240429,-49.27,23150,20241209,19.44,32800,-15.70,20250211,26200,5.53,20250311,54500,-49.27,20240429,23150,19.44,20241209,2.11,N,001820,1000,103 억,,643188,N,N,2,N,00,N
|
||||
20250312,140126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27650,200,2,0.73,675289700,24459,50.77,27350,28000,27300,35650,19250,27450,27609.05,6.19,0,5627,28350,27900,27050,26600,25750,28125,26825,104,8200,1000,20310,50,1,10395000,2874,13.81,1.17,12,0.24,2002.00,23561.00,54500,20240429,-49.27,23150,20241209,19.44,32800,-15.70,20250211,26200,5.53,20250311,54500,-49.27,20240429,23150,19.44,20241209,2.11,N,001820,1000,103 억,,643188,N,N,2,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1874,-30,5,-1.58,78568353,41255,90.72,1915,1948,1874,2475,1333,1904,1904.46,1.25,0,-7409,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,418,-27.16,0.80,12,0.19,-69.00,2352.00,4000,20240802,-53.15,1851,20250312,1.24,3040,-38.36,20250103,1851,1.24,20250312,4000,-53.15,20240802,1851,1.24,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N
|
||||
20250313,150126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1887,-17,5,-0.89,73996803,38817,85.36,1915,1948,1879,2475,1333,1904,1906.30,1.25,0,-5825,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,420,-27.35,0.80,12,0.17,-69.00,2352.00,4000,20240802,-52.82,1851,20250312,1.94,3040,-37.93,20250103,1851,1.94,20250312,4000,-52.82,20240802,1851,1.94,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N
|
||||
20250313,140126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1886,-18,5,-0.95,65839782,34485,75.83,1915,1948,1885,2475,1333,1904,1909.23,1.25,0,-3590,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,420,-27.33,0.80,12,0.15,-69.00,2352.00,4000,20240802,-52.85,1851,20250312,1.89,3040,-37.96,20250103,1851,1.89,20250312,4000,-52.85,20240802,1851,1.89,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N
|
||||
20250313,130126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1886,-18,5,-0.95,63511714,33252,73.12,1915,1948,1886,2475,1333,1904,1910.01,1.25,0,-2360,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,420,-27.33,0.80,12,0.15,-69.00,2352.00,4000,20240802,-52.85,1851,20250312,1.89,3040,-37.96,20250103,1851,1.89,20250312,4000,-52.85,20240802,1851,1.89,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N
|
||||
20250313,120126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1904,0,3,0.00,54927895,28710,63.13,1915,1948,1891,2475,1333,1904,1913.20,1.25,0,1163,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,424,-27.59,0.81,12,0.13,-69.00,2352.00,4000,20240802,-52.40,1851,20250312,2.86,3040,-37.37,20250103,1851,2.86,20250312,4000,-52.40,20240802,1851,2.86,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N
|
||||
20250313,110126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1892,-12,5,-0.63,51599418,26954,59.27,1915,1948,1891,2475,1333,1904,1914.35,1.25,0,1585,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,422,-27.42,0.80,12,0.12,-69.00,2352.00,4000,20240802,-52.70,1851,20250312,2.22,3040,-37.76,20250103,1851,2.22,20250312,4000,-52.70,20240802,1851,2.22,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N
|
||||
20250313,100126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1893,-11,5,-0.58,41376454,21584,47.46,1915,1948,1893,2475,1333,1904,1917.00,1.25,0,2671,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,422,-27.43,0.80,12,0.10,-69.00,2352.00,4000,20240802,-52.68,1851,20250312,2.27,3040,-37.73,20250103,1851,2.27,20250312,4000,-52.68,20240802,1851,2.27,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N
|
||||
20250313,090127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1925,21,2,1.10,395383,206,0.45,1915,1925,1915,2475,1333,1904,1919.33,1.25,0,-15,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,429,-27.90,0.82,12,0.00,-69.00,2352.00,4000,20240802,-51.88,1851,20250312,4.00,3040,-36.68,20250103,1851,4.00,20250312,4000,-51.88,20240802,1851,4.00,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N
|
||||
20250312,160125,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1904,31,2,1.66,85777903,45477,70.19,1858,1906,1851,2430,1312,1873,1886.08,1.22,0,5210,1943,1908,1889,1854,1835,1898,1844,111,557,500,1160,1,1,22283636,424,-27.59,0.81,12,0.20,-69.00,2352.00,4000,20240802,-52.40,1851,20250312,2.86,3040,-37.37,20250103,1851,2.86,20250312,4000,-52.40,20240802,1851,2.86,20250312,0.49,N,001840,500,111 억,,271978,N,N,0,N,00,N
|
||||
20250312,150127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1880,7,2,0.37,76918580,40811,62.99,1858,1906,1851,2430,1312,1873,1884.75,1.22,0,4813,1943,1908,1889,1854,1835,1898,1844,111,557,500,1160,1,1,22283636,419,-27.25,0.80,12,0.18,-69.00,2352.00,4000,20240802,-53.00,1851,20250312,1.57,3040,-38.16,20250103,1851,1.57,20250312,4000,-53.00,20240802,1851,1.57,20250312,0.49,N,001840,500,111 억,,271978,N,N,0,N,00,N
|
||||
20250312,140126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1899,26,2,1.39,60401188,32066,49.49,1858,1906,1851,2430,1312,1873,1883.65,1.22,0,5150,1943,1908,1889,1854,1835,1898,1844,111,557,500,1160,1,1,22283636,423,-27.52,0.81,12,0.14,-69.00,2352.00,4000,20240802,-52.53,1851,20250312,2.59,3040,-37.53,20250103,1851,2.59,20250312,4000,-52.53,20240802,1851,2.59,20250312,0.49,N,001840,500,111 억,,271978,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
|
||||
20250313,160126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19840,90,2,0.46,306498780,15474,196.60,19840,20100,19610,25650,13830,19750,19807.34,6.67,0,2468,19910,19830,19670,19590,19430,19870,19630,185,5900,1000,14220,10,1,14176380,2813,3.53,0.28,12,0.11,5627.00,70799.00,27400,20240315,-27.59,18060,20250203,9.86,20100,-1.29,20250313,18060,9.86,20250203,27400,-27.59,20240315,18060,9.86,20250203,0.10,N,001940,1000,184 억,,945935,N,N,19,N,00,N
|
||||
20250313,150126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19930,180,2,0.91,291697490,14727,187.10,19840,20100,19610,25650,13830,19750,19806.99,6.67,0,2240,19910,19830,19670,19590,19430,19870,19630,185,5900,1000,14220,10,1,14176380,2825,3.54,0.28,12,0.10,5627.00,70799.00,27400,20240315,-27.26,18060,20250203,10.35,20100,-0.85,20250313,18060,10.35,20250203,27400,-27.26,20240315,18060,10.35,20250203,0.10,N,001940,1000,184 억,,945935,N,N,4,N,00,N
|
||||
20250313,140127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19810,60,2,0.30,215900030,10926,138.81,19840,19840,19610,25650,13830,19750,19760.21,6.67,0,1850,19910,19830,19670,19590,19430,19870,19630,185,5900,1000,14220,10,1,14176380,2808,3.52,0.28,12,0.08,5627.00,70799.00,27400,20240315,-27.70,18060,20250203,9.69,20000,-0.95,20250310,18060,9.69,20250203,27400,-27.70,20240315,18060,9.69,20250203,0.10,N,001940,1000,184 억,,945935,N,N,4,N,00,N
|
||||
20250313,130126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19770,20,2,0.10,205618220,10407,132.22,19840,19840,19610,25650,13830,19750,19757.68,6.67,0,1988,19910,19830,19670,19590,19430,19870,19630,185,5900,1000,14220,10,1,14176380,2803,3.51,0.28,12,0.07,5627.00,70799.00,27400,20240315,-27.85,18060,20250203,9.47,20000,-1.15,20250310,18060,9.47,20250203,27400,-27.85,20240315,18060,9.47,20250203,0.10,N,001940,1000,184 억,,945935,N,N,4,N,00,N
|
||||
20250313,120126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19810,60,2,0.30,194468660,9844,125.07,19840,19840,19610,25650,13830,19750,19755.04,6.67,0,1973,19910,19830,19670,19590,19430,19870,19630,185,5900,1000,14220,10,1,14176380,2808,3.52,0.28,12,0.07,5627.00,70799.00,27400,20240315,-27.70,18060,20250203,9.69,20000,-0.95,20250310,18060,9.69,20250203,27400,-27.70,20240315,18060,9.69,20250203,0.10,N,001940,1000,184 억,,945935,N,N,4,N,00,N
|
||||
20250313,110126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19730,-20,5,-0.10,91308600,4628,58.80,19840,19840,19610,25650,13830,19750,19729.60,6.67,0,1580,19910,19830,19670,19590,19430,19870,19630,185,5900,1000,14220,10,1,14176380,2797,3.51,0.28,12,0.03,5627.00,70799.00,27400,20240315,-27.99,18060,20250203,9.25,20000,-1.35,20250310,18060,9.25,20250203,27400,-27.99,20240315,18060,9.25,20250203,0.10,N,001940,1000,184 억,,945935,N,N,4,N,00,N
|
||||
20250313,100126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19790,40,2,0.20,31307310,1588,20.18,19840,19840,19610,25650,13830,19750,19714.93,6.67,0,188,19910,19830,19670,19590,19430,19870,19630,185,5900,1000,14220,10,1,14176380,2806,3.52,0.28,12,0.01,5627.00,70799.00,27400,20240315,-27.77,18060,20250203,9.58,20000,-1.05,20250310,18060,9.58,20250203,27400,-27.77,20240315,18060,9.58,20250203,0.10,N,001940,1000,184 억,,945935,N,N,4,N,00,N
|
||||
20250313,090127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19830,80,2,0.41,6107650,308,3.91,19840,19840,19820,25650,13830,19750,19830.03,6.67,0,-277,19910,19830,19670,19590,19430,19870,19630,185,5900,1000,14220,10,1,14176380,2811,3.52,0.28,12,0.00,5627.00,70799.00,27400,20240315,-27.63,18060,20250203,9.80,20000,-0.85,20250310,18060,9.80,20250203,27400,-27.63,20240315,18060,9.80,20250203,0.10,N,001940,1000,184 억,,945935,N,N,4,N,00,N
|
||||
20250312,160126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19750,160,2,0.82,154527630,7871,83.19,19700,19750,19510,25450,13720,19590,19632.53,6.68,0,-897,19876,19732,19616,19472,19356,19805,19545,185,5860,1000,14100,10,1,14176380,2800,3.51,0.28,12,0.06,5627.00,70799.00,27400,20240315,-27.92,18060,20250203,9.36,20000,-1.25,20250310,18060,9.36,20250203,27400,-27.92,20240315,18060,9.36,20250203,0.10,N,001940,1000,184 억,,946701,N,N,4,N,00,N
|
||||
20250312,150127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19680,90,2,0.46,133054410,6780,71.66,19700,19700,19510,25450,13720,19590,19624.54,6.68,0,-832,19876,19732,19616,19472,19356,19805,19545,185,5860,1000,14100,10,1,14176380,2790,3.50,0.28,12,0.05,5627.00,70799.00,27400,20240315,-28.18,18060,20250203,8.97,20000,-1.60,20250310,18060,8.97,20250203,27400,-28.18,20240315,18060,8.97,20250203,0.10,N,001940,1000,184 억,,946701,N,N,5,N,00,N
|
||||
20250312,140126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19620,30,2,0.15,120735530,6153,65.03,19700,19700,19510,25450,13720,19590,19622.22,6.68,0,-1249,19876,19732,19616,19472,19356,19805,19545,185,5860,1000,14100,10,1,14176380,2781,3.49,0.28,12,0.04,5627.00,70799.00,27400,20240315,-28.39,18060,20250203,8.64,20000,-1.90,20250310,18060,8.64,20250203,27400,-28.39,20240315,18060,8.64,20250203,0.10,N,001940,1000,184 억,,946701,N,N,5,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160126,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,21500,1900,2,9.69,10438809365,489996,279.59,19950,21850,19820,25450,13720,19600,21303.75,5.17,0,58196,20606,20102,19396,18892,18186,20355,19145,631,5850,5000,14500,50,1,12626426,2715,34.40,0.27,12,3.88,625.00,78295.00,21850,20250313,-1.60,12570,20241209,71.04,21850,-1.60,20250313,13650,57.51,20250203,21850,-1.60,20250313,12570,71.04,20241209,1.82,N,002020,5000,631 억,,652591,N,N,35,N,00,N
|
||||
20250313,150127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,21700,2100,2,10.71,9923514065,465998,265.90,19950,21850,19820,25450,13720,19600,21295.19,5.17,0,53329,20606,20102,19396,18892,18186,20355,19145,631,5850,5000,14500,50,1,12626426,2740,34.72,0.28,12,3.69,625.00,78295.00,21850,20250313,-0.69,12570,20241209,72.63,21850,-0.69,20250313,13650,58.97,20250203,21850,-0.69,20250313,12570,72.63,20241209,1.82,N,002020,5000,631 억,,652591,N,N,16,N,00,N
|
||||
20250313,140127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,21450,1850,2,9.44,8778652890,412867,235.58,19950,21850,19820,25450,13720,19600,21262.67,5.17,0,59339,20606,20102,19396,18892,18186,20355,19145,631,5850,5000,14500,50,1,12626426,2708,34.32,0.27,12,3.27,625.00,78295.00,21850,20250313,-1.83,12570,20241209,70.64,21850,-1.83,20250313,13650,57.14,20250203,21850,-1.83,20250313,12570,70.64,20241209,1.82,N,002020,5000,631 억,,652591,N,N,16,N,00,N
|
||||
20250313,130127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,21550,1950,2,9.95,7081208765,334087,190.63,19950,21850,19820,25450,13720,19600,21195.70,5.17,0,49109,20606,20102,19396,18892,18186,20355,19145,631,5850,5000,14500,50,1,12626426,2721,34.48,0.28,12,2.65,625.00,78295.00,21850,20250313,-1.37,12570,20241209,71.44,21850,-1.37,20250313,13650,57.88,20250203,21850,-1.37,20250313,12570,71.44,20241209,1.82,N,002020,5000,631 억,,652591,N,N,16,N,00,N
|
||||
20250313,120127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,21550,1950,2,9.95,6464257415,305428,174.28,19950,21850,19820,25450,13720,19600,21164.59,5.17,0,48716,20606,20102,19396,18892,18186,20355,19145,631,5850,5000,14500,50,1,12626426,2721,34.48,0.28,12,2.42,625.00,78295.00,21850,20250313,-1.37,12570,20241209,71.44,21850,-1.37,20250313,13650,57.88,20250203,21850,-1.37,20250313,12570,71.44,20241209,1.82,N,002020,5000,631 억,,652591,N,N,16,N,00,N
|
||||
20250313,110127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,21500,1900,2,9.69,5308482540,252196,143.90,19950,21750,19820,25450,13720,19600,21049.04,5.17,0,38742,20606,20102,19396,18892,18186,20355,19145,631,5850,5000,14500,50,1,12626426,2715,34.40,0.27,12,2.00,625.00,78295.00,21750,20250313,-1.15,12570,20241209,71.04,21750,-1.15,20250313,13650,57.51,20250203,21750,-1.15,20250313,12570,71.04,20241209,1.82,N,002020,5000,631 억,,652591,N,N,16,N,00,N
|
||||
20250313,100127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,21550,1950,2,9.95,4045169690,193620,110.48,19950,21650,19820,25450,13720,19600,20892.31,5.17,0,39151,20606,20102,19396,18892,18186,20355,19145,631,5850,5000,14500,50,1,12626426,2721,34.48,0.28,12,1.53,625.00,78295.00,21650,20250313,-0.46,12570,20241209,71.44,21650,-0.46,20250313,13650,57.88,20250203,21650,-0.46,20250313,12570,71.44,20241209,1.82,N,002020,5000,631 억,,652591,N,N,16,N,00,N
|
||||
20250313,090127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19850,250,2,1.28,57486800,2892,1.65,19950,19950,19820,25450,13720,19600,19877.87,5.17,0,-1681,20606,20102,19396,18892,18186,20355,19145,631,5850,5000,14500,10,1,12626426,2506,31.76,0.25,12,0.02,625.00,78295.00,20300,20240321,-2.22,12570,20241209,57.92,19950,-0.50,20250313,13650,45.42,20250203,20300,-2.22,20240321,12570,57.92,20241209,1.82,N,002020,5000,631 억,,652591,N,N,16,N,00,N
|
||||
20250312,160126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19600,640,2,3.38,3413102585,175103,180.90,18950,19900,18690,24600,13280,18960,19491.93,5.30,0,-18869,19626,19292,18696,18362,17766,19460,18530,631,5640,5000,14030,10,1,12626426,2475,31.36,0.25,12,1.39,625.00,78295.00,20300,20240321,-3.45,12570,20241209,55.93,19900,-1.51,20250312,13650,43.59,20250203,20300,-3.45,20240321,12570,55.93,20241209,1.85,N,002020,5000,631 억,,669815,N,N,16,N,00,N
|
||||
20250312,150127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19460,500,2,2.64,3233413905,165900,171.39,18950,19900,18690,24600,13280,18960,19490.14,5.30,0,-17105,19626,19292,18696,18362,17766,19460,18530,631,5640,5000,14030,10,1,12626426,2457,31.14,0.25,12,1.31,625.00,78295.00,20300,20240321,-4.14,12570,20241209,54.81,19900,-2.21,20250312,13650,42.56,20250203,20300,-4.14,20240321,12570,54.81,20241209,1.85,N,002020,5000,631 억,,669815,N,N,2,N,00,N
|
||||
20250312,140126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19660,700,2,3.69,2813572075,144389,149.17,18950,19900,18690,24600,13280,18960,19486.06,5.30,0,-15514,19626,19292,18696,18362,17766,19460,18530,631,5640,5000,14030,10,1,12626426,2482,31.46,0.25,12,1.14,625.00,78295.00,20300,20240321,-3.15,12570,20241209,56.40,19900,-1.21,20250312,13650,44.03,20250203,20300,-3.15,20240321,12570,56.40,20241209,1.85,N,002020,5000,631 억,,669815,N,N,2,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,267500,-500,5,-0.19,246558750,925,74.84,268000,268000,265000,348000,188000,268000,266550.00,7.96,0,16,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5616,6.19,0.52,12,0.04,43213.00,516270.00,279000,20240520,-4.12,194900,20240229,37.25,268000,0.00,20250312,228500,17.07,20250106,279000,-4.12,20240520,209000,27.99,20240314,0.08,N,002030,5000,109 억,,167028,N,N,4,N,00,N
|
||||
20250313,150127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,266000,-2000,5,-0.75,196930250,739,59.79,268000,268000,265000,348000,188000,268000,266482.07,7.96,0,103,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5585,6.16,0.52,12,0.04,43213.00,516270.00,279000,20240520,-4.66,194900,20240229,36.48,268000,0.00,20250312,228500,16.41,20250106,279000,-4.66,20240520,209000,27.27,20240314,0.08,N,002030,5000,109 억,,167028,N,N,3,N,00,N
|
||||
20250313,140127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,267000,-1000,5,-0.37,155015250,582,47.09,268000,268000,265000,348000,188000,268000,266349.23,7.96,0,126,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5606,6.18,0.52,12,0.03,43213.00,516270.00,279000,20240520,-4.30,194900,20240229,36.99,268000,0.00,20250312,228500,16.85,20250106,279000,-4.30,20240520,209000,27.75,20240314,0.08,N,002030,5000,109 억,,167028,N,N,3,N,00,N
|
||||
20250313,130127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,265000,-3000,5,-1.12,44930750,169,13.67,268000,268000,265000,348000,188000,268000,265862.43,7.96,0,-62,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5564,6.13,0.51,12,0.01,43213.00,516270.00,279000,20240520,-5.02,194900,20240229,35.97,268000,0.00,20250312,228500,15.97,20250106,279000,-5.02,20240520,209000,26.79,20240314,0.08,N,002030,5000,109 억,,167028,N,N,3,N,00,N
|
||||
20250313,120127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,265500,-2500,5,-0.93,38827250,146,11.81,268000,268000,265000,348000,188000,268000,265940.07,7.96,0,-52,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5574,6.14,0.51,12,0.01,43213.00,516270.00,279000,20240520,-4.84,194900,20240229,36.22,268000,0.00,20250312,228500,16.19,20250106,279000,-4.84,20240520,209000,27.03,20240314,0.08,N,002030,5000,109 억,,167028,N,N,3,N,00,N
|
||||
20250313,110127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,266000,-2000,5,-0.75,32444500,122,9.87,268000,268000,265000,348000,188000,268000,265938.52,7.96,0,-54,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5585,6.16,0.52,12,0.01,43213.00,516270.00,279000,20240520,-4.66,194900,20240229,36.48,268000,0.00,20250312,228500,16.41,20250106,279000,-4.66,20240520,209000,27.27,20240314,0.08,N,002030,5000,109 억,,167028,N,N,3,N,00,N
|
||||
20250313,100127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,266500,-1500,5,-0.56,15987500,60,4.85,268000,268000,265000,348000,188000,268000,266458.33,7.96,0,-24,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5595,6.17,0.52,12,0.00,43213.00,516270.00,279000,20240520,-4.48,194900,20240229,36.74,268000,0.00,20250312,228500,16.63,20250106,279000,-4.48,20240520,209000,27.51,20240314,0.08,N,002030,5000,109 억,,167028,N,N,3,N,00,N
|
||||
20250313,090128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,266500,-1500,5,-0.56,7219000,27,2.18,268000,268000,266500,348000,188000,268000,267370.37,7.96,0,-11,274000,271000,265000,262000,256000,272500,263500,110,80000,5000,198320,500,1,2099584,5595,6.17,0.52,12,0.00,43213.00,516270.00,279000,20240520,-4.48,194900,20240229,36.74,268000,0.00,20250312,228500,16.63,20250106,279000,-4.48,20240520,209000,27.51,20240314,0.08,N,002030,5000,109 억,,167028,N,N,3,N,00,N
|
||||
20250312,160126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,268000,7000,2,2.68,323928500,1236,98.96,261500,268000,259000,339000,183000,261000,262073.28,7.95,0,275,267000,264000,260000,257000,253000,265500,258500,110,78000,5000,193140,500,1,2099584,5627,6.20,0.52,12,0.06,43213.00,516270.00,279000,20240520,-3.94,194600,20240228,37.72,268000,0.00,20250312,228500,17.29,20250106,279000,-3.94,20240520,209000,28.23,20240314,0.08,N,002030,5000,109 억,,166825,N,N,3,N,00,N
|
||||
20250312,150127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261000,0,3,0.00,206387500,790,63.25,261500,262500,259000,339000,183000,261000,261250.00,7.95,0,319,267000,264000,260000,257000,253000,265500,258500,110,78000,5000,193140,500,1,2099584,5480,6.04,0.51,12,0.04,43213.00,516270.00,279000,20240520,-6.45,194600,20240228,34.12,263000,-0.76,20250311,228500,14.22,20250106,279000,-6.45,20240520,209000,24.88,20240314,0.08,N,002030,5000,109 억,,166825,N,N,0,N,00,N
|
||||
20250312,140127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262000,1000,2,0.38,161309000,618,49.48,261500,262500,259000,339000,183000,261000,261017.80,7.95,0,291,267000,264000,260000,257000,253000,265500,258500,110,78000,5000,193140,500,1,2099584,5501,6.06,0.51,12,0.03,43213.00,516270.00,279000,20240520,-6.09,194600,20240228,34.64,263000,-0.38,20250311,228500,14.66,20250106,279000,-6.09,20240520,209000,25.36,20240314,0.08,N,002030,5000,109 억,,166825,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
|
||||
20250313,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,853,-9,5,-1.04,51523903,60495,72.43,862,862,845,1120,604,862,851.71,1.06,0,-600,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,254,-3.27,0.29,12,0.20,-261.00,2957.00,1197,20241211,-28.74,730,20241115,16.85,965,-11.61,20250305,797,7.03,20250304,1197,-28.74,20241211,730,16.85,20241115,0.06,N,002070,500,148 억,,314593,N,N,2,N,00,N
|
||||
20250313,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,847,-15,5,-1.74,48651997,57113,68.38,862,862,845,1120,604,862,851.86,1.06,0,277,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,252,-3.25,0.29,12,0.19,-261.00,2957.00,1197,20241211,-29.24,730,20241115,16.03,965,-12.23,20250305,797,6.27,20250304,1197,-29.24,20241211,730,16.03,20241115,0.06,N,002070,500,148 억,,314593,N,N,4,N,00,N
|
||||
20250313,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,849,-13,5,-1.51,32447680,37993,45.49,862,862,845,1120,604,862,854.04,1.06,0,407,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,253,-3.25,0.29,12,0.13,-261.00,2957.00,1197,20241211,-29.07,730,20241115,16.30,965,-12.02,20250305,797,6.52,20250304,1197,-29.07,20241211,730,16.30,20241115,0.06,N,002070,500,148 억,,314593,N,N,4,N,00,N
|
||||
20250313,130127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,850,-12,5,-1.39,29333826,34333,41.11,862,862,845,1120,604,862,854.39,1.06,0,1338,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,253,-3.26,0.29,12,0.12,-261.00,2957.00,1197,20241211,-28.99,730,20241115,16.44,965,-11.92,20250305,797,6.65,20250304,1197,-28.99,20241211,730,16.44,20241115,0.06,N,002070,500,148 억,,314593,N,N,4,N,00,N
|
||||
20250313,120127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,855,-7,5,-0.81,29139102,34105,40.83,862,862,845,1120,604,862,854.39,1.06,0,1492,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,255,-3.28,0.29,12,0.11,-261.00,2957.00,1197,20241211,-28.57,730,20241115,17.12,965,-11.40,20250305,797,7.28,20250304,1197,-28.57,20241211,730,17.12,20241115,0.06,N,002070,500,148 억,,314593,N,N,4,N,00,N
|
||||
20250313,110127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,851,-11,5,-1.28,26305854,30786,36.86,862,862,845,1120,604,862,854.47,1.06,0,2410,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,254,-3.26,0.29,12,0.10,-261.00,2957.00,1197,20241211,-28.91,730,20241115,16.58,965,-11.81,20250305,797,6.78,20250304,1197,-28.91,20241211,730,16.58,20241115,0.06,N,002070,500,148 억,,314593,N,N,4,N,00,N
|
||||
20250313,100127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,860,-2,5,-0.23,15275742,17805,21.32,862,862,854,1120,604,862,857.95,1.06,0,-168,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,256,-3.30,0.29,12,0.06,-261.00,2957.00,1197,20241211,-28.15,730,20241115,17.81,965,-10.88,20250305,797,7.90,20250304,1197,-28.15,20241211,730,17.81,20241115,0.06,N,002070,500,148 억,,314593,N,N,4,N,00,N
|
||||
20250313,090128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,856,-6,5,-0.70,4687974,5439,6.51,862,862,856,1120,604,862,861.92,1.06,0,-731,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,255,-3.28,0.29,12,0.02,-261.00,2957.00,1197,20241211,-28.49,730,20241115,17.26,965,-11.30,20250305,797,7.40,20250304,1197,-28.49,20241211,730,17.26,20241115,0.06,N,002070,500,148 억,,314593,N,N,4,N,00,N
|
||||
20250312,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,862,24,2,2.86,70424967,82945,129.53,838,864,838,1089,587,838,849.06,1.00,0,17173,870,853,837,820,804,862,829,149,251,500,600,1,1,29793990,257,-3.30,0.29,12,0.28,-261.00,2957.00,1197,20241211,-27.99,730,20241115,18.08,965,-10.67,20250305,797,8.16,20250304,1197,-27.99,20241211,730,18.08,20241115,0.06,N,002070,500,148 억,,297420,N,N,4,N,00,N
|
||||
20250312,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,850,12,2,1.43,61278010,72240,112.82,838,863,838,1089,587,838,848.26,1.00,0,16085,870,853,837,820,804,862,829,149,251,500,600,1,1,29793990,253,-3.26,0.29,12,0.24,-261.00,2957.00,1197,20241211,-28.99,730,20241115,16.44,965,-11.92,20250305,797,6.65,20250304,1197,-28.99,20241211,730,16.44,20241115,0.06,N,002070,500,148 억,,297420,N,N,0,N,00,N
|
||||
20250312,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,847,9,2,1.07,52886030,62360,97.39,838,863,838,1089,587,838,848.08,1.00,0,10058,870,853,837,820,804,862,829,149,251,500,600,1,1,29793990,252,-3.25,0.29,12,0.21,-261.00,2957.00,1197,20241211,-29.24,730,20241115,16.03,965,-12.23,20250305,797,6.27,20250304,1197,-29.24,20241211,730,16.03,20241115,0.06,N,002070,500,148 억,,297420,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
|
||||
20250313,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9050,-60,5,-0.66,79072560,8716,117.28,9110,9110,9050,11840,6380,9110,9072.12,0.53,0,-1082,9190,9150,9110,9070,9030,9150,9070,108,2730,500,6740,10,1,19522575,1767,9.34,0.72,12,0.04,969.00,12519.00,10860,20240325,-16.67,8600,20241209,5.23,9550,-5.24,20250207,8930,1.34,20250304,10860,-16.67,20240325,8600,5.23,20241209,0.52,N,002100,500,108 억,,102840,N,N,57,N,00,N
|
||||
20250313,150128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9060,-50,5,-0.55,66772210,7358,99.00,9110,9110,9050,11840,6380,9110,9074.78,0.53,0,-1007,9190,9150,9110,9070,9030,9150,9070,108,2730,500,6740,10,1,19522575,1769,9.35,0.72,12,0.04,969.00,12519.00,10860,20240325,-16.57,8600,20241209,5.35,9550,-5.13,20250207,8930,1.46,20250304,10860,-16.57,20240325,8600,5.35,20241209,0.52,N,002100,500,108 억,,102840,N,N,23,N,00,N
|
||||
20250313,140128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9080,-30,5,-0.33,61943400,6825,91.83,9110,9110,9050,11840,6380,9110,9075.96,0.53,0,-1001,9190,9150,9110,9070,9030,9150,9070,108,2730,500,6740,10,1,19522575,1773,9.37,0.73,12,0.03,969.00,12519.00,10860,20240325,-16.39,8600,20241209,5.58,9550,-4.92,20250207,8930,1.68,20250304,10860,-16.39,20240325,8600,5.58,20241209,0.52,N,002100,500,108 억,,102840,N,N,23,N,00,N
|
||||
20250313,130127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9070,-40,5,-0.44,37953400,4177,56.20,9110,9110,9060,11840,6380,9110,9086.28,0.53,0,-931,9190,9150,9110,9070,9030,9150,9070,108,2730,500,6740,10,1,19522575,1771,9.36,0.72,12,0.02,969.00,12519.00,10860,20240325,-16.48,8600,20241209,5.47,9550,-5.03,20250207,8930,1.57,20250304,10860,-16.48,20240325,8600,5.47,20241209,0.52,N,002100,500,108 억,,102840,N,N,23,N,00,N
|
||||
20250313,120127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9090,-20,5,-0.22,22549610,2480,33.37,9110,9110,9060,11840,6380,9110,9092.58,0.53,0,-285,9190,9150,9110,9070,9030,9150,9070,108,2730,500,6740,10,1,19522575,1775,9.38,0.73,12,0.01,969.00,12519.00,10860,20240325,-16.30,8600,20241209,5.70,9550,-4.82,20250207,8930,1.79,20250304,10860,-16.30,20240325,8600,5.70,20241209,0.52,N,002100,500,108 억,,102840,N,N,23,N,00,N
|
||||
20250313,110127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9105,-5,5,-0.05,14555175,1601,21.54,9110,9110,9060,11840,6380,9110,9091.30,0.53,0,10,9190,9150,9110,9070,9030,9150,9070,108,2730,500,6740,10,1,19522575,1778,9.40,0.73,12,0.01,969.00,12519.00,10860,20240325,-16.16,8600,20241209,5.87,9550,-4.66,20250207,8930,1.96,20250304,10860,-16.16,20240325,8600,5.87,20241209,0.52,N,002100,500,108 억,,102840,N,N,23,N,00,N
|
||||
20250313,100127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9110,0,3,0.00,7234100,796,10.71,9110,9110,9060,11840,6380,9110,9088.07,0.53,0,120,9190,9150,9110,9070,9030,9150,9070,108,2730,500,6740,10,1,19522575,1779,9.40,0.73,12,0.00,969.00,12519.00,10860,20240325,-16.11,8600,20241209,5.93,9550,-4.61,20250207,8930,2.02,20250304,10860,-16.11,20240325,8600,5.93,20241209,0.52,N,002100,500,108 억,,102840,N,N,23,N,00,N
|
||||
20250313,090128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9110,0,3,0.00,109320,12,0.16,9110,9110,9110,11840,6380,9110,9110.00,0.53,0,-1,9190,9150,9110,9070,9030,9150,9070,108,2730,500,6740,10,1,19522575,1779,9.40,0.73,12,0.00,969.00,12519.00,10860,20240325,-16.11,8600,20241209,5.93,9550,-4.61,20250207,8930,2.02,20250304,10860,-16.11,20240325,8600,5.93,20241209,0.52,N,002100,500,108 억,,102840,N,N,23,N,00,N
|
||||
20250312,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9110,10,2,0.11,67652130,7432,60.97,9110,9150,9070,11830,6370,9100,9102.82,0.53,0,-801,9186,9142,9066,9022,8946,9165,9045,108,2730,500,6730,10,1,19522575,1779,9.40,0.73,12,0.04,969.00,12519.00,10860,20240325,-16.11,8600,20241209,5.93,9550,-4.61,20250207,8930,2.02,20250304,10860,-16.11,20240325,8600,5.93,20241209,0.52,N,002100,500,108 억,,104191,N,N,23,N,00,N
|
||||
20250312,150128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9090,-10,5,-0.11,61211440,6725,55.17,9110,9150,9070,11830,6370,9100,9102.07,0.53,0,-708,9186,9142,9066,9022,8946,9165,9045,108,2730,500,6730,10,1,19522575,1775,9.38,0.73,12,0.03,969.00,12519.00,10860,20240325,-16.30,8600,20241209,5.70,9550,-4.82,20250207,8930,1.79,20250304,10860,-16.30,20240325,8600,5.70,20241209,0.52,N,002100,500,108 억,,104191,N,N,3,N,00,N
|
||||
20250312,140127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9090,-10,5,-0.11,44006380,4830,39.63,9110,9150,9080,11830,6370,9100,9111.05,0.53,0,-483,9186,9142,9066,9022,8946,9165,9045,108,2730,500,6730,10,1,19522575,1775,9.38,0.73,12,0.02,969.00,12519.00,10860,20240325,-16.30,8600,20241209,5.70,9550,-4.82,20250207,8930,1.79,20250304,10860,-16.30,20240325,8600,5.70,20241209,0.52,N,002100,500,108 억,,104191,N,N,3,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2800,-100,5,-3.45,1653884074,582712,71.50,2865,2890,2795,3770,2030,2900,2838.33,1.86,0,-12312,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,698,20.59,0.65,12,2.34,136.00,4309.00,3800,20241016,-26.32,2330,20240909,20.17,3280,-14.63,20250311,2580,8.53,20250102,3800,-26.32,20241016,2330,20.17,20240909,2.69,N,002140,1000,249 억,,463151,N,N,64,N,00,N
|
||||
20250313,150128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2820,-80,5,-2.76,1436233594,505035,61.97,2865,2890,2805,3770,2030,2900,2843.83,1.86,0,-15230,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,703,20.74,0.65,12,2.03,136.00,4309.00,3800,20241016,-25.79,2330,20240909,21.03,3280,-14.02,20250311,2580,9.30,20250102,3800,-25.79,20241016,2330,21.03,20240909,2.69,N,002140,1000,249 억,,463151,N,N,29,N,00,N
|
||||
20250313,140128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2840,-60,5,-2.07,1073377959,376511,46.20,2865,2890,2830,3770,2030,2900,2850.85,1.86,0,-21582,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,708,20.88,0.66,12,1.51,136.00,4309.00,3800,20241016,-25.26,2330,20240909,21.89,3280,-13.41,20250311,2580,10.08,20250102,3800,-25.26,20241016,2330,21.89,20240909,2.69,N,002140,1000,249 억,,463151,N,N,29,N,00,N
|
||||
20250313,130128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2850,-50,5,-1.72,960423291,336743,41.32,2865,2890,2830,3770,2030,2900,2852.09,1.86,0,-23196,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,711,20.96,0.66,12,1.35,136.00,4309.00,3800,20241016,-25.00,2330,20240909,22.32,3280,-13.11,20250311,2580,10.47,20250102,3800,-25.00,20241016,2330,22.32,20240909,2.69,N,002140,1000,249 억,,463151,N,N,29,N,00,N
|
||||
20250313,120128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2845,-55,5,-1.90,859825372,301392,36.98,2865,2890,2830,3770,2030,2900,2852.85,1.86,0,-17380,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,710,20.92,0.66,12,1.21,136.00,4309.00,3800,20241016,-25.13,2330,20240909,22.10,3280,-13.26,20250311,2580,10.27,20250102,3800,-25.13,20241016,2330,22.10,20240909,2.69,N,002140,1000,249 억,,463151,N,N,29,N,00,N
|
||||
20250313,110128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2855,-45,5,-1.55,768290384,269188,33.03,2865,2890,2830,3770,2030,2900,2854.10,1.86,0,-15590,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,712,20.99,0.66,12,1.08,136.00,4309.00,3800,20241016,-24.87,2330,20240909,22.53,3280,-12.96,20250311,2580,10.66,20250102,3800,-24.87,20241016,2330,22.53,20240909,2.69,N,002140,1000,249 억,,463151,N,N,29,N,00,N
|
||||
20250313,100128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2865,-35,5,-1.21,406376464,142031,17.43,2865,2890,2855,3770,2030,2900,2861.18,1.86,0,-23785,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,715,21.07,0.66,12,0.57,136.00,4309.00,3800,20241016,-24.61,2330,20240909,22.96,3280,-12.65,20250311,2580,11.05,20250102,3800,-24.61,20241016,2330,22.96,20240909,2.69,N,002140,1000,249 억,,463151,N,N,29,N,00,N
|
||||
20250313,090128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2875,-25,5,-0.86,40449105,14102,1.73,2865,2885,2865,3770,2030,2900,2868.30,1.86,0,-391,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,717,21.14,0.67,12,0.06,136.00,4309.00,3800,20241016,-24.34,2330,20240909,23.39,3280,-12.35,20250311,2580,11.43,20250102,3800,-24.34,20241016,2330,23.39,20240909,2.69,N,002140,1000,249 억,,463151,N,N,29,N,00,N
|
||||
20250312,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2900,35,2,1.22,2299596121,792104,7.38,2885,2950,2865,3720,2010,2865,2903.18,1.56,0,76386,3428,3146,2998,2716,2568,3072,2642,249,855,1000,1830,5,1,24939425,723,21.32,0.67,12,3.18,136.00,4309.00,3800,20241016,-23.68,2330,20240909,24.46,3280,-11.59,20250311,2580,12.40,20250102,3800,-23.68,20241016,2330,24.46,20240909,2.70,N,002140,1000,249 억,,388593,N,N,29,N,00,N
|
||||
20250312,150128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2890,25,2,0.87,2089402986,719409,6.70,2885,2950,2865,3720,2010,2865,2904.33,1.56,0,68477,3428,3146,2998,2716,2568,3072,2642,249,855,1000,1830,5,1,24939425,721,21.25,0.67,12,2.88,136.00,4309.00,3800,20241016,-23.95,2330,20240909,24.03,3280,-11.89,20250311,2580,12.02,20250102,3800,-23.95,20241016,2330,24.03,20240909,2.70,N,002140,1000,249 억,,388593,N,N,3,N,00,N
|
||||
20250312,140128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2890,25,2,0.87,1884077965,648206,6.04,2885,2950,2865,3720,2010,2865,2906.60,1.56,0,79321,3428,3146,2998,2716,2568,3072,2642,249,855,1000,1830,5,1,24939425,721,21.25,0.67,12,2.60,136.00,4309.00,3800,20241016,-23.95,2330,20240909,24.03,3280,-11.89,20250311,2580,12.02,20250102,3800,-23.95,20241016,2330,24.03,20240909,2.70,N,002140,1000,249 억,,388593,N,N,3,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250313,160128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6630,-20,5,-0.30,87416035,13112,30.82,6650,6750,6630,8640,4660,6650,6666.88,1.43,0,-4873,6836,6742,6656,6562,6476,6790,6610,169,1990,500,5050,10,1,33720000,2236,10.78,0.81,12,0.04,615.00,8182.00,8950,20240528,-25.92,6230,20241209,6.42,7010,-5.42,20250219,6350,4.41,20250203,8950,-25.92,20240528,6230,6.42,20241209,1.10,N,002150,500,168 억,,481049,N,N,96,N,00,N
|
||||
20250313,150128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6650,0,3,0.00,84004305,12598,29.61,6650,6750,6630,8640,4660,6650,6668.07,1.43,0,-4739,6836,6742,6656,6562,6476,6790,6610,169,1990,500,5050,10,1,33720000,2242,10.81,0.81,12,0.04,615.00,8182.00,8950,20240528,-25.70,6230,20241209,6.74,7010,-5.14,20250219,6350,4.72,20250203,8950,-25.70,20240528,6230,6.74,20241209,1.10,N,002150,500,168 억,,481049,N,N,40,N,00,N
|
||||
20250313,140128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6650,0,3,0.00,71896315,10775,25.33,6650,6750,6630,8640,4660,6650,6672.51,1.43,0,-3423,6836,6742,6656,6562,6476,6790,6610,169,1990,500,5050,10,1,33720000,2242,10.81,0.81,12,0.03,615.00,8182.00,8950,20240528,-25.70,6230,20241209,6.74,7010,-5.14,20250219,6350,4.72,20250203,8950,-25.70,20240528,6230,6.74,20241209,1.10,N,002150,500,168 억,,481049,N,N,40,N,00,N
|
||||
20250313,130128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,10,2,0.15,58768545,8801,20.69,6650,6750,6630,8640,4660,6650,6677.48,1.43,0,-1650,6836,6742,6656,6562,6476,6790,6610,169,1990,500,5050,10,1,33720000,2246,10.83,0.81,12,0.03,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,7010,-4.99,20250219,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.10,N,002150,500,168 억,,481049,N,N,40,N,00,N
|
||||
20250313,120128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6650,0,3,0.00,54200095,8115,19.07,6650,6750,6630,8640,4660,6650,6679.00,1.43,0,-1238,6836,6742,6656,6562,6476,6790,6610,169,1990,500,5050,10,1,33720000,2242,10.81,0.81,12,0.02,615.00,8182.00,8950,20240528,-25.70,6230,20241209,6.74,7010,-5.14,20250219,6350,4.72,20250203,8950,-25.70,20240528,6230,6.74,20241209,1.10,N,002150,500,168 억,,481049,N,N,40,N,00,N
|
||||
20250313,110128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,40,2,0.60,33729915,5061,11.90,6650,6700,6630,8640,4660,6650,6664.67,1.43,0,-222,6836,6742,6656,6562,6476,6790,6610,169,1990,500,5050,10,1,33720000,2256,10.88,0.82,12,0.02,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.10,N,002150,500,168 억,,481049,N,N,40,N,00,N
|
||||
20250313,100128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6650,0,3,0.00,19001970,2855,6.71,6650,6700,6630,8640,4660,6650,6655.68,1.43,0,-119,6836,6742,6656,6562,6476,6790,6610,169,1990,500,5050,10,1,33720000,2242,10.81,0.81,12,0.01,615.00,8182.00,8950,20240528,-25.70,6230,20241209,6.74,7010,-5.14,20250219,6350,4.72,20250203,8950,-25.70,20240528,6230,6.74,20241209,1.10,N,002150,500,168 억,,481049,N,N,40,N,00,N
|
||||
20250313,090129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6650,0,3,0.00,2613450,393,0.92,6650,6650,6650,8640,4660,6650,6650.00,1.43,0,-53,6836,6742,6656,6562,6476,6790,6610,169,1990,500,5050,10,1,33720000,2242,10.81,0.81,12,0.00,615.00,8182.00,8950,20240528,-25.70,6230,20241209,6.74,7010,-5.14,20250219,6350,4.72,20250203,8950,-25.70,20240528,6230,6.74,20241209,1.10,N,002150,500,168 억,,481049,N,N,40,N,00,N
|
||||
20250312,160127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6650,60,2,0.91,283058650,42545,136.61,6640,6750,6570,8560,4620,6590,6653.16,1.42,0,2143,6690,6640,6560,6510,6430,6600,6470,169,1970,500,5000,10,1,33720000,2242,10.81,0.81,12,0.13,615.00,8182.00,8950,20240528,-25.70,6230,20241209,6.74,7010,-5.14,20250219,6350,4.72,20250203,8950,-25.70,20240528,6230,6.74,20241209,1.11,N,002150,500,168 억,,478310,N,N,40,N,00,N
|
||||
20250312,150128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,70,2,1.06,263065160,39539,126.96,6640,6750,6570,8560,4620,6590,6653.31,1.42,0,2312,6690,6640,6560,6510,6430,6600,6470,169,1970,500,5000,10,1,33720000,2246,10.83,0.81,12,0.12,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,7010,-4.99,20250219,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.11,N,002150,500,168 억,,478310,N,N,5,N,00,N
|
||||
20250312,140128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,100,2,1.52,257907490,38764,124.47,6640,6750,6570,8560,4620,6590,6653.27,1.42,0,2305,6690,6640,6560,6510,6430,6600,6470,169,1970,500,5000,10,1,33720000,2256,10.88,0.82,12,0.11,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.11,N,002150,500,168 억,,478310,N,N,5,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