Update 2025-02-07 2973 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
|
||||
20250207,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-30,5,-0.48,225943220,36771,92.16,6200,6210,6100,8040,4340,6190,6144.60,2.80,0,-15454,6256,6222,6166,6132,6076,6240,6150,279,1850,1000,4580,10,1,27931470,1721,6.27,0.46,12,0.13,982.00,13370.00,10030,20240219,-38.58,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,10030,-38.58,20240219,5950,3.53,20241209,1.66,N,000020,1000,279 억,,782489,N,N,20,N,00,N
|
||||
20250207,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6120,-70,5,-1.13,206167320,33550,84.09,6200,6210,6100,8040,4340,6190,6145.08,2.80,0,-14469,6256,6222,6166,6132,6076,6240,6150,279,1850,1000,4580,10,1,27931470,1709,6.23,0.46,12,0.12,982.00,13370.00,10030,20240219,-38.98,5950,20241209,2.86,6680,-8.38,20250107,5960,2.68,20250203,10030,-38.98,20240219,5950,2.86,20241209,1.66,N,000020,1000,279 억,,782489,N,N,0,N,00,N
|
||||
20250207,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6120,-70,5,-1.13,191027810,31074,77.89,6200,6210,6100,8040,4340,6190,6147.51,2.80,0,-13888,6256,6222,6166,6132,6076,6240,6150,279,1850,1000,4580,10,1,27931470,1709,6.23,0.46,12,0.11,982.00,13370.00,10030,20240219,-38.98,5950,20241209,2.86,6680,-8.38,20250107,5960,2.68,20250203,10030,-38.98,20240219,5950,2.86,20241209,1.66,N,000020,1000,279 억,,782489,N,N,0,N,00,N
|
||||
20250207,130101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6120,-70,5,-1.13,163001220,26490,66.40,6200,6210,6110,8040,4340,6190,6153.31,2.80,0,-13121,6256,6222,6166,6132,6076,6240,6150,279,1850,1000,4580,10,1,27931470,1709,6.23,0.46,12,0.09,982.00,13370.00,10030,20240219,-38.98,5950,20241209,2.86,6680,-8.38,20250107,5960,2.68,20250203,10030,-38.98,20240219,5950,2.86,20241209,1.66,N,000020,1000,279 억,,782489,N,N,0,N,00,N
|
||||
20250207,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6140,-50,5,-0.81,137819830,22379,56.09,6200,6210,6120,8040,4340,6190,6158.44,2.80,0,-11254,6256,6222,6166,6132,6076,6240,6150,279,1850,1000,4580,10,1,27931470,1715,6.25,0.46,12,0.08,982.00,13370.00,10030,20240219,-38.78,5950,20241209,3.19,6680,-8.08,20250107,5960,3.02,20250203,10030,-38.78,20240219,5950,3.19,20241209,1.66,N,000020,1000,279 억,,782489,N,N,0,N,00,N
|
||||
20250207,110101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6130,-60,5,-0.97,108291590,17580,44.06,6200,6210,6120,8040,4340,6190,6159.93,2.80,0,-9841,6256,6222,6166,6132,6076,6240,6150,279,1850,1000,4580,10,1,27931470,1712,6.24,0.46,12,0.06,982.00,13370.00,10030,20240219,-38.88,5950,20241209,3.03,6680,-8.23,20250107,5960,2.85,20250203,10030,-38.88,20240219,5950,3.03,20241209,1.66,N,000020,1000,279 억,,782489,N,N,0,N,00,N
|
||||
20250207,100100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6140,-50,5,-0.81,94136070,15273,38.28,6200,6210,6130,8040,4340,6190,6163.56,2.80,0,-8354,6256,6222,6166,6132,6076,6240,6150,279,1850,1000,4580,10,1,27931470,1715,6.25,0.46,12,0.05,982.00,13370.00,10030,20240219,-38.78,5950,20241209,3.19,6680,-8.08,20250107,5960,3.02,20250203,10030,-38.78,20240219,5950,3.19,20241209,1.66,N,000020,1000,279 억,,782489,N,N,0,N,00,N
|
||||
20250207,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-30,5,-0.48,19039670,3074,7.70,6200,6210,6160,8040,4340,6190,6193.78,2.80,0,-2315,6256,6222,6166,6132,6076,6240,6150,279,1850,1000,4580,10,1,27931470,1721,6.27,0.46,12,0.01,982.00,13370.00,10030,20240219,-38.58,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,10030,-38.58,20240219,5950,3.53,20241209,1.66,N,000020,1000,279 억,,782489,N,N,0,N,00,N
|
||||
20250206,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6190,90,2,1.48,242413770,39282,91.99,6110,6200,6110,7930,4270,6100,6170.86,2.81,0,-1348,6220,6160,6090,6030,5960,6190,6060,279,1830,1000,4510,10,1,27931470,1729,6.30,0.46,12,0.14,982.00,13370.00,10050,20240124,-38.41,5950,20241209,4.03,6680,-7.34,20250107,5960,3.86,20250203,10030,-38.29,20240219,5950,4.03,20241209,1.68,N,000020,1000,279 억,,783768,N,N,12,N,00,N
|
||||
20250206,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6150,50,2,0.82,200820200,32552,76.23,6110,6200,6110,7930,4270,6100,6169.21,2.81,0,-1678,6220,6160,6090,6030,5960,6190,6060,279,1830,1000,4510,10,1,27931470,1718,6.26,0.46,12,0.12,982.00,13370.00,10050,20240124,-38.81,5950,20241209,3.36,6680,-7.93,20250107,5960,3.19,20250203,10030,-38.68,20240219,5950,3.36,20241209,1.68,N,000020,1000,279 억,,783768,N,N,12,N,00,N
|
||||
20250206,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6150,50,2,0.82,165575330,26841,62.86,6110,6200,6110,7930,4270,6100,6168.75,2.81,0,-1364,6220,6160,6090,6030,5960,6190,6060,279,1830,1000,4510,10,1,27931470,1718,6.26,0.46,12,0.10,982.00,13370.00,10050,20240124,-38.81,5950,20241209,3.36,6680,-7.93,20250107,5960,3.19,20250203,10030,-38.68,20240219,5950,3.36,20241209,1.68,N,000020,1000,279 억,,783768,N,N,12,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,403,-3,5,-0.74,48029387,119425,42.88,406,407,400,527,285,406,402.11,41.66,0,-2478,426,416,406,396,386,411,391,301,121,500,240,1,1,60132868,242,-0.86,0.67,12,0.20,-467.00,604.00,1774,20240222,-77.28,391,20250203,3.07,501,-19.56,20250107,391,3.07,20250203,1861,-78.34,20240318,346,16.47,20240207,0.09,N,000040,500,300 억,,25051361,N,N,0,N,00,N
|
||||
20250207,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,402,-4,5,-0.99,41003239,101905,36.59,406,407,400,527,285,406,402.29,41.66,0,-1752,426,416,406,396,386,411,391,301,121,500,240,1,1,60132868,242,-0.86,0.67,12,0.17,-467.00,604.00,1774,20240222,-77.34,391,20250203,2.81,501,-19.76,20250107,391,2.81,20250203,1861,-78.40,20240318,346,16.18,20240207,0.09,N,000040,500,300 억,,25051361,N,N,0,N,00,N
|
||||
20250207,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,400,-6,5,-1.48,33464206,83088,29.83,406,407,400,527,285,406,402.68,41.66,0,-1656,426,416,406,396,386,411,391,301,121,500,240,1,1,60132868,241,-0.86,0.66,12,0.14,-467.00,604.00,1774,20240222,-77.45,391,20250203,2.30,501,-20.16,20250107,391,2.30,20250203,1861,-78.51,20240318,346,15.61,20240207,0.09,N,000040,500,300 억,,25051361,N,N,0,N,00,N
|
||||
20250207,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,401,-5,5,-1.23,22811532,56497,20.29,406,407,401,527,285,406,403.68,41.66,0,-1586,426,416,406,396,386,411,391,301,121,500,240,1,1,60132868,241,-0.86,0.66,12,0.09,-467.00,604.00,1774,20240222,-77.40,391,20250203,2.56,501,-19.96,20250107,391,2.56,20250203,1861,-78.45,20240318,346,15.90,20240207,0.09,N,000040,500,300 억,,25051361,N,N,0,N,00,N
|
||||
20250207,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,404,-2,5,-0.49,18086053,44755,16.07,406,407,401,527,285,406,404.02,41.66,0,-393,426,416,406,396,386,411,391,301,121,500,240,1,1,60132868,243,-0.87,0.67,12,0.07,-467.00,604.00,1774,20240222,-77.23,391,20250203,3.32,501,-19.36,20250107,391,3.32,20250203,1861,-78.29,20240318,346,16.76,20240207,0.09,N,000040,500,300 억,,25051361,N,N,0,N,00,N
|
||||
20250207,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,405,-1,5,-0.25,15829333,39168,14.06,406,407,401,527,285,406,404.04,41.66,0,-680,426,416,406,396,386,411,391,301,121,500,240,1,1,60132868,244,-0.87,0.67,12,0.07,-467.00,604.00,1774,20240222,-77.17,391,20250203,3.58,501,-19.16,20250107,391,3.58,20250203,1861,-78.24,20240318,346,17.05,20240207,0.09,N,000040,500,300 억,,25051361,N,N,0,N,00,N
|
||||
20250207,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,403,-3,5,-0.74,11148816,27620,9.92,406,407,401,527,285,406,403.47,41.66,0,-538,426,416,406,396,386,411,391,301,121,500,240,1,1,60132868,242,-0.86,0.67,12,0.05,-467.00,604.00,1774,20240222,-77.28,391,20250203,3.07,501,-19.56,20250107,391,3.07,20250203,1861,-78.34,20240318,346,16.47,20240207,0.09,N,000040,500,300 억,,25051361,N,N,0,N,00,N
|
||||
20250207,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,402,-4,5,-0.99,4457234,10999,3.95,406,407,402,527,285,406,405.07,41.66,0,-710,426,416,406,396,386,411,391,301,121,500,240,1,1,60132868,242,-0.86,0.67,12,0.02,-467.00,604.00,1774,20240222,-77.34,391,20250203,2.81,501,-19.76,20250107,391,2.81,20250203,1861,-78.40,20240318,346,16.18,20240207,0.09,N,000040,500,300 억,,25051361,N,N,0,N,00,N
|
||||
20250206,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,406,-4,5,-0.98,112722894,278151,258.73,416,416,396,533,287,410,405.26,41.66,0,3276,425,417,413,405,401,415,403,301,123,500,240,1,1,60132868,244,-0.87,0.67,12,0.46,-467.00,604.00,1774,20240222,-77.11,391,20250203,3.84,501,-18.96,20250107,391,3.84,20250203,1861,-78.18,20240318,337,20.47,20240206,0.09,N,000040,500,300 억,,25048424,N,N,30,N,00,N
|
||||
20250206,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,405,-5,5,-1.22,100297269,247475,230.20,416,416,396,533,287,410,405.28,41.66,0,12512,425,417,413,405,401,415,403,301,123,500,240,1,1,60132868,244,-0.87,0.67,12,0.41,-467.00,604.00,1774,20240222,-77.17,391,20250203,3.58,501,-19.16,20250107,391,3.58,20250203,1861,-78.24,20240318,337,20.18,20240206,0.09,N,000040,500,300 억,,25048424,N,N,30,N,00,N
|
||||
20250206,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,406,-4,5,-0.98,96927232,239159,222.46,416,416,396,533,287,410,405.28,41.66,0,14591,425,417,413,405,401,415,403,301,123,500,240,1,1,60132868,244,-0.87,0.67,12,0.40,-467.00,604.00,1774,20240222,-77.11,391,20250203,3.84,501,-18.96,20250107,391,3.84,20250203,1861,-78.18,20240318,337,20.47,20240206,0.09,N,000040,500,300 억,,25048424,N,N,30,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6120,-70,5,-1.13,37673750,6173,91.78,6130,6220,6060,8040,4340,6190,6102.99,0.75,0,-607,6376,6282,6206,6112,6036,6245,6075,137,1850,500,4200,10,1,27415270,1678,-12.46,0.22,12,0.02,-491.00,28019.00,9380,20240205,-34.75,5680,20241112,7.75,6730,-9.06,20250121,6060,0.99,20250207,9250,-33.84,20240215,5680,7.75,20241112,0.08,N,000050,500,137 억,,204577,N,N,1,N,00,N
|
||||
20250207,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6100,-90,5,-1.45,37502560,6145,91.36,6130,6220,6060,8040,4340,6190,6102.94,0.75,0,-598,6376,6282,6206,6112,6036,6245,6075,137,1850,500,4200,10,1,27415270,1672,-12.42,0.22,12,0.02,-491.00,28019.00,9380,20240205,-34.97,5680,20241112,7.39,6730,-9.36,20250121,6060,0.66,20250207,9250,-34.05,20240215,5680,7.39,20241112,0.08,N,000050,500,137 억,,204577,N,N,13,N,00,N
|
||||
20250207,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6140,-50,5,-0.81,34008820,5574,82.87,6130,6220,6060,8040,4340,6190,6101.33,0.75,0,-544,6376,6282,6206,6112,6036,6245,6075,137,1850,500,4200,10,1,27415270,1683,-12.51,0.22,12,0.02,-491.00,28019.00,9380,20240205,-34.54,5680,20241112,8.10,6730,-8.77,20250121,6060,1.32,20250207,9250,-33.62,20240215,5680,8.10,20241112,0.08,N,000050,500,137 억,,204577,N,N,13,N,00,N
|
||||
20250207,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6060,-130,5,-2.10,30057060,4925,73.22,6130,6220,6060,8040,4340,6190,6102.96,0.75,0,-397,6376,6282,6206,6112,6036,6245,6075,137,1850,500,4200,10,1,27415270,1661,-12.34,0.22,12,0.02,-491.00,28019.00,9380,20240205,-35.39,5680,20241112,6.69,6730,-9.96,20250121,6060,0.00,20250207,9250,-34.49,20240215,5680,6.69,20241112,0.08,N,000050,500,137 억,,204577,N,N,13,N,00,N
|
||||
20250207,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6060,-130,5,-2.10,29572250,4845,72.03,6130,6220,6060,8040,4340,6190,6103.66,0.75,0,-322,6376,6282,6206,6112,6036,6245,6075,137,1850,500,4200,10,1,27415270,1661,-12.34,0.22,12,0.02,-491.00,28019.00,9380,20240205,-35.39,5680,20241112,6.69,6730,-9.96,20250121,6060,0.00,20250207,9250,-34.49,20240215,5680,6.69,20241112,0.08,N,000050,500,137 억,,204577,N,N,13,N,00,N
|
||||
20250207,110102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6080,-110,5,-1.78,13206790,2156,32.05,6130,6220,6080,8040,4340,6190,6125.60,0.75,0,-282,6376,6282,6206,6112,6036,6245,6075,137,1850,500,4200,10,1,27415270,1667,-12.38,0.22,12,0.01,-491.00,28019.00,9380,20240205,-35.18,5680,20241112,7.04,6730,-9.66,20250121,6080,0.00,20250207,9250,-34.27,20240215,5680,7.04,20241112,0.08,N,000050,500,137 억,,204577,N,N,13,N,00,N
|
||||
20250207,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6140,-50,5,-0.81,8015610,1305,19.40,6130,6220,6130,8040,4340,6190,6142.23,0.75,0,-200,6376,6282,6206,6112,6036,6245,6075,137,1850,500,4200,10,1,27415270,1683,-12.51,0.22,12,0.00,-491.00,28019.00,9380,20240205,-34.54,5680,20241112,8.10,6730,-8.77,20250121,6120,0.33,20250205,9250,-33.62,20240215,5680,8.10,20241112,0.08,N,000050,500,137 억,,204577,N,N,13,N,00,N
|
||||
20250207,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6130,-60,5,-0.97,772380,126,1.87,6130,6130,6130,8040,4340,6190,6130.00,0.75,0,-126,6376,6282,6206,6112,6036,6245,6075,137,1850,500,4200,10,1,27415270,1681,-12.48,0.22,12,0.00,-491.00,28019.00,9380,20240205,-34.65,5680,20241112,7.92,6730,-8.92,20250121,6120,0.16,20250205,9250,-33.73,20240215,5680,7.92,20241112,0.08,N,000050,500,137 억,,204577,N,N,13,N,00,N
|
||||
20250206,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6190,-50,5,-0.80,41529040,6726,82.40,6200,6300,6130,8110,4370,6240,6174.26,0.75,0,492,6386,6312,6216,6142,6046,6350,6180,137,1870,500,4240,10,1,27415270,1697,-12.61,0.22,12,0.02,-491.00,28019.00,9380,20240205,-34.01,5680,20241112,8.98,6730,-8.02,20250121,6120,1.14,20250205,9290,-33.37,20240206,5680,8.98,20241112,0.08,N,000050,500,137 억,,204646,N,N,13,N,00,N
|
||||
20250206,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6170,-70,5,-1.12,37685050,6105,74.79,6200,6300,6130,8110,4370,6240,6172.82,0.75,0,100,6386,6312,6216,6142,6046,6350,6180,137,1870,500,4240,10,1,27415270,1692,-12.57,0.22,12,0.02,-491.00,28019.00,9380,20240205,-34.22,5680,20241112,8.63,6730,-8.32,20250121,6120,0.82,20250205,9290,-33.58,20240206,5680,8.63,20241112,0.08,N,000050,500,137 억,,204646,N,N,9,N,00,N
|
||||
20250206,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6150,-90,5,-1.44,33653340,5450,66.76,6200,6300,6130,8110,4370,6240,6174.92,0.75,0,77,6386,6312,6216,6142,6046,6350,6180,137,1870,500,4240,10,1,27415270,1686,-12.53,0.22,12,0.02,-491.00,28019.00,9380,20240205,-34.43,5680,20241112,8.27,6730,-8.62,20250121,6120,0.49,20250205,9290,-33.80,20240206,5680,8.27,20241112,0.08,N,000050,500,137 억,,204646,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
|
||||
20250207,160102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63200,300,2,0.48,205848700,3268,77.08,63100,63600,62700,81700,44100,62900,62989.20,7.99,0,-689,63633,63266,62933,62566,62233,63450,62750,428,18800,5000,46540,100,1,8564271,5413,3.25,0.28,12,0.04,19436.00,225809.00,87900,20240923,-28.10,62100,20250203,1.77,66000,-4.24,20250107,62100,1.77,20250203,87900,-28.10,20240923,62100,1.77,20250203,0.35,N,000070,5000,428 억,,684638,N,N,2,N,00,N
|
||||
20250207,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62800,-100,5,-0.16,195394900,3102,73.16,63100,63600,62700,81700,44100,62900,62989.97,7.99,0,-681,63633,63266,62933,62566,62233,63450,62750,428,18800,5000,46540,100,1,8564271,5378,3.23,0.28,12,0.04,19436.00,225809.00,87900,20240923,-28.56,62100,20250203,1.13,66000,-4.85,20250107,62100,1.13,20250203,87900,-28.56,20240923,62100,1.13,20250203,0.35,N,000070,5000,428 억,,684638,N,N,2,N,00,N
|
||||
20250207,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62800,-100,5,-0.16,170640900,2708,63.87,63100,63600,62800,81700,44100,62900,63013.63,7.99,0,-702,63633,63266,62933,62566,62233,63450,62750,428,18800,5000,46540,100,1,8564271,5378,3.23,0.28,12,0.03,19436.00,225809.00,87900,20240923,-28.56,62100,20250203,1.13,66000,-4.85,20250107,62100,1.13,20250203,87900,-28.56,20240923,62100,1.13,20250203,0.35,N,000070,5000,428 억,,684638,N,N,2,N,00,N
|
||||
20250207,130102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62900,0,3,0.00,144254000,2288,53.96,63100,63600,62900,81700,44100,62900,63048.08,7.99,0,-837,63633,63266,62933,62566,62233,63450,62750,428,18800,5000,46540,100,1,8564271,5387,3.24,0.28,12,0.03,19436.00,225809.00,87900,20240923,-28.44,62100,20250203,1.29,66000,-4.70,20250107,62100,1.29,20250203,87900,-28.44,20240923,62100,1.29,20250203,0.35,N,000070,5000,428 억,,684638,N,N,2,N,00,N
|
||||
20250207,120102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62900,0,3,0.00,109061400,1729,40.78,63100,63600,62900,81700,44100,62900,63077.73,7.99,0,-510,63633,63266,62933,62566,62233,63450,62750,428,18800,5000,46540,100,1,8564271,5387,3.24,0.28,12,0.02,19436.00,225809.00,87900,20240923,-28.44,62100,20250203,1.29,66000,-4.70,20250107,62100,1.29,20250203,87900,-28.44,20240923,62100,1.29,20250203,0.35,N,000070,5000,428 억,,684638,N,N,2,N,00,N
|
||||
20250207,110102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,200,2,0.32,103524800,1641,38.70,63100,63600,62900,81700,44100,62900,63086.41,7.99,0,-495,63633,63266,62933,62566,62233,63450,62750,428,18800,5000,46540,100,1,8564271,5404,3.25,0.28,12,0.02,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.35,N,000070,5000,428 억,,684638,N,N,2,N,00,N
|
||||
20250207,100101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63000,100,2,0.16,59310800,940,22.17,63100,63600,62900,81700,44100,62900,63096.60,7.99,0,-223,63633,63266,62933,62566,62233,63450,62750,428,18800,5000,46540,100,1,8564271,5395,3.24,0.28,12,0.01,19436.00,225809.00,87900,20240923,-28.33,62100,20250203,1.45,66000,-4.55,20250107,62100,1.45,20250203,87900,-28.33,20240923,62100,1.45,20250203,0.35,N,000070,5000,428 억,,684638,N,N,2,N,00,N
|
||||
20250207,090101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63000,100,2,0.16,1325000,21,0.50,63100,63100,63000,81700,44100,62900,63095.24,7.99,0,-17,63633,63266,62933,62566,62233,63450,62750,428,18800,5000,46540,100,1,8564271,5395,3.24,0.28,12,0.00,19436.00,225809.00,87900,20240923,-28.33,62100,20250203,1.45,66000,-4.55,20250107,62100,1.45,20250203,87900,-28.33,20240923,62100,1.45,20250203,0.35,N,000070,5000,428 억,,684638,N,N,2,N,00,N
|
||||
20250206,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62900,300,2,0.48,266704000,4237,125.43,62700,63300,62600,81300,43900,62600,62946.55,8.00,0,-403,63333,62966,62733,62366,62133,63150,62550,428,18700,5000,46320,100,1,8564271,5387,3.24,0.28,12,0.05,19436.00,225809.00,87900,20240923,-28.44,62100,20250203,1.29,66000,-4.70,20250107,62100,1.29,20250203,87900,-28.44,20240923,62100,1.29,20250203,0.35,N,000070,5000,428 억,,684965,N,N,5,N,00,N
|
||||
20250206,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,500,2,0.80,209988500,3336,98.76,62700,63200,62600,81300,43900,62600,62946.19,8.00,0,119,63333,62966,62733,62366,62133,63150,62550,428,18700,5000,46320,100,1,8564271,5404,3.25,0.28,12,0.04,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.35,N,000070,5000,428 억,,684965,N,N,5,N,00,N
|
||||
20250206,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,500,2,0.80,159885800,2541,75.22,62700,63200,62600,81300,43900,62600,62922.39,8.00,0,145,63333,62966,62733,62366,62133,63150,62550,428,18700,5000,46320,100,1,8564271,5404,3.25,0.28,12,0.03,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.35,N,000070,5000,428 억,,684965,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
|
||||
20250207,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,18960,-110,5,-0.58,2351530520,123426,79.72,19070,19200,18960,24750,13350,19070,19052.24,8.25,0,-6829,19283,19176,19063,18956,18843,19230,19010,3632,5680,5000,14870,10,1,70133611,13297,37.92,1.15,12,0.18,500.00,16444.00,22750,20240202,-16.66,18680,20250204,1.50,19750,-4.00,20250107,18680,1.50,20250204,22300,-14.98,20240819,18680,1.50,20250204,1.14,N,000080,5000,3631 억,,5786495,N,N,168,N,00,N
|
||||
20250207,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,18980,-90,5,-0.47,2151712070,112890,72.91,19070,19200,18970,24750,13350,19070,19060.25,8.25,0,-4761,19283,19176,19063,18956,18843,19230,19010,3632,5680,5000,14870,10,1,70133611,13311,37.96,1.15,12,0.16,500.00,16444.00,22750,20240202,-16.57,18680,20250204,1.61,19750,-3.90,20250107,18680,1.61,20250204,22300,-14.89,20240819,18680,1.61,20250204,1.14,N,000080,5000,3631 억,,5786495,N,N,80,N,00,N
|
||||
20250207,140101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19020,-50,5,-0.26,1687083230,88439,57.12,19070,19200,19000,24750,13350,19070,19076.24,8.25,0,1740,19283,19176,19063,18956,18843,19230,19010,3632,5680,5000,14870,10,1,70133611,13339,38.04,1.16,12,0.13,500.00,16444.00,22750,20240202,-16.40,18680,20250204,1.82,19750,-3.70,20250107,18680,1.82,20250204,22300,-14.71,20240819,18680,1.82,20250204,1.14,N,000080,5000,3631 억,,5786495,N,N,80,N,00,N
|
||||
20250207,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19040,-30,5,-0.16,1496816150,78445,50.67,19070,19200,19000,24750,13350,19070,19081.09,8.25,0,4546,19283,19176,19063,18956,18843,19230,19010,3632,5680,5000,14870,10,1,70133611,13353,38.08,1.16,12,0.11,500.00,16444.00,22750,20240202,-16.31,18680,20250204,1.93,19750,-3.59,20250107,18680,1.93,20250204,22300,-14.62,20240819,18680,1.93,20250204,1.14,N,000080,5000,3631 억,,5786495,N,N,80,N,00,N
|
||||
20250207,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19030,-40,5,-0.21,1292201770,67708,43.73,19070,19200,19000,24750,13350,19070,19084.92,8.25,0,4915,19283,19176,19063,18956,18843,19230,19010,3632,5680,5000,14870,10,1,70133611,13346,38.06,1.16,12,0.10,500.00,16444.00,22750,20240202,-16.35,18680,20250204,1.87,19750,-3.65,20250107,18680,1.87,20250204,22300,-14.66,20240819,18680,1.87,20250204,1.14,N,000080,5000,3631 억,,5786495,N,N,80,N,00,N
|
||||
20250207,110102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19030,-40,5,-0.21,1091546860,57165,36.92,19070,19200,19000,24750,13350,19070,19094.67,8.25,0,7325,19283,19176,19063,18956,18843,19230,19010,3632,5680,5000,14870,10,1,70133611,13346,38.06,1.16,12,0.08,500.00,16444.00,22750,20240202,-16.35,18680,20250204,1.87,19750,-3.65,20250107,18680,1.87,20250204,22300,-14.66,20240819,18680,1.87,20250204,1.14,N,000080,5000,3631 억,,5786495,N,N,80,N,00,N
|
||||
20250207,100101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19060,-10,5,-0.05,780873820,40846,26.38,19070,19200,19000,24750,13350,19070,19117.51,8.25,0,8399,19283,19176,19063,18956,18843,19230,19010,3632,5680,5000,14870,10,1,70133611,13367,38.12,1.16,12,0.06,500.00,16444.00,22750,20240202,-16.22,18680,20250204,2.03,19750,-3.49,20250107,18680,2.03,20250204,22300,-14.53,20240819,18680,2.03,20250204,1.14,N,000080,5000,3631 억,,5786495,N,N,80,N,00,N
|
||||
20250207,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19020,-50,5,-0.26,38994350,2046,1.32,19070,19070,19020,24750,13350,19070,19058.82,8.25,0,-854,19283,19176,19063,18956,18843,19230,19010,3632,5680,5000,14870,10,1,70133611,13339,38.04,1.16,12,0.00,500.00,16444.00,22750,20240202,-16.40,18680,20250204,1.82,19750,-3.70,20250107,18680,1.82,20250204,22300,-14.71,20240819,18680,1.82,20250204,1.14,N,000080,5000,3631 억,,5786495,N,N,80,N,00,N
|
||||
20250206,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19070,150,2,0.79,2935043670,153978,88.02,18970,19170,18950,24550,13250,18920,19061.43,8.15,0,33065,19126,19022,18896,18792,18666,19075,18845,3632,5630,5000,14750,10,1,70133611,13374,38.14,1.16,12,0.22,500.00,16444.00,22750,20240202,-16.18,18680,20250204,2.09,19750,-3.44,20250107,18680,2.09,20250204,22300,-14.48,20240819,18680,2.09,20250204,1.08,N,000080,5000,3631 억,,5717737,N,N,80,N,00,N
|
||||
20250206,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19050,130,2,0.69,2716215250,142498,81.45,18970,19170,18950,24550,13250,18920,19061.43,8.15,0,34176,19126,19022,18896,18792,18666,19075,18845,3632,5630,5000,14750,10,1,70133611,13360,38.10,1.16,12,0.20,500.00,16444.00,22750,20240202,-16.26,18680,20250204,1.98,19750,-3.54,20250107,18680,1.98,20250204,22300,-14.57,20240819,18680,1.98,20250204,1.08,N,000080,5000,3631 억,,5717737,N,N,1108,N,00,N
|
||||
20250206,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19090,170,2,0.90,2450513320,128565,73.49,18970,19170,18950,24550,13250,18920,19060.50,8.15,0,35640,19126,19022,18896,18792,18666,19075,18845,3632,5630,5000,14750,10,1,70133611,13389,38.18,1.16,12,0.18,500.00,16444.00,22750,20240202,-16.09,18680,20250204,2.19,19750,-3.34,20250107,18680,2.19,20250204,22300,-14.39,20240819,18680,2.19,20250204,1.08,N,000080,5000,3631 억,,5717737,N,N,1108,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,136900,-500,5,-0.36,166011551600,1205194,83.64,137400,140700,135100,178600,96200,137400,137751.22,19.72,0,-45623,140533,138966,136733,135166,132933,139750,135950,802,41200,1000,101670,100,1,80209064,109806,81.88,4.91,12,1.50,1672.00,27867.00,166900,20241015,-17.97,57500,20240201,138.09,140700,-2.70,20250207,116800,17.21,20250103,166900,-17.97,20241015,59800,128.93,20240207,2.43,N,000100,1000,802 억,,15817672,N,N,2396,N,00,N
|
||||
20250207,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137400,0,3,0.00,153599457700,1114582,77.35,137400,140700,135100,178600,96200,137400,137809.53,19.72,0,-50865,140533,138966,136733,135166,132933,139750,135950,802,41200,1000,101670,100,1,80209064,110207,82.18,4.93,12,1.39,1672.00,27867.00,166900,20241015,-17.68,57500,20240201,138.96,140700,-2.35,20250207,116800,17.64,20250103,166900,-17.68,20241015,59800,129.77,20240207,2.43,N,000100,1000,802 억,,15817672,N,N,4356,N,00,N
|
||||
20250207,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137400,0,3,0.00,141638295600,1027580,71.32,137400,140700,135100,178600,96200,137400,137837.35,19.72,0,-55564,140533,138966,136733,135166,132933,139750,135950,802,41200,1000,101670,100,1,80209064,110207,82.18,4.93,12,1.28,1672.00,27867.00,166900,20241015,-17.68,57500,20240201,138.96,140700,-2.35,20250207,116800,17.64,20250103,166900,-17.68,20241015,59800,129.77,20240207,2.43,N,000100,1000,802 억,,15817672,N,N,4356,N,00,N
|
||||
20250207,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137500,100,2,0.07,128463703700,931933,64.68,137400,140700,135100,178600,96200,137400,137847.17,19.72,0,-50527,140533,138966,136733,135166,132933,139750,135950,802,41200,1000,101670,100,1,80209064,110287,82.24,4.93,12,1.16,1672.00,27867.00,166900,20241015,-17.62,57500,20240201,139.13,140700,-2.27,20250207,116800,17.72,20250103,166900,-17.62,20241015,59800,129.93,20240207,2.43,N,000100,1000,802 억,,15817672,N,N,4356,N,00,N
|
||||
20250207,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137300,-100,5,-0.07,121136782100,878638,60.98,137400,140700,135100,178600,96200,137400,137869.56,19.72,0,-52006,140533,138966,136733,135166,132933,139750,135950,802,41200,1000,101670,100,1,80209064,110127,82.12,4.93,12,1.10,1672.00,27867.00,166900,20241015,-17.74,57500,20240201,138.78,140700,-2.42,20250207,116800,17.55,20250103,166900,-17.74,20241015,59800,129.60,20240207,2.43,N,000100,1000,802 억,,15817672,N,N,4356,N,00,N
|
||||
20250207,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137500,100,2,0.07,114544349400,830655,57.65,137400,140700,135100,178600,96200,137400,137897.25,19.72,0,-46370,140533,138966,136733,135166,132933,139750,135950,802,41200,1000,101670,100,1,80209064,110287,82.24,4.93,12,1.04,1672.00,27867.00,166900,20241015,-17.62,57500,20240201,139.13,140700,-2.27,20250207,116800,17.72,20250103,166900,-17.62,20241015,59800,129.93,20240207,2.43,N,000100,1000,802 억,,15817672,N,N,4356,N,00,N
|
||||
20250207,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137800,400,2,0.29,95402006600,691299,47.98,137400,140700,135100,178600,96200,137400,138005.18,19.72,0,-47145,140533,138966,136733,135166,132933,139750,135950,802,41200,1000,101670,100,1,80209064,110528,82.42,4.94,12,0.86,1672.00,27867.00,166900,20241015,-17.44,57500,20240201,139.65,140700,-2.06,20250207,116800,17.98,20250103,166900,-17.44,20241015,59800,130.43,20240207,2.43,N,000100,1000,802 억,,15817672,N,N,4356,N,00,N
|
||||
20250207,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,136900,-500,5,-0.36,4142205400,30186,2.09,137400,137400,136500,178600,96200,137400,137214.21,19.72,0,-10900,140533,138966,136733,135166,132933,139750,135950,802,41200,1000,101670,100,1,80209064,109806,81.88,4.91,12,0.04,1672.00,27867.00,166900,20241015,-17.97,57500,20240201,138.09,139500,-1.86,20250108,116800,17.21,20250103,166900,-17.97,20241015,59800,128.93,20240207,2.43,N,000100,1000,802 억,,15817672,N,N,4356,N,00,N
|
||||
20250206,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137400,2300,2,1.70,194987444500,1425936,52.49,136000,138300,134500,175600,94600,135100,136741.05,19.64,0,68987,146366,140732,133766,128132,121166,143550,130950,802,40500,1000,99970,100,1,80209064,110207,82.18,4.93,12,1.78,1672.00,27867.00,166900,20241015,-17.68,57500,20240201,138.96,139500,-1.51,20250108,116800,17.64,20250103,166900,-17.68,20241015,59100,132.49,20240206,2.54,N,000100,1000,802 억,,15752176,N,N,4356,N,00,N
|
||||
20250206,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,136900,1800,2,1.33,183088528200,1339113,49.29,136000,138300,134500,175600,94600,135100,136723.75,19.64,0,34172,146366,140732,133766,128132,121166,143550,130950,802,40500,1000,99970,100,1,80209064,109806,81.88,4.91,12,1.67,1672.00,27867.00,166900,20241015,-17.97,57500,20240201,138.09,139500,-1.86,20250108,116800,17.21,20250103,166900,-17.97,20241015,59100,131.64,20240206,2.54,N,000100,1000,802 억,,15752176,N,N,1852,N,00,N
|
||||
20250206,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,136700,1600,2,1.18,152340930300,1115416,41.06,136000,138300,134500,175600,94600,135100,136577.70,19.64,0,-24430,146366,140732,133766,128132,121166,143550,130950,802,40500,1000,99970,100,1,80209064,109646,81.76,4.91,12,1.39,1672.00,27867.00,166900,20241015,-18.09,57500,20240201,137.74,139500,-2.01,20250108,116800,17.04,20250103,166900,-18.09,20241015,59100,131.30,20240206,2.54,N,000100,1000,802 억,,15752176,N,N,1852,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81800,600,2,0.74,4416403500,54026,111.69,81200,82300,80000,105500,56900,81200,81745.88,13.15,0,9479,82466,81832,81166,80532,79866,81850,80550,1141,24300,5000,61710,100,1,22812344,18660,8.30,0.48,12,0.24,9854.00,170304.00,148600,20240202,-44.95,76800,20241115,6.51,89000,-8.09,20250107,77500,5.55,20250203,147800,-44.65,20240207,76800,6.51,20241115,0.54,N,000120,5000,1140 억,,3000255,N,N,66,N,00,N
|
||||
20250207,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82000,800,2,0.99,4026316200,49263,101.84,81200,82300,80000,105500,56900,81200,81731.04,13.15,0,9292,82466,81832,81166,80532,79866,81850,80550,1141,24300,5000,61710,100,1,22812344,18706,8.32,0.48,12,0.22,9854.00,170304.00,148600,20240202,-44.82,76800,20241115,6.77,89000,-7.87,20250107,77500,5.81,20250203,147800,-44.52,20240207,76800,6.77,20241115,0.54,N,000120,5000,1140 억,,3000255,N,N,154,N,00,N
|
||||
20250207,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81700,500,2,0.62,3438650300,42089,87.01,81200,82300,80000,105500,56900,81200,81699.50,13.15,0,7263,82466,81832,81166,80532,79866,81850,80550,1141,24300,5000,61710,100,1,22812344,18638,8.29,0.48,12,0.18,9854.00,170304.00,148600,20240202,-45.02,76800,20241115,6.38,89000,-8.20,20250107,77500,5.42,20250203,147800,-44.72,20240207,76800,6.38,20241115,0.54,N,000120,5000,1140 억,,3000255,N,N,154,N,00,N
|
||||
20250207,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81600,400,2,0.49,2810595500,34396,71.11,81200,82300,80000,105500,56900,81200,81712.86,13.15,0,6871,82466,81832,81166,80532,79866,81850,80550,1141,24300,5000,61710,100,1,22812344,18615,8.28,0.48,12,0.15,9854.00,170304.00,148600,20240202,-45.09,76800,20241115,6.25,89000,-8.31,20250107,77500,5.29,20250203,147800,-44.79,20240207,76800,6.25,20241115,0.54,N,000120,5000,1140 억,,3000255,N,N,154,N,00,N
|
||||
20250207,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81800,600,2,0.74,2511562600,30733,63.54,81200,82300,80000,105500,56900,81200,81722.01,13.15,0,6339,82466,81832,81166,80532,79866,81850,80550,1141,24300,5000,61710,100,1,22812344,18660,8.30,0.48,12,0.13,9854.00,170304.00,148600,20240202,-44.95,76800,20241115,6.51,89000,-8.09,20250107,77500,5.55,20250203,147800,-44.65,20240207,76800,6.51,20241115,0.54,N,000120,5000,1140 억,,3000255,N,N,154,N,00,N
|
||||
20250207,110103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81700,500,2,0.62,1677535100,20561,42.51,81200,82000,80000,105500,56900,81200,81588.21,13.15,0,3415,82466,81832,81166,80532,79866,81850,80550,1141,24300,5000,61710,100,1,22812344,18638,8.29,0.48,12,0.09,9854.00,170304.00,148600,20240202,-45.02,76800,20241115,6.38,89000,-8.20,20250107,77500,5.42,20250203,147800,-44.72,20240207,76800,6.38,20241115,0.54,N,000120,5000,1140 억,,3000255,N,N,154,N,00,N
|
||||
20250207,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81700,500,2,0.62,946765500,11591,23.96,81200,82000,81000,105500,56900,81200,81681.09,13.15,0,3734,82466,81832,81166,80532,79866,81850,80550,1141,24300,5000,61710,100,1,22812344,18638,8.29,0.48,12,0.05,9854.00,170304.00,148600,20240202,-45.02,76800,20241115,6.38,89000,-8.20,20250107,77500,5.42,20250203,147800,-44.72,20240207,76800,6.38,20241115,0.54,N,000120,5000,1140 억,,3000255,N,N,154,N,00,N
|
||||
20250207,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81200,0,3,0.00,57731100,711,1.47,81200,81300,81000,105500,56900,81200,81197.05,13.15,0,-305,82466,81832,81166,80532,79866,81850,80550,1141,24300,5000,61710,100,1,22812344,18524,8.24,0.48,12,0.00,9854.00,170304.00,148600,20240202,-45.36,76800,20241115,5.73,89000,-8.76,20250107,77500,4.77,20250203,147800,-45.06,20240207,76800,5.73,20241115,0.54,N,000120,5000,1140 억,,3000255,N,N,154,N,00,N
|
||||
20250206,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81200,900,2,1.12,3930384900,48357,148.68,81200,81800,80500,104300,56300,80300,81278.64,13.10,0,12655,81900,81100,80600,79800,79300,80850,79550,1141,24000,5000,61020,100,1,22812344,18524,8.24,0.48,12,0.21,9854.00,170304.00,148600,20240202,-45.36,76800,20241115,5.73,89000,-8.76,20250107,77500,4.77,20250203,147800,-45.06,20240207,76800,5.73,20241115,0.45,N,000120,5000,1140 억,,2988901,N,N,154,N,00,N
|
||||
20250206,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81000,700,2,0.87,3417402300,42035,129.24,81200,81800,80500,104300,56300,80300,81298.97,13.10,0,12539,81900,81100,80600,79800,79300,80850,79550,1141,24000,5000,61020,100,1,22812344,18478,8.22,0.48,12,0.18,9854.00,170304.00,148600,20240202,-45.49,76800,20241115,5.47,89000,-8.99,20250107,77500,4.52,20250203,147800,-45.20,20240207,76800,5.47,20241115,0.45,N,000120,5000,1140 억,,2988901,N,N,36,N,00,N
|
||||
20250206,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,80900,600,2,0.75,2982592700,36665,112.73,81200,81800,80500,104300,56300,80300,81347.13,13.10,0,12300,81900,81100,80600,79800,79300,80850,79550,1141,24000,5000,61020,100,1,22812344,18455,8.21,0.48,12,0.16,9854.00,170304.00,148600,20240202,-45.56,76800,20241115,5.34,89000,-9.10,20250107,77500,4.39,20250203,147800,-45.26,20240207,76800,5.34,20241115,0.45,N,000120,5000,1140 억,,2988901,N,N,36,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,-10,5,-0.11,120005190,13533,179.06,8880,8900,8840,11540,6220,8880,8867.60,6.92,0,-2777,8993,8936,8893,8836,8793,8915,8815,1160,2660,5000,6570,10,1,23206765,2058,233.42,0.33,12,0.06,38.00,26682.00,10210,20241028,-13.12,8320,20240129,6.61,9210,-3.69,20250103,8800,0.80,20250203,10210,-13.12,20241028,8720,1.72,20240805,0.07,N,000140,5000,1160 억,,1605789,N,N,1,N,00,N
|
||||
20250207,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8840,-40,5,-0.45,117304570,13228,175.02,8880,8900,8840,11540,6220,8880,8867.90,6.92,0,-2715,8993,8936,8893,8836,8793,8915,8815,1160,2660,5000,6570,10,1,23206765,2051,232.63,0.33,12,0.06,38.00,26682.00,10210,20241028,-13.42,8320,20240129,6.25,9210,-4.02,20250103,8800,0.45,20250203,10210,-13.42,20241028,8720,1.38,20240805,0.07,N,000140,5000,1160 억,,1605789,N,N,10,N,00,N
|
||||
20250207,140102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,-10,5,-0.11,102486690,11554,152.87,8880,8900,8840,11540,6220,8880,8870.23,6.92,0,-2661,8993,8936,8893,8836,8793,8915,8815,1160,2660,5000,6570,10,1,23206765,2058,233.42,0.33,12,0.05,38.00,26682.00,10210,20241028,-13.12,8320,20240129,6.61,9210,-3.69,20250103,8800,0.80,20250203,10210,-13.12,20241028,8720,1.72,20240805,0.07,N,000140,5000,1160 억,,1605789,N,N,10,N,00,N
|
||||
20250207,130103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8860,-20,5,-0.23,96807280,10912,144.38,8880,8900,8840,11540,6220,8880,8871.63,6.92,0,-2504,8993,8936,8893,8836,8793,8915,8815,1160,2660,5000,6570,10,1,23206765,2056,233.16,0.33,12,0.05,38.00,26682.00,10210,20241028,-13.22,8320,20240129,6.49,9210,-3.80,20250103,8800,0.68,20250203,10210,-13.22,20241028,8720,1.61,20240805,0.07,N,000140,5000,1160 억,,1605789,N,N,10,N,00,N
|
||||
20250207,120103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,-10,5,-0.11,60957100,6865,90.83,8880,8900,8850,11540,6220,8880,8879.40,6.92,0,-2361,8993,8936,8893,8836,8793,8915,8815,1160,2660,5000,6570,10,1,23206765,2058,233.42,0.33,12,0.03,38.00,26682.00,10210,20241028,-13.12,8320,20240129,6.61,9210,-3.69,20250103,8800,0.80,20250203,10210,-13.12,20241028,8720,1.72,20240805,0.07,N,000140,5000,1160 억,,1605789,N,N,10,N,00,N
|
||||
20250207,110103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8890,10,2,0.11,45497980,5124,67.80,8880,8900,8850,11540,6220,8880,8879.39,6.92,0,-2052,8993,8936,8893,8836,8793,8915,8815,1160,2660,5000,6570,10,1,23206765,2063,233.95,0.33,12,0.02,38.00,26682.00,10210,20241028,-12.93,8320,20240129,6.85,9210,-3.47,20250103,8800,1.02,20250203,10210,-12.93,20241028,8720,1.95,20240805,0.07,N,000140,5000,1160 억,,1605789,N,N,10,N,00,N
|
||||
20250207,100102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8880,0,3,0.00,32961870,3714,49.14,8880,8900,8850,11540,6220,8880,8875.03,6.92,0,-1848,8993,8936,8893,8836,8793,8915,8815,1160,2660,5000,6570,10,1,23206765,2061,233.68,0.33,12,0.02,38.00,26682.00,10210,20241028,-13.03,8320,20240129,6.73,9210,-3.58,20250103,8800,0.91,20250203,10210,-13.03,20241028,8720,1.83,20240805,0.07,N,000140,5000,1160 억,,1605789,N,N,10,N,00,N
|
||||
20250207,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8860,-20,5,-0.23,2757610,311,4.11,8880,8880,8860,11540,6220,8880,8866.91,6.92,0,-309,8993,8936,8893,8836,8793,8915,8815,1160,2660,5000,6570,10,1,23206765,2056,233.16,0.33,12,0.00,38.00,26682.00,10210,20241028,-13.22,8320,20240129,6.49,9210,-3.80,20250103,8800,0.68,20250203,10210,-13.22,20241028,8720,1.61,20240805,0.07,N,000140,5000,1160 억,,1605789,N,N,10,N,00,N
|
||||
20250206,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8880,20,2,0.23,67053870,7543,117.31,8900,8950,8850,11510,6210,8860,8889.55,6.92,0,-743,8986,8922,8886,8822,8786,8905,8805,1160,2650,5000,6550,10,1,23206765,2061,233.68,0.33,12,0.03,38.00,26682.00,10210,20241028,-13.03,8320,20240129,6.73,9210,-3.58,20250103,8800,0.91,20250203,10210,-13.03,20241028,8720,1.83,20240805,0.06,N,000140,5000,1160 억,,1606532,N,N,10,N,00,N
|
||||
20250206,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8890,30,2,0.34,66325280,7461,116.03,8900,8950,8850,11510,6210,8860,8889.60,6.92,0,-671,8986,8922,8886,8822,8786,8905,8805,1160,2650,5000,6550,10,1,23206765,2063,233.95,0.33,12,0.03,38.00,26682.00,10210,20241028,-12.93,8320,20240129,6.85,9210,-3.47,20250103,8800,1.02,20250203,10210,-12.93,20241028,8720,1.95,20240805,0.06,N,000140,5000,1160 억,,1606532,N,N,7,N,00,N
|
||||
20250206,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8880,20,2,0.23,57229800,6438,100.12,8900,8950,8850,11510,6210,8860,8889.38,6.92,0,33,8986,8922,8886,8822,8786,8905,8805,1160,2650,5000,6550,10,1,23206765,2061,233.68,0.33,12,0.03,38.00,26682.00,10210,20241028,-13.03,8320,20240129,6.73,9210,-3.58,20250103,8800,0.91,20250203,10210,-13.03,20241028,8720,1.83,20240805,0.06,N,000140,5000,1160 억,,1606532,N,N,7,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,283500,-5500,5,-1.90,16895371500,58833,60.77,289000,294000,282000,375500,202500,289000,287185.67,15.71,0,-20544,297333,293166,287333,283166,277333,295250,285250,993,86500,5000,0,500,1,16523835,46845,-15.63,3.36,12,0.36,-18133.00,84487.00,335500,20250124,-15.50,79500,20240125,256.60,335500,-15.50,20250124,254000,11.61,20250203,335500,-15.50,20250124,89600,216.41,20240228,0.37,N,000150,5000,992 억,,2596612,N,N,46,N,02,N
|
||||
20250207,150103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,286000,-3000,5,-1.04,13736194500,47704,49.27,289000,294000,282000,375500,202500,289000,287946.39,15.71,0,-15129,297333,293166,287333,283166,277333,295250,285250,993,86500,5000,0,500,1,16523835,47258,-15.77,3.39,12,0.29,-18133.00,84487.00,335500,20250124,-14.75,79500,20240125,259.75,335500,-14.75,20250124,254000,12.60,20250203,335500,-14.75,20250124,89600,219.20,20240228,0.37,N,000150,5000,992 억,,2596612,N,N,161,N,02,N
|
||||
20250207,140102,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,286500,-2500,5,-0.87,10053122000,34853,36.00,289000,294000,282000,375500,202500,289000,288443.52,15.71,0,-9989,297333,293166,287333,283166,277333,295250,285250,993,86500,5000,0,500,1,16523835,47341,-15.80,3.39,12,0.21,-18133.00,84487.00,335500,20250124,-14.61,79500,20240125,260.38,335500,-14.61,20250124,254000,12.80,20250203,335500,-14.61,20250124,89600,219.75,20240228,0.37,N,000150,5000,992 억,,2596612,N,N,161,N,02,N
|
||||
20250207,130103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,292500,3500,2,1.21,6650627000,23075,23.83,289000,293000,282000,375500,202500,289000,288217.85,15.71,0,-5723,297333,293166,287333,283166,277333,295250,285250,993,86500,5000,0,500,1,16523835,48332,-16.13,3.46,12,0.14,-18133.00,84487.00,335500,20250124,-12.82,79500,20240125,267.92,335500,-12.82,20250124,254000,15.16,20250203,335500,-12.82,20250124,89600,226.45,20240228,0.37,N,000150,5000,992 억,,2596612,N,N,161,N,02,N
|
||||
20250207,120103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,287500,-1500,5,-0.52,5270244500,18307,18.91,289000,292500,282000,375500,202500,289000,287881.38,15.71,0,-4545,297333,293166,287333,283166,277333,295250,285250,993,86500,5000,0,500,1,16523835,47506,-15.86,3.40,12,0.11,-18133.00,84487.00,335500,20250124,-14.31,79500,20240125,261.64,335500,-14.31,20250124,254000,13.19,20250203,335500,-14.31,20250124,89600,220.87,20240228,0.37,N,000150,5000,992 억,,2596612,N,N,161,N,02,N
|
||||
20250207,110103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,288500,-500,5,-0.17,4620186000,16053,16.58,289000,292500,282000,375500,202500,289000,287808.26,15.71,0,-2921,297333,293166,287333,283166,277333,295250,285250,993,86500,5000,0,500,1,16523835,47671,-15.91,3.41,12,0.10,-18133.00,84487.00,335500,20250124,-14.01,79500,20240125,262.89,335500,-14.01,20250124,254000,13.58,20250203,335500,-14.01,20250124,89600,221.99,20240228,0.37,N,000150,5000,992 억,,2596612,N,N,161,N,02,N
|
||||
20250207,100102,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,289000,0,3,0.00,3381454500,11752,12.14,289000,292500,282000,375500,202500,289000,287734.39,15.71,0,-2632,297333,293166,287333,283166,277333,295250,285250,993,86500,5000,0,500,1,16523835,47754,-15.94,3.42,12,0.07,-18133.00,84487.00,335500,20250124,-13.86,79500,20240125,263.52,335500,-13.86,20250124,254000,13.78,20250203,335500,-13.86,20250124,89600,222.54,20240228,0.37,N,000150,5000,992 억,,2596612,N,N,161,N,02,N
|
||||
20250207,090103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,289500,500,2,0.17,227991500,789,0.81,289000,289500,288500,375500,202500,289000,288962.61,15.71,0,-168,297333,293166,287333,283166,277333,295250,285250,993,86500,5000,0,500,1,16523835,47837,-15.97,3.43,12,0.00,-18133.00,84487.00,335500,20250124,-13.71,79500,20240125,264.15,335500,-13.71,20250124,254000,13.98,20250203,335500,-13.71,20250124,89600,223.10,20240228,0.37,N,000150,5000,992 억,,2596612,N,N,161,N,02,N
|
||||
20250206,160103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,289000,13000,2,4.71,27559143000,96389,133.57,286000,291500,281500,358500,193500,276000,287066.87,15.69,0,-3608,290000,283000,276500,269500,263000,286500,273000,993,82500,5000,0,500,1,16523835,47754,-15.94,3.42,12,0.58,-18133.00,84487.00,335500,20250124,-13.86,79500,20240125,263.52,335500,-13.86,20250124,254000,13.78,20250203,335500,-13.86,20250124,89600,222.54,20240228,0.39,N,000150,5000,992 억,,2593283,N,N,161,N,02,N
|
||||
20250206,150102,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,287500,11500,2,4.17,25945716000,90795,125.82,286000,291500,281500,358500,193500,276000,286975.12,15.69,0,-2932,290000,283000,276500,269500,263000,286500,273000,993,82500,5000,0,500,1,16523835,47506,-15.86,3.40,12,0.55,-18133.00,84487.00,335500,20250124,-14.31,79500,20240125,261.64,335500,-14.31,20250124,254000,13.19,20250203,335500,-14.31,20250124,89600,220.87,20240228,0.39,N,000150,5000,992 억,,2593283,N,N,65,N,02,N
|
||||
20250206,140103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,285000,9000,2,3.26,21611734500,75782,105.01,286000,291500,281500,358500,193500,276000,286585.36,15.69,0,-5833,290000,283000,276500,269500,263000,286500,273000,993,82500,5000,0,500,1,16523835,47093,-15.72,3.37,12,0.46,-18133.00,84487.00,335500,20250124,-15.05,79500,20240125,258.49,335500,-15.05,20250124,254000,12.20,20250203,335500,-15.05,20250124,89600,218.08,20240228,0.39,N,000150,5000,992 억,,2593283,N,N,65,N,02,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1346,-15,5,-1.10,38197513,28360,77.44,1361,1379,1336,1769,953,1361,1346.88,1.18,0,-270,1397,1378,1369,1350,1341,1374,1346,360,408,500,950,1,1,69751600,939,-3.92,0.16,12,0.04,-343.00,8433.00,2320,20240221,-41.98,1121,20241210,20.07,1538,-12.48,20250113,1293,4.10,20250102,2320,-41.98,20240221,1121,20.07,20241210,0.65,N,000180,500,360 억,,820534,N,N,3,N,00,N
|
||||
20250207,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1345,-16,5,-1.18,37428952,27789,75.88,1361,1379,1336,1769,953,1361,1346.90,1.18,0,-232,1397,1378,1369,1350,1341,1374,1346,360,408,500,950,1,1,69751600,938,-3.92,0.16,12,0.04,-343.00,8433.00,2320,20240221,-42.03,1121,20241210,19.98,1538,-12.55,20250113,1293,4.02,20250102,2320,-42.03,20240221,1121,19.98,20241210,0.65,N,000180,500,360 억,,820534,N,N,33,N,00,N
|
||||
20250207,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1345,-16,5,-1.18,33052564,24524,66.97,1361,1379,1336,1769,953,1361,1347.76,1.18,0,-206,1397,1378,1369,1350,1341,1374,1346,360,408,500,950,1,1,69751600,938,-3.92,0.16,12,0.04,-343.00,8433.00,2320,20240221,-42.03,1121,20241210,19.98,1538,-12.55,20250113,1293,4.02,20250102,2320,-42.03,20240221,1121,19.98,20241210,0.65,N,000180,500,360 억,,820534,N,N,33,N,00,N
|
||||
20250207,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1337,-24,5,-1.76,30642556,22722,62.05,1361,1379,1336,1769,953,1361,1348.59,1.18,0,-199,1397,1378,1369,1350,1341,1374,1346,360,408,500,950,1,1,69751600,933,-3.90,0.16,12,0.03,-343.00,8433.00,2320,20240221,-42.37,1121,20241210,19.27,1538,-13.07,20250113,1293,3.40,20250102,2320,-42.37,20240221,1121,19.27,20241210,0.65,N,000180,500,360 억,,820534,N,N,33,N,00,N
|
||||
20250207,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1340,-21,5,-1.54,30041981,22273,60.82,1361,1379,1339,1769,953,1361,1348.81,1.18,0,-199,1397,1378,1369,1350,1341,1374,1346,360,408,500,950,1,1,69751600,935,-3.91,0.16,12,0.03,-343.00,8433.00,2320,20240221,-42.24,1121,20241210,19.54,1538,-12.87,20250113,1293,3.63,20250102,2320,-42.24,20240221,1121,19.54,20241210,0.65,N,000180,500,360 억,,820534,N,N,33,N,00,N
|
||||
20250207,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1344,-17,5,-1.25,18010353,13315,36.36,1361,1379,1343,1769,953,1361,1352.64,1.18,0,-582,1397,1378,1369,1350,1341,1374,1346,360,408,500,950,1,1,69751600,937,-3.92,0.16,12,0.02,-343.00,8433.00,2320,20240221,-42.07,1121,20241210,19.89,1538,-12.61,20250113,1293,3.94,20250102,2320,-42.07,20240221,1121,19.89,20241210,0.65,N,000180,500,360 억,,820534,N,N,33,N,00,N
|
||||
20250207,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1356,-5,5,-0.37,5854322,4302,11.75,1361,1379,1356,1769,953,1361,1360.84,1.18,0,-484,1397,1378,1369,1350,1341,1374,1346,360,408,500,950,1,1,69751600,946,-3.95,0.16,12,0.01,-343.00,8433.00,2320,20240221,-41.55,1121,20241210,20.96,1538,-11.83,20250113,1293,4.87,20250102,2320,-41.55,20240221,1121,20.96,20241210,0.65,N,000180,500,360 억,,820534,N,N,33,N,00,N
|
||||
20250207,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1361,0,3,0.00,39469,29,0.08,1361,1361,1361,1769,953,1361,1361.00,1.18,0,-29,1397,1378,1369,1350,1341,1374,1346,360,408,500,950,1,1,69751600,949,-3.97,0.16,12,0.00,-343.00,8433.00,2320,20240221,-41.34,1121,20241210,21.41,1538,-11.51,20250113,1293,5.26,20250102,2320,-41.34,20240221,1121,21.41,20241210,0.65,N,000180,500,360 억,,820534,N,N,33,N,00,N
|
||||
20250206,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1361,-15,5,-1.09,49995860,36520,115.68,1376,1388,1360,1788,964,1376,1369.00,1.18,0,591,1420,1398,1384,1362,1348,1391,1355,360,412,500,960,1,1,69751600,949,-3.97,0.16,12,0.05,-343.00,8433.00,2320,20240221,-41.34,1121,20241210,21.41,1538,-11.51,20250113,1293,5.26,20250102,2320,-41.34,20240221,1121,21.41,20241210,0.67,N,000180,500,360 억,,819943,N,N,33,N,00,N
|
||||
20250206,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1364,-12,5,-0.87,49487574,36147,114.50,1376,1388,1360,1788,964,1376,1369.06,1.18,0,598,1420,1398,1384,1362,1348,1391,1355,360,412,500,960,1,1,69751600,951,-3.98,0.16,12,0.05,-343.00,8433.00,2320,20240221,-41.21,1121,20241210,21.68,1538,-11.31,20250113,1293,5.49,20250102,2320,-41.21,20240221,1121,21.68,20241210,0.67,N,000180,500,360 억,,819943,N,N,21,N,00,N
|
||||
20250206,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1366,-10,5,-0.73,43240981,31561,99.97,1376,1388,1366,1788,964,1376,1370.08,1.18,0,598,1420,1398,1384,1362,1348,1391,1355,360,412,500,960,1,1,69751600,953,-3.98,0.16,12,0.05,-343.00,8433.00,2320,20240221,-41.12,1121,20241210,21.86,1538,-11.18,20250113,1293,5.65,20250102,2320,-41.12,20240221,1121,21.86,20241210,0.67,N,000180,500,360 억,,819943,N,N,21,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31500,-650,5,-2.02,2426909550,75324,187.43,32500,33050,31500,41750,22550,32150,32219.75,14.44,0,-7956,32783,32466,31833,31516,30883,32625,31675,1283,9600,5000,23140,50,1,20955884,6601,-5.34,0.19,12,0.36,-5894.00,169784.00,62000,20240604,-49.19,30300,20250203,3.96,33600,-6.25,20250107,30300,3.96,20250203,62000,-49.19,20240604,30300,3.96,20250203,0.67,N,000210,5000,1282 억,,3025424,N,N,332,N,00,N
|
||||
20250207,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31550,-600,5,-1.87,2289855700,70979,176.62,32500,33050,31550,41750,22550,32150,32261.03,14.44,0,-6186,32783,32466,31833,31516,30883,32625,31675,1283,9600,5000,23140,50,1,20955884,6612,-5.35,0.19,12,0.34,-5894.00,169784.00,62000,20240604,-49.11,30300,20250203,4.13,33600,-6.10,20250107,30300,4.13,20250203,62000,-49.11,20240604,30300,4.13,20250203,0.67,N,000210,5000,1282 억,,3025424,N,N,42,N,00,N
|
||||
20250207,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31650,-500,5,-1.56,2099985400,64969,161.66,32500,33050,31550,41750,22550,32150,32322.88,14.44,0,-3944,32783,32466,31833,31516,30883,32625,31675,1283,9600,5000,23140,50,1,20955884,6633,-5.37,0.19,12,0.31,-5894.00,169784.00,62000,20240604,-48.95,30300,20250203,4.46,33600,-5.80,20250107,30300,4.46,20250203,62000,-48.95,20240604,30300,4.46,20250203,0.67,N,000210,5000,1282 억,,3025424,N,N,42,N,00,N
|
||||
20250207,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31850,-300,5,-0.93,1857355500,57318,142.62,32500,33050,31750,41750,22550,32150,32404.40,14.44,0,-57,32783,32466,31833,31516,30883,32625,31675,1283,9600,5000,23140,50,1,20955884,6674,-5.40,0.19,12,0.27,-5894.00,169784.00,62000,20240604,-48.63,30300,20250203,5.12,33600,-5.21,20250107,30300,5.12,20250203,62000,-48.63,20240604,30300,5.12,20250203,0.67,N,000210,5000,1282 억,,3025424,N,N,42,N,00,N
|
||||
20250207,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31800,-350,5,-1.09,1667090050,51337,127.74,32500,33050,31750,41750,22550,32150,32473.46,14.44,0,-338,32783,32466,31833,31516,30883,32625,31675,1283,9600,5000,23140,50,1,20955884,6664,-5.40,0.19,12,0.24,-5894.00,169784.00,62000,20240604,-48.71,30300,20250203,4.95,33600,-5.36,20250107,30300,4.95,20250203,62000,-48.71,20240604,30300,4.95,20250203,0.67,N,000210,5000,1282 억,,3025424,N,N,42,N,00,N
|
||||
20250207,110104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31950,-200,5,-0.62,1511474150,46455,115.59,32500,33050,31750,41750,22550,32150,32536.31,14.44,0,-365,32783,32466,31833,31516,30883,32625,31675,1283,9600,5000,23140,50,1,20955884,6695,-5.42,0.19,12,0.22,-5894.00,169784.00,62000,20240604,-48.47,30300,20250203,5.45,33600,-4.91,20250107,30300,5.45,20250203,62000,-48.47,20240604,30300,5.45,20250203,0.67,N,000210,5000,1282 억,,3025424,N,N,42,N,00,N
|
||||
20250207,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32000,-150,5,-0.47,1319800600,40448,100.65,32500,33050,32000,41750,22550,32150,32629.56,14.44,0,1692,32783,32466,31833,31516,30883,32625,31675,1283,9600,5000,23140,50,1,20955884,6706,-5.43,0.19,12,0.19,-5894.00,169784.00,62000,20240604,-48.39,30300,20250203,5.61,33600,-4.76,20250107,30300,5.61,20250203,62000,-48.39,20240604,30300,5.61,20250203,0.67,N,000210,5000,1282 억,,3025424,N,N,42,N,00,N
|
||||
20250207,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32500,350,2,1.09,29715850,914,2.27,32500,32700,32450,41750,22550,32150,32511.87,14.44,0,-420,32783,32466,31833,31516,30883,32625,31675,1283,9600,5000,23140,50,1,20955884,6811,-5.51,0.19,12,0.00,-5894.00,169784.00,62000,20240604,-47.58,30300,20250203,7.26,33600,-3.27,20250107,30300,7.26,20250203,62000,-47.58,20240604,30300,7.26,20250203,0.67,N,000210,5000,1282 억,,3025424,N,N,42,N,00,N
|
||||
20250206,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32150,950,2,3.04,1192492300,37617,105.78,31200,32150,31200,40550,21850,31200,31697.12,14.44,0,-2474,32533,31866,31333,30666,30133,32200,31000,1283,9350,5000,22460,50,1,20955884,6737,-5.45,0.19,12,0.18,-5894.00,169784.00,62000,20240604,-48.15,30300,20250203,6.11,33600,-4.32,20250107,30300,6.11,20250203,62000,-48.15,20240604,30300,6.11,20250203,0.69,N,000210,5000,1282 억,,3025631,N,N,42,N,00,N
|
||||
20250206,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31800,600,2,1.92,865458800,27406,77.07,31200,32000,31200,40550,21850,31200,31579.17,14.44,0,-2036,32533,31866,31333,30666,30133,32200,31000,1283,9350,5000,22460,50,1,20955884,6664,-5.40,0.19,12,0.13,-5894.00,169784.00,62000,20240604,-48.71,30300,20250203,4.95,33600,-5.36,20250107,30300,4.95,20250203,62000,-48.71,20240604,30300,4.95,20250203,0.69,N,000210,5000,1282 억,,3025631,N,N,30,N,00,N
|
||||
20250206,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31450,250,2,0.80,528558150,16777,47.18,31200,31850,31200,40550,21850,31200,31504.93,14.44,0,-3272,32533,31866,31333,30666,30133,32200,31000,1283,9350,5000,22460,50,1,20955884,6591,-5.34,0.19,12,0.08,-5894.00,169784.00,62000,20240604,-49.27,30300,20250203,3.80,33600,-6.40,20250107,30300,3.80,20250203,62000,-49.27,20240604,30300,3.80,20250203,0.69,N,000210,5000,1282 억,,3025631,N,N,30,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4670,5,2,0.11,145267530,31175,147.39,4665,4705,4630,6060,3270,4665,4659.74,1.39,0,-11450,4735,4700,4640,4605,4545,4717,4622,176,1395,1000,3450,5,1,17032351,795,-12.83,0.78,12,0.18,-364.00,6012.00,5810,20240326,-19.62,3900,20241114,19.74,5100,-8.43,20250110,4405,6.02,20250204,5810,-19.62,20240326,3900,19.74,20241114,1.72,N,000220,1000,176 억,,236948,N,N,1,N,00,N
|
||||
20250207,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4630,-35,5,-0.75,135275685,29033,137.27,4665,4705,4630,6060,3270,4665,4659.38,1.39,0,-10609,4735,4700,4640,4605,4545,4717,4622,176,1395,1000,3450,5,1,17032351,789,-12.72,0.77,12,0.17,-364.00,6012.00,5810,20240326,-20.31,3900,20241114,18.72,5100,-9.22,20250110,4405,5.11,20250204,5810,-20.31,20240326,3900,18.72,20241114,1.72,N,000220,1000,176 억,,236948,N,N,8,N,00,N
|
||||
20250207,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4650,-15,5,-0.32,95332940,20435,96.61,4665,4705,4640,6060,3270,4665,4665.18,1.39,0,-9552,4735,4700,4640,4605,4545,4717,4622,176,1395,1000,3450,5,1,17032351,792,-12.77,0.77,12,0.12,-364.00,6012.00,5810,20240326,-19.97,3900,20241114,19.23,5100,-8.82,20250110,4405,5.56,20250204,5810,-19.97,20240326,3900,19.23,20241114,1.72,N,000220,1000,176 억,,236948,N,N,8,N,00,N
|
||||
20250207,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4650,-15,5,-0.32,86995375,18641,88.13,4665,4705,4640,6060,3270,4665,4666.88,1.39,0,-8845,4735,4700,4640,4605,4545,4717,4622,176,1395,1000,3450,5,1,17032351,792,-12.77,0.77,12,0.11,-364.00,6012.00,5810,20240326,-19.97,3900,20241114,19.23,5100,-8.82,20250110,4405,5.56,20250204,5810,-19.97,20240326,3900,19.23,20241114,1.72,N,000220,1000,176 억,,236948,N,N,8,N,00,N
|
||||
20250207,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4665,0,3,0.00,77961295,16698,78.95,4665,4705,4645,6060,3270,4665,4668.90,1.39,0,-8565,4735,4700,4640,4605,4545,4717,4622,176,1395,1000,3450,5,1,17032351,795,-12.82,0.78,12,0.10,-364.00,6012.00,5810,20240326,-19.71,3900,20241114,19.62,5100,-8.53,20250110,4405,5.90,20250204,5810,-19.71,20240326,3900,19.62,20241114,1.72,N,000220,1000,176 억,,236948,N,N,8,N,00,N
|
||||
20250207,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4665,0,3,0.00,53871220,11520,54.47,4665,4705,4650,6060,3270,4665,4676.32,1.39,0,-6846,4735,4700,4640,4605,4545,4717,4622,176,1395,1000,3450,5,1,17032351,795,-12.82,0.78,12,0.07,-364.00,6012.00,5810,20240326,-19.71,3900,20241114,19.62,5100,-8.53,20250110,4405,5.90,20250204,5810,-19.71,20240326,3900,19.62,20241114,1.72,N,000220,1000,176 억,,236948,N,N,8,N,00,N
|
||||
20250207,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4675,10,2,0.21,40910760,8744,41.34,4665,4705,4650,6060,3270,4665,4678.72,1.39,0,-4598,4735,4700,4640,4605,4545,4717,4622,176,1395,1000,3450,5,1,17032351,796,-12.84,0.78,12,0.05,-364.00,6012.00,5810,20240326,-19.54,3900,20241114,19.87,5100,-8.33,20250110,4405,6.13,20250204,5810,-19.54,20240326,3900,19.87,20241114,1.72,N,000220,1000,176 억,,236948,N,N,8,N,00,N
|
||||
20250207,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4700,35,2,0.75,8092170,1731,8.18,4665,4705,4655,6060,3270,4665,4674.85,1.39,0,-287,4735,4700,4640,4605,4545,4717,4622,176,1395,1000,3450,5,1,17032351,801,-12.91,0.78,12,0.01,-364.00,6012.00,5810,20240326,-19.10,3900,20241114,20.51,5100,-7.84,20250110,4405,6.70,20250204,5810,-19.10,20240326,3900,20.51,20241114,1.72,N,000220,1000,176 억,,236948,N,N,8,N,00,N
|
||||
20250206,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4665,75,2,1.63,97820665,21151,115.58,4600,4675,4580,5960,3215,4590,4624.47,1.42,0,-4043,4633,4611,4573,4551,4513,4622,4562,176,1370,1000,3390,5,1,17032351,795,-12.82,0.78,12,0.12,-364.00,6012.00,5810,20240326,-19.71,3900,20241114,19.62,5100,-8.53,20250110,4405,5.90,20250204,5810,-19.71,20240326,3900,19.62,20241114,1.72,N,000220,1000,176 억,,241062,N,N,8,N,00,N
|
||||
20250206,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4645,55,2,1.20,81694470,17691,96.67,4600,4675,4580,5960,3215,4590,4617.85,1.42,0,-3264,4633,4611,4573,4551,4513,4622,4562,176,1370,1000,3390,5,1,17032351,791,-12.76,0.77,12,0.10,-364.00,6012.00,5810,20240326,-20.05,3900,20241114,19.10,5100,-8.92,20250110,4405,5.45,20250204,5810,-20.05,20240326,3900,19.10,20241114,1.72,N,000220,1000,176 억,,241062,N,N,5,N,00,N
|
||||
20250206,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4660,70,2,1.53,76930025,16665,91.07,4600,4675,4580,5960,3215,4590,4616.26,1.42,0,-2601,4633,4611,4573,4551,4513,4622,4562,176,1370,1000,3390,5,1,17032351,794,-12.80,0.78,12,0.10,-364.00,6012.00,5810,20240326,-19.79,3900,20241114,19.49,5100,-8.63,20250110,4405,5.79,20250204,5810,-19.79,20240326,3900,19.49,20241114,1.72,N,000220,1000,176 억,,241062,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
|
||||
20250207,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6410,-10,5,-0.16,91958740,14352,78.01,6420,6500,6370,8340,4500,6420,6407.38,1.05,0,-4731,6553,6486,6433,6366,6313,6520,6400,115,1920,1000,4490,10,1,11540400,740,-1.24,1.86,12,0.12,-5163.00,3441.00,12220,20240820,-47.55,5470,20241210,17.18,8500,-24.59,20250102,6200,3.39,20250203,12220,-47.55,20240820,5470,17.18,20241210,0.03,N,000230,1000,115 억,,121581,N,N,0,N,00,N
|
||||
20250207,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6440,20,2,0.31,79115920,12348,67.12,6420,6500,6370,8340,4500,6420,6407.18,1.05,0,-4596,6553,6486,6433,6366,6313,6520,6400,115,1920,1000,4490,10,1,11540400,743,-1.25,1.87,12,0.11,-5163.00,3441.00,12220,20240820,-47.30,5470,20241210,17.73,8500,-24.24,20250102,6200,3.87,20250203,12220,-47.30,20240820,5470,17.73,20241210,0.03,N,000230,1000,115 억,,121581,N,N,0,N,00,N
|
||||
20250207,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6380,-40,5,-0.62,55888580,8719,47.39,6420,6500,6370,8340,4500,6420,6409.98,1.05,0,-4731,6553,6486,6433,6366,6313,6520,6400,115,1920,1000,4490,10,1,11540400,736,-1.24,1.85,12,0.08,-5163.00,3441.00,12220,20240820,-47.79,5470,20241210,16.64,8500,-24.94,20250102,6200,2.90,20250203,12220,-47.79,20240820,5470,16.64,20241210,0.03,N,000230,1000,115 억,,121581,N,N,0,N,00,N
|
||||
20250207,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6390,-30,5,-0.47,53618850,8363,45.46,6420,6500,6370,8340,4500,6420,6411.44,1.05,0,-4731,6553,6486,6433,6366,6313,6520,6400,115,1920,1000,4490,10,1,11540400,737,-1.24,1.86,12,0.07,-5163.00,3441.00,12220,20240820,-47.71,5470,20241210,16.82,8500,-24.82,20250102,6200,3.06,20250203,12220,-47.71,20240820,5470,16.82,20241210,0.03,N,000230,1000,115 억,,121581,N,N,0,N,00,N
|
||||
20250207,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6440,20,2,0.31,47390580,7391,40.18,6420,6500,6370,8340,4500,6420,6411.93,1.05,0,-4193,6553,6486,6433,6366,6313,6520,6400,115,1920,1000,4490,10,1,11540400,743,-1.25,1.87,12,0.06,-5163.00,3441.00,12220,20240820,-47.30,5470,20241210,17.73,8500,-24.24,20250102,6200,3.87,20250203,12220,-47.30,20240820,5470,17.73,20241210,0.03,N,000230,1000,115 억,,121581,N,N,0,N,00,N
|
||||
20250207,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6390,-30,5,-0.47,42692670,6657,36.19,6420,6500,6370,8340,4500,6420,6413.20,1.05,0,-4151,6553,6486,6433,6366,6313,6520,6400,115,1920,1000,4490,10,1,11540400,737,-1.24,1.86,12,0.06,-5163.00,3441.00,12220,20240820,-47.71,5470,20241210,16.82,8500,-24.82,20250102,6200,3.06,20250203,12220,-47.71,20240820,5470,16.82,20241210,0.03,N,000230,1000,115 억,,121581,N,N,0,N,00,N
|
||||
20250207,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6440,20,2,0.31,17323850,2696,14.65,6420,6500,6400,8340,4500,6420,6425.76,1.05,0,-2473,6553,6486,6433,6366,6313,6520,6400,115,1920,1000,4490,10,1,11540400,743,-1.25,1.87,12,0.02,-5163.00,3441.00,12220,20240820,-47.30,5470,20241210,17.73,8500,-24.24,20250102,6200,3.87,20250203,12220,-47.30,20240820,5470,17.73,20241210,0.03,N,000230,1000,115 억,,121581,N,N,0,N,00,N
|
||||
20250207,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6500,80,2,1.25,975920,152,0.83,6420,6500,6420,8340,4500,6420,6420.53,1.05,0,-118,6553,6486,6433,6366,6313,6520,6400,115,1920,1000,4490,10,1,11540400,750,-1.26,1.89,12,0.00,-5163.00,3441.00,12220,20240820,-46.81,5470,20241210,18.83,8500,-23.53,20250102,6200,4.84,20250203,12220,-46.81,20240820,5470,18.83,20241210,0.03,N,000230,1000,115 억,,121581,N,N,0,N,00,N
|
||||
20250206,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6420,40,2,0.63,113357670,17602,77.06,6390,6500,6380,8290,4470,6380,6440.04,1.01,0,4391,6586,6482,6356,6252,6126,6535,6305,115,1910,1000,4460,10,1,11540400,741,-1.24,1.87,12,0.15,-5163.00,3441.00,12220,20240820,-47.46,5470,20241210,17.37,8500,-24.47,20250102,6200,3.55,20250203,12220,-47.46,20240820,5470,17.37,20241210,0.03,N,000230,1000,115 억,,116925,N,N,0,N,00,N
|
||||
20250206,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6450,70,2,1.10,109013140,16926,74.10,6390,6500,6380,8290,4470,6380,6440.57,1.01,0,4770,6586,6482,6356,6252,6126,6535,6305,115,1910,1000,4460,10,1,11540400,744,-1.25,1.87,12,0.15,-5163.00,3441.00,12220,20240820,-47.22,5470,20241210,17.92,8500,-24.12,20250102,6200,4.03,20250203,12220,-47.22,20240820,5470,17.92,20241210,0.03,N,000230,1000,115 억,,116925,N,N,0,N,00,N
|
||||
20250206,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6430,50,2,0.78,92965010,14429,63.17,6390,6500,6380,8290,4470,6380,6442.93,1.01,0,5100,6586,6482,6356,6252,6126,6535,6305,115,1910,1000,4460,10,1,11540400,742,-1.25,1.87,12,0.13,-5163.00,3441.00,12220,20240820,-47.38,5470,20241210,17.55,8500,-24.35,20250102,6200,3.71,20250203,12220,-47.38,20240820,5470,17.55,20241210,0.03,N,000230,1000,115 억,,116925,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
|
||||
20250207,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15900,-140,5,-0.87,912843960,57306,29.71,15890,16020,15880,20850,11230,16040,15929.30,9.28,0,-11211,16266,16152,15976,15862,15686,16210,15920,475,4810,500,11860,10,1,94935240,15095,8.06,0.38,12,0.06,1972.00,42345.00,21900,20241217,-27.40,14570,20240807,9.13,17500,-9.14,20250113,15800,0.63,20250206,21900,-27.40,20241217,14570,9.13,20240807,0.19,N,000240,500,474 억,,8809428,N,N,1269,N,00,N
|
||||
20250207,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15910,-130,5,-0.81,797635160,50061,25.95,15890,16020,15880,20850,11230,16040,15933.26,9.28,0,-9321,16266,16152,15976,15862,15686,16210,15920,475,4810,500,11860,10,1,94935240,15104,8.07,0.38,12,0.05,1972.00,42345.00,21900,20241217,-27.35,14570,20240807,9.20,17500,-9.09,20250113,15800,0.70,20250206,21900,-27.35,20241217,14570,9.20,20240807,0.19,N,000240,500,474 억,,8809428,N,N,11,N,00,N
|
||||
20250207,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15960,-80,5,-0.50,642978430,40347,20.92,15890,16020,15880,20850,11230,16040,15936.21,9.28,0,-8716,16266,16152,15976,15862,15686,16210,15920,475,4810,500,11860,10,1,94935240,15152,8.09,0.38,12,0.04,1972.00,42345.00,21900,20241217,-27.12,14570,20240807,9.54,17500,-8.80,20250113,15800,1.01,20250206,21900,-27.12,20241217,14570,9.54,20240807,0.19,N,000240,500,474 억,,8809428,N,N,11,N,00,N
|
||||
20250207,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15930,-110,5,-0.69,534425840,33537,17.39,15890,16020,15880,20850,11230,16040,15935.41,9.28,0,-8385,16266,16152,15976,15862,15686,16210,15920,475,4810,500,11860,10,1,94935240,15123,8.08,0.38,12,0.04,1972.00,42345.00,21900,20241217,-27.26,14570,20240807,9.33,17500,-8.97,20250113,15800,0.82,20250206,21900,-27.26,20241217,14570,9.33,20240807,0.19,N,000240,500,474 억,,8809428,N,N,11,N,00,N
|
||||
20250207,120104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15940,-100,5,-0.62,439155690,27562,14.29,15890,16020,15880,20850,11230,16040,15933.38,9.28,0,-7130,16266,16152,15976,15862,15686,16210,15920,475,4810,500,11860,10,1,94935240,15133,8.08,0.38,12,0.03,1972.00,42345.00,21900,20241217,-27.21,14570,20240807,9.40,17500,-8.91,20250113,15800,0.89,20250206,21900,-27.21,20241217,14570,9.40,20240807,0.19,N,000240,500,474 억,,8809428,N,N,11,N,00,N
|
||||
20250207,110105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15950,-90,5,-0.56,377371610,23688,12.28,15890,16020,15880,20850,11230,16040,15930.92,9.28,0,-5580,16266,16152,15976,15862,15686,16210,15920,475,4810,500,11860,10,1,94935240,15142,8.09,0.38,12,0.02,1972.00,42345.00,21900,20241217,-27.17,14570,20240807,9.47,17500,-8.86,20250113,15800,0.95,20250206,21900,-27.17,20241217,14570,9.47,20240807,0.19,N,000240,500,474 억,,8809428,N,N,11,N,00,N
|
||||
20250207,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15930,-110,5,-0.69,191432900,12003,6.22,15890,16020,15890,20850,11230,16040,15948.75,9.28,0,-1194,16266,16152,15976,15862,15686,16210,15920,475,4810,500,11860,10,1,94935240,15123,8.08,0.38,12,0.01,1972.00,42345.00,21900,20241217,-27.26,14570,20240807,9.33,17500,-8.97,20250113,15800,0.82,20250206,21900,-27.26,20241217,14570,9.33,20240807,0.19,N,000240,500,474 억,,8809428,N,N,11,N,00,N
|
||||
20250207,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15950,-90,5,-0.56,38734690,2437,1.26,15890,16020,15890,20850,11230,16040,15894.42,9.28,0,-326,16266,16152,15976,15862,15686,16210,15920,475,4810,500,11860,10,1,94935240,15142,8.09,0.38,12,0.00,1972.00,42345.00,21900,20241217,-27.17,14570,20240807,9.47,17500,-8.86,20250113,15800,0.95,20250206,21900,-27.17,20241217,14570,9.47,20240807,0.19,N,000240,500,474 억,,8809428,N,N,11,N,00,N
|
||||
20250206,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16040,40,2,0.25,3068307720,192766,55.14,16030,16090,15800,20800,11200,16000,15917.25,9.31,0,-67148,17106,16552,16276,15722,15446,16415,15585,475,4800,500,11840,10,1,94935240,15228,8.13,0.38,12,0.20,1972.00,42345.00,21900,20241217,-26.76,14570,20240807,10.09,17500,-8.34,20250113,15800,1.52,20250206,21900,-26.76,20241217,14570,10.09,20240807,0.19,N,000240,500,474 억,,8833738,N,N,18,N,00,N
|
||||
20250206,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16030,30,2,0.19,2744478520,172573,49.37,16030,16090,15800,20800,11200,16000,15903.29,9.31,0,-59900,17106,16552,16276,15722,15446,16415,15585,475,4800,500,11840,10,1,94935240,15218,8.13,0.38,12,0.18,1972.00,42345.00,21900,20241217,-26.80,14570,20240807,10.02,17500,-8.40,20250113,15800,1.46,20250206,21900,-26.80,20241217,14570,10.02,20240807,0.19,N,000240,500,474 억,,8833738,N,N,18,N,00,N
|
||||
20250206,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15890,-110,5,-0.69,2297262300,144515,41.34,16030,16090,15800,20800,11200,16000,15896.36,9.31,0,-59732,17106,16552,16276,15722,15446,16415,15585,475,4800,500,11840,10,1,94935240,15085,8.06,0.38,12,0.15,1972.00,42345.00,21900,20241217,-27.44,14570,20240807,9.06,17500,-9.20,20250113,15800,0.57,20250206,21900,-27.44,20241217,14570,9.06,20240807,0.19,N,000240,500,474 억,,8833738,N,N,18,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,201000,-10000,5,-4.74,148221563300,731896,84.23,207500,210500,197700,274000,148000,211000,202510.21,4.97,0,-135041,222333,216666,206833,201166,191333,219500,204000,117,63000,500,147700,500,1,23457472,47150,-453.72,21.19,12,3.12,-443.00,9485.00,230000,20240710,-12.61,61900,20240201,224.72,212500,-5.41,20250206,146800,36.92,20250102,230000,-12.61,20240710,62100,223.67,20240207,4.99,N,000250,500,117 억,,1165402,N,N,1331,N,00,N
|
||||
20250207,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,200000,-11000,5,-5.21,135812124300,670313,77.14,207500,210500,197700,274000,148000,211000,202598.07,4.97,0,-122515,222333,216666,206833,201166,191333,219500,204000,117,63000,500,147700,500,1,23457472,46915,-451.47,21.09,12,2.86,-443.00,9485.00,230000,20240710,-13.04,61900,20240201,223.10,212500,-5.88,20250206,146800,36.24,20250102,230000,-13.04,20240710,62100,222.06,20240207,4.99,N,000250,500,117 억,,1165402,N,N,1984,N,00,N
|
||||
20250207,140104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,201000,-10000,5,-4.74,127266569800,627746,72.24,207500,210500,197700,274000,148000,211000,202723.21,4.97,0,-105207,222333,216666,206833,201166,191333,219500,204000,117,63000,500,147700,500,1,23457472,47150,-453.72,21.19,12,2.68,-443.00,9485.00,230000,20240710,-12.61,61900,20240201,224.72,212500,-5.41,20250206,146800,36.92,20250102,230000,-12.61,20240710,62100,223.67,20240207,4.99,N,000250,500,117 억,,1165402,N,N,1984,N,00,N
|
||||
20250207,130104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,202500,-8500,5,-4.03,121385791300,598644,68.89,207500,210500,197700,274000,148000,211000,202754.78,4.97,0,-98475,222333,216666,206833,201166,191333,219500,204000,117,63000,500,147700,500,1,23457472,47501,-457.11,21.35,12,2.55,-443.00,9485.00,230000,20240710,-11.96,61900,20240201,227.14,212500,-4.71,20250206,146800,37.94,20250102,230000,-11.96,20240710,62100,226.09,20240207,4.99,N,000250,500,117 억,,1165402,N,N,1984,N,00,N
|
||||
20250207,120104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,205000,-6000,5,-2.84,115089753300,567709,65.33,207500,210500,197700,274000,148000,211000,202712.76,4.97,0,-89004,222333,216666,206833,201166,191333,219500,204000,117,63000,500,147700,500,1,23457472,48088,-462.75,21.61,12,2.42,-443.00,9485.00,230000,20240710,-10.87,61900,20240201,231.18,212500,-3.53,20250206,146800,39.65,20250102,230000,-10.87,20240710,62100,230.11,20240207,4.99,N,000250,500,117 억,,1165402,N,N,1984,N,00,N
|
||||
20250207,110105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,199000,-12000,5,-5.69,81088449700,400057,46.04,207500,210500,198200,274000,148000,211000,202672.40,4.97,0,-74628,222333,216666,206833,201166,191333,219500,204000,117,63000,500,147700,100,1,23457472,46680,-449.21,20.98,12,1.71,-443.00,9485.00,230000,20240710,-13.48,61900,20240201,221.49,212500,-6.35,20250206,146800,35.56,20250102,230000,-13.48,20240710,62100,220.45,20240207,4.99,N,000250,500,117 억,,1165402,N,N,1984,N,00,N
|
||||
20250207,100104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,203500,-7500,5,-3.55,53337087000,261587,30.10,207500,210500,200500,274000,148000,211000,203872.11,4.97,0,-57280,222333,216666,206833,201166,191333,219500,204000,117,63000,500,147700,500,1,23457472,47736,-459.37,21.45,12,1.12,-443.00,9485.00,230000,20240710,-11.52,61900,20240201,228.76,212500,-4.24,20250206,146800,38.62,20250102,230000,-11.52,20240710,62100,227.70,20240207,4.99,N,000250,500,117 억,,1165402,N,N,1984,N,00,N
|
||||
20250207,090104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,209000,-2000,5,-0.95,3112216500,14973,1.72,207500,210000,206500,274000,148000,211000,207641.48,4.97,0,-5,222333,216666,206833,201166,191333,219500,204000,117,63000,500,147700,500,1,23457472,49026,-471.78,22.03,12,0.06,-443.00,9485.00,230000,20240710,-9.13,61900,20240201,237.64,212500,-1.65,20250206,146800,42.37,20250102,230000,-9.13,20240710,62100,236.55,20240207,4.99,N,000250,500,117 억,,1165402,N,N,1984,N,00,N
|
||||
20250206,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,211000,9000,2,4.46,177509961800,861993,36.94,202000,212500,197000,262500,141500,202000,205922.06,4.69,0,64409,224666,213332,199666,188332,174666,219000,194000,117,60500,500,141400,500,1,23457472,49495,-476.30,22.25,12,3.67,-443.00,9485.00,230000,20240710,-8.26,61900,20240201,240.87,212500,-0.71,20250206,146800,43.73,20250102,230000,-8.26,20240710,62000,240.32,20240206,4.99,N,000250,500,117 억,,1100526,N,N,1984,N,00,N
|
||||
20250206,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,211000,9000,2,4.46,166301141300,808885,34.66,202000,212500,197000,262500,141500,202000,205593.67,4.69,0,49009,224666,213332,199666,188332,174666,219000,194000,117,60500,500,141400,500,1,23457472,49495,-476.30,22.25,12,3.45,-443.00,9485.00,230000,20240710,-8.26,61900,20240201,240.87,212500,-0.71,20250206,146800,43.73,20250102,230000,-8.26,20240710,62000,240.32,20240206,4.99,N,000250,500,117 억,,1100526,N,N,916,N,00,N
|
||||
20250206,140104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,209000,7000,2,3.47,141082830800,689415,29.54,202000,211500,197000,262500,141500,202000,204641.90,4.69,0,24583,224666,213332,199666,188332,174666,219000,194000,117,60500,500,141400,500,1,23457472,49026,-471.78,22.03,12,2.94,-443.00,9485.00,230000,20240710,-9.13,61900,20240201,237.64,211500,-1.18,20250206,146800,42.37,20250102,230000,-9.13,20240710,62000,237.10,20240206,4.99,N,000250,500,117 억,,1100526,N,N,916,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96500,-2300,5,-2.33,95901916100,986696,175.01,97600,98900,96300,128400,69200,98800,97195.15,39.74,0,-12391,99866,99332,98266,97732,96666,99600,98000,21393,29600,5000,75080,100,1,397672632,383754,4.43,0.83,12,0.25,21770.00,116771.00,135000,20240619,-28.52,86100,20240125,12.08,107900,-10.57,20250114,95000,1.58,20250203,135000,-28.52,20240619,89500,7.82,20241115,0.18,N,000270,5000,21393 억,,158020569,N,N,8043,N,00,N
|
||||
20250207,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96700,-2100,5,-2.13,79042872100,812023,144.03,97600,98900,96300,128400,69200,98800,97340.19,39.74,0,-26618,99866,99332,98266,97732,96666,99600,98000,21393,29600,5000,75080,100,1,397672632,384549,4.44,0.83,12,0.20,21770.00,116771.00,135000,20240619,-28.37,86100,20240125,12.31,107900,-10.38,20250114,95000,1.79,20250203,135000,-28.37,20240619,89500,8.04,20241115,0.18,N,000270,5000,21393 억,,158020569,N,N,2073,N,00,N
|
||||
20250207,140104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96800,-2000,5,-2.02,61420159600,629481,111.65,97600,98900,96700,128400,69200,98800,97572.17,39.74,0,-19700,99866,99332,98266,97732,96666,99600,98000,21393,29600,5000,75080,100,1,397672632,384947,4.45,0.83,12,0.16,21770.00,116771.00,135000,20240619,-28.30,86100,20240125,12.43,107900,-10.29,20250114,95000,1.89,20250203,135000,-28.30,20240619,89500,8.16,20241115,0.18,N,000270,5000,21393 억,,158020569,N,N,2073,N,00,N
|
||||
20250207,130105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97000,-1800,5,-1.82,49746586000,509159,90.31,97600,98900,97000,128400,69200,98800,97702.86,39.74,0,-19798,99866,99332,98266,97732,96666,99600,98000,21393,29600,5000,75080,100,1,397672632,385742,4.46,0.83,12,0.13,21770.00,116771.00,135000,20240619,-28.15,86100,20240125,12.66,107900,-10.10,20250114,95000,2.11,20250203,135000,-28.15,20240619,89500,8.38,20241115,0.18,N,000270,5000,21393 억,,158020569,N,N,2073,N,00,N
|
||||
20250207,120105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97200,-1600,5,-1.62,38136299700,389619,69.11,97600,98900,97200,128400,69200,98800,97880.37,39.74,0,-11879,99866,99332,98266,97732,96666,99600,98000,21393,29600,5000,75080,100,1,397672632,386538,4.46,0.83,12,0.10,21770.00,116771.00,135000,20240619,-28.00,86100,20240125,12.89,107900,-9.92,20250114,95000,2.32,20250203,135000,-28.00,20240619,89500,8.60,20241115,0.18,N,000270,5000,21393 억,,158020569,N,N,2073,N,00,N
|
||||
20250207,110105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98200,-600,5,-0.61,20780047400,211790,37.56,97600,98900,97300,128400,69200,98800,98115.41,39.74,0,13676,99866,99332,98266,97732,96666,99600,98000,21393,29600,5000,75080,100,1,397672632,390515,4.51,0.84,12,0.05,21770.00,116771.00,135000,20240619,-27.26,86100,20240125,14.05,107900,-8.99,20250114,95000,3.37,20250203,135000,-27.26,20240619,89500,9.72,20241115,0.18,N,000270,5000,21393 억,,158020569,N,N,2073,N,00,N
|
||||
20250207,100104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98100,-700,5,-0.71,15212914200,155042,27.50,97600,98900,97300,128400,69200,98800,98120.06,39.74,0,3463,99866,99332,98266,97732,96666,99600,98000,21393,29600,5000,75080,100,1,397672632,390117,4.51,0.84,12,0.04,21770.00,116771.00,135000,20240619,-27.33,86100,20240125,13.94,107900,-9.08,20250114,95000,3.26,20250203,135000,-27.33,20240619,89500,9.61,20241115,0.18,N,000270,5000,21393 억,,158020569,N,N,2073,N,00,N
|
||||
20250207,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97500,-1300,5,-1.32,3363178600,34477,6.12,97600,98300,97300,128400,69200,98800,97538.55,39.74,0,-14101,99866,99332,98266,97732,96666,99600,98000,21393,29600,5000,75080,100,1,397672632,387731,4.48,0.83,12,0.01,21770.00,116771.00,135000,20240619,-27.78,86100,20240125,13.24,107900,-9.64,20250114,95000,2.63,20250203,135000,-27.78,20240619,89500,8.94,20241115,0.18,N,000270,5000,21393 억,,158020569,N,N,2073,N,00,N
|
||||
20250206,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98800,700,2,0.71,54915914400,559763,60.62,98300,98800,97200,127500,68700,98100,98104.51,39.75,0,-41278,100433,99266,98133,96966,95833,99850,97550,21393,29400,5000,74550,100,1,397672632,392901,4.54,0.85,12,0.14,21770.00,116771.00,135000,20240619,-26.81,86100,20240125,14.75,107900,-8.43,20250114,95000,4.00,20250203,135000,-26.81,20240619,89500,10.39,20241115,0.19,N,000270,5000,21393 억,,158072892,N,N,2073,N,00,N
|
||||
20250206,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97700,-400,5,-0.41,40523953600,413544,44.78,98300,98600,97200,127500,68700,98100,97991.88,39.75,0,-61120,100433,99266,98133,96966,95833,99850,97550,21393,29400,5000,74550,100,1,397672632,388526,4.49,0.84,12,0.10,21770.00,116771.00,135000,20240619,-27.63,86100,20240125,13.47,107900,-9.45,20250114,95000,2.84,20250203,135000,-27.63,20240619,89500,9.16,20241115,0.19,N,000270,5000,21393 억,,158072892,N,N,3031,N,00,N
|
||||
20250206,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97900,-200,5,-0.20,31438628700,320559,34.71,98300,98600,97200,127500,68700,98100,98074.39,39.75,0,-42793,100433,99266,98133,96966,95833,99850,97550,21393,29400,5000,74550,100,1,397672632,389322,4.50,0.84,12,0.08,21770.00,116771.00,135000,20240619,-27.48,86100,20240125,13.70,107900,-9.27,20250114,95000,3.05,20250203,135000,-27.48,20240619,89500,9.39,20241115,0.19,N,000270,5000,21393 억,,158072892,N,N,3031,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1276,20240125,55.49,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250207,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1276,20240125,55.49,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250207,140104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1276,20240125,55.49,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250207,130105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1276,20240125,55.49,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250207,120105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1276,20240125,55.49,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250207,110105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1276,20240125,55.49,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250207,100105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1276,20240125,55.49,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250207,090105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1276,20240125,55.49,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250206,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1226,20240124,61.83,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,181,996.13,20240206,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250206,150104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1226,20240124,61.83,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,181,996.13,20240206,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
20250206,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1226,20240124,61.83,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,181,996.13,20240206,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13120,40,2,0.31,95994360,7375,82.37,12990,13150,12890,17000,9160,13080,13016.18,3.78,0,-3571,13233,13156,13003,12926,12773,13195,12965,84,3920,500,9670,10,1,13291151,1744,6.98,0.42,12,0.06,1881.00,31185.00,15100,20240208,-13.11,10450,20240125,25.55,13180,-0.46,20250117,12640,3.80,20250203,15100,-13.11,20240208,10890,20.48,20240416,0.43,N,000320,500,84 억,,501878,N,N,0,N,00,N
|
||||
20250207,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12950,-130,5,-0.99,65561880,5033,56.21,12990,13150,12910,17000,9160,13080,13026.40,3.78,0,-2601,13233,13156,13003,12926,12773,13195,12965,84,3920,500,9670,10,1,13291151,1721,6.88,0.42,12,0.04,1881.00,31185.00,15100,20240208,-14.24,10450,20240125,23.92,13180,-1.75,20250117,12640,2.45,20250203,15100,-14.24,20240208,10890,18.92,20240416,0.43,N,000320,500,84 억,,501878,N,N,0,N,00,N
|
||||
20250207,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12940,-140,5,-1.07,56107090,4302,48.05,12990,13150,12940,17000,9160,13080,13042.09,3.78,0,-2351,13233,13156,13003,12926,12773,13195,12965,84,3920,500,9670,10,1,13291151,1720,6.88,0.41,12,0.03,1881.00,31185.00,15100,20240208,-14.30,10450,20240125,23.83,13180,-1.82,20250117,12640,2.37,20250203,15100,-14.30,20240208,10890,18.82,20240416,0.43,N,000320,500,84 억,,501878,N,N,0,N,00,N
|
||||
20250207,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13020,-60,5,-0.46,47818600,3665,40.93,12990,13150,12990,17000,9160,13080,13047.37,3.78,0,-1912,13233,13156,13003,12926,12773,13195,12965,84,3920,500,9670,10,1,13291151,1731,6.92,0.42,12,0.03,1881.00,31185.00,15100,20240208,-13.77,10450,20240125,24.59,13180,-1.21,20250117,12640,3.01,20250203,15100,-13.77,20240208,10890,19.56,20240416,0.43,N,000320,500,84 억,,501878,N,N,0,N,00,N
|
||||
20250207,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13080,0,3,0.00,31208370,2391,26.70,12990,13150,12990,17000,9160,13080,13052.43,3.78,0,-1343,13233,13156,13003,12926,12773,13195,12965,84,3920,500,9670,10,1,13291151,1738,6.95,0.42,12,0.02,1881.00,31185.00,15100,20240208,-13.38,10450,20240125,25.17,13180,-0.76,20250117,12640,3.48,20250203,15100,-13.38,20240208,10890,20.11,20240416,0.43,N,000320,500,84 억,,501878,N,N,0,N,00,N
|
||||
20250207,110106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13010,-70,5,-0.54,26284140,2013,22.48,12990,13150,12990,17000,9160,13080,13057.20,3.78,0,-1102,13233,13156,13003,12926,12773,13195,12965,84,3920,500,9670,10,1,13291151,1729,6.92,0.42,12,0.02,1881.00,31185.00,15100,20240208,-13.84,10450,20240125,24.50,13180,-1.29,20250117,12640,2.93,20250203,15100,-13.84,20240208,10890,19.47,20240416,0.43,N,000320,500,84 억,,501878,N,N,0,N,00,N
|
||||
20250207,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13030,-50,5,-0.38,16788750,1285,14.35,12990,13150,12990,17000,9160,13080,13065.18,3.78,0,-738,13233,13156,13003,12926,12773,13195,12965,84,3920,500,9670,10,1,13291151,1732,6.93,0.42,12,0.01,1881.00,31185.00,15100,20240208,-13.71,10450,20240125,24.69,13180,-1.14,20250117,12640,3.09,20250203,15100,-13.71,20240208,10890,19.65,20240416,0.43,N,000320,500,84 억,,501878,N,N,0,N,00,N
|
||||
20250207,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13140,60,2,0.46,2173660,167,1.87,12990,13150,12990,17000,9160,13080,13015.93,3.78,0,-72,13233,13156,13003,12926,12773,13195,12965,84,3920,500,9670,10,1,13291151,1746,6.99,0.42,12,0.00,1881.00,31185.00,15100,20240208,-12.98,10450,20240125,25.74,13180,-0.30,20250117,12640,3.96,20250203,15100,-12.98,20240208,10890,20.66,20240416,0.43,N,000320,500,84 억,,501878,N,N,0,N,00,N
|
||||
20250206,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13080,70,2,0.54,116339710,8954,80.85,13040,13080,12850,16910,9110,13010,12993.01,3.79,0,-2461,13103,13056,12973,12926,12843,13080,12950,84,3900,500,9620,10,1,13291151,1738,6.95,0.42,12,0.07,1881.00,31185.00,15100,20240208,-13.38,10450,20240125,25.17,13180,-0.76,20250117,12640,3.48,20250203,15100,-13.38,20240208,10890,20.11,20240416,0.42,N,000320,500,84 억,,503564,N,N,0,N,00,N
|
||||
20250206,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13030,20,2,0.15,106183070,8176,73.82,13040,13070,12850,16910,9110,13010,12987.17,3.79,0,-2387,13103,13056,12973,12926,12843,13080,12950,84,3900,500,9620,10,1,13291151,1732,6.93,0.42,12,0.06,1881.00,31185.00,15100,20240208,-13.71,10450,20240125,24.69,13180,-1.14,20250117,12640,3.09,20250203,15100,-13.71,20240208,10890,19.65,20240416,0.42,N,000320,500,84 억,,503564,N,N,0,N,00,N
|
||||
20250206,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12990,-20,5,-0.15,95934270,7387,66.70,13040,13070,12850,16910,9110,13010,12986.91,3.79,0,-2012,13103,13056,12973,12926,12843,13080,12950,84,3900,500,9620,10,1,13291151,1727,6.91,0.42,12,0.06,1881.00,31185.00,15100,20240208,-13.97,10450,20240125,24.31,13180,-1.44,20250117,12640,2.77,20250203,15100,-13.97,20240208,10890,19.28,20240416,0.42,N,000320,500,84 억,,503564,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
|
||||
20250207,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3990,-5,5,-0.13,473213800,118318,60.88,4000,4030,3980,5190,2800,3995,3999.51,16.08,0,-14804,4118,4056,4023,3961,3928,4040,3945,5837,1195,5000,3030,5,1,116738915,4658,2.50,0.19,12,0.10,1598.00,20892.00,6230,20240820,-35.96,3920,20240129,1.79,4225,-5.56,20250121,3945,1.14,20250203,6230,-35.96,20240820,3945,1.14,20250203,0.56,N,000370,5000,5836 억,,18775343,N,N,8214,N,00,N
|
||||
20250207,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3995,0,3,0.00,417059605,104252,53.64,4000,4030,3980,5190,2800,3995,4000.50,16.08,0,-10752,4118,4056,4023,3961,3928,4040,3945,5837,1195,5000,3030,5,1,116738915,4664,2.50,0.19,12,0.09,1598.00,20892.00,6230,20240820,-35.87,3920,20240129,1.91,4225,-5.44,20250121,3945,1.27,20250203,6230,-35.87,20240820,3945,1.27,20250203,0.56,N,000370,5000,5836 억,,18775343,N,N,3754,N,00,N
|
||||
20250207,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4000,5,2,0.13,336152815,83994,43.22,4000,4030,3980,5190,2800,3995,4002.11,16.08,0,-7543,4118,4056,4023,3961,3928,4040,3945,5837,1195,5000,3030,5,1,116738915,4670,2.50,0.19,12,0.07,1598.00,20892.00,6230,20240820,-35.79,3920,20240129,2.04,4225,-5.33,20250121,3945,1.39,20250203,6230,-35.79,20240820,3945,1.39,20250203,0.56,N,000370,5000,5836 억,,18775343,N,N,3754,N,00,N
|
||||
20250207,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3995,0,3,0.00,302012530,75457,38.82,4000,4030,3980,5190,2800,3995,4002.45,16.08,0,-7277,4118,4056,4023,3961,3928,4040,3945,5837,1195,5000,3030,5,1,116738915,4664,2.50,0.19,12,0.06,1598.00,20892.00,6230,20240820,-35.87,3920,20240129,1.91,4225,-5.44,20250121,3945,1.27,20250203,6230,-35.87,20240820,3945,1.27,20250203,0.56,N,000370,5000,5836 억,,18775343,N,N,3754,N,00,N
|
||||
20250207,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4015,20,2,0.50,252911280,63192,32.51,4000,4030,3980,5190,2800,3995,4002.27,16.08,0,-6156,4118,4056,4023,3961,3928,4040,3945,5837,1195,5000,3030,5,1,116738915,4687,2.51,0.19,12,0.05,1598.00,20892.00,6230,20240820,-35.55,3920,20240129,2.42,4225,-4.97,20250121,3945,1.77,20250203,6230,-35.55,20240820,3945,1.77,20250203,0.56,N,000370,5000,5836 억,,18775343,N,N,3754,N,00,N
|
||||
20250207,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4010,15,2,0.38,187876420,46981,24.17,4000,4030,3980,5190,2800,3995,3998.99,16.08,0,-15018,4118,4056,4023,3961,3928,4040,3945,5837,1195,5000,3030,5,1,116738915,4681,2.51,0.19,12,0.04,1598.00,20892.00,6230,20240820,-35.63,3920,20240129,2.30,4225,-5.09,20250121,3945,1.65,20250203,6230,-35.63,20240820,3945,1.65,20250203,0.56,N,000370,5000,5836 억,,18775343,N,N,3754,N,00,N
|
||||
20250207,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3995,0,3,0.00,133494775,33407,17.19,4000,4030,3980,5190,2800,3995,3996.01,16.08,0,-13167,4118,4056,4023,3961,3928,4040,3945,5837,1195,5000,3030,5,1,116738915,4664,2.50,0.19,12,0.03,1598.00,20892.00,6230,20240820,-35.87,3920,20240129,1.91,4225,-5.44,20250121,3945,1.27,20250203,6230,-35.87,20240820,3945,1.27,20250203,0.56,N,000370,5000,5836 억,,18775343,N,N,3754,N,00,N
|
||||
20250207,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4030,35,2,0.88,168690,42,0.02,4000,4030,4000,5190,2800,3995,4016.43,16.08,0,10,4118,4056,4023,3961,3928,4040,3945,5837,1195,5000,3030,5,1,116738915,4705,2.52,0.19,12,0.00,1598.00,20892.00,6230,20240820,-35.31,3920,20240129,2.81,4225,-4.62,20250121,3945,2.15,20250203,6230,-35.31,20240820,3945,2.15,20250203,0.56,N,000370,5000,5836 억,,18775343,N,N,3754,N,00,N
|
||||
20250206,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3995,-40,5,-0.99,778766075,194170,222.45,4035,4085,3990,5240,2825,4035,4010.74,16.17,0,-98211,4131,4082,4051,4002,3971,4107,4027,5837,1205,5000,3060,5,1,116738915,4664,2.50,0.19,12,0.17,1598.00,20892.00,6230,20240820,-35.87,3910,20240124,2.17,4225,-5.44,20250121,3945,1.27,20250203,6230,-35.87,20240820,3945,1.27,20250203,0.57,N,000370,5000,5836 억,,18876531,N,N,3754,N,00,N
|
||||
20250206,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4000,-35,5,-0.87,726717260,181149,207.54,4035,4085,3990,5240,2825,4035,4011.71,16.17,0,-94405,4131,4082,4051,4002,3971,4107,4027,5837,1205,5000,3060,5,1,116738915,4670,2.50,0.19,12,0.16,1598.00,20892.00,6230,20240820,-35.79,3910,20240124,2.30,4225,-5.33,20250121,3945,1.39,20250203,6230,-35.79,20240820,3945,1.39,20250203,0.57,N,000370,5000,5836 억,,18876531,N,N,3733,N,00,N
|
||||
20250206,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3990,-45,5,-1.12,614688875,153111,175.41,4035,4085,3990,5240,2825,4035,4014.66,16.17,0,-74563,4131,4082,4051,4002,3971,4107,4027,5837,1205,5000,3060,5,1,116738915,4658,2.50,0.19,12,0.13,1598.00,20892.00,6230,20240820,-35.96,3910,20240124,2.05,4225,-5.56,20250121,3945,1.14,20250203,6230,-35.96,20240820,3945,1.14,20250203,0.57,N,000370,5000,5836 억,,18876531,N,N,3733,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6170,-50,5,-0.80,174707520,28165,84.60,6240,6280,6170,8080,4360,6220,6203.04,6.41,0,-4712,6273,6246,6193,6166,6113,6260,6180,136,1860,500,4100,10,1,27203469,1678,10.39,0.50,12,0.10,594.00,12421.00,11460,20240522,-46.16,5720,20241210,7.87,6390,-3.44,20250107,5970,3.35,20250203,11460,-46.16,20240522,5720,7.87,20241210,2.11,N,000390,500,136 억,,1743225,N,N,1,N,00,N
|
||||
20250207,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6190,-30,5,-0.48,155328670,25039,75.21,6240,6280,6170,8080,4360,6220,6203.47,6.41,0,-3621,6273,6246,6193,6166,6113,6260,6180,136,1860,500,4100,10,1,27203469,1684,10.42,0.50,12,0.09,594.00,12421.00,11460,20240522,-45.99,5720,20241210,8.22,6390,-3.13,20250107,5970,3.69,20250203,11460,-45.99,20240522,5720,8.22,20241210,2.11,N,000390,500,136 억,,1743225,N,N,13,N,00,N
|
||||
20250207,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6190,-30,5,-0.48,131389460,21170,63.59,6240,6280,6170,8080,4360,6220,6206.40,6.41,0,-3188,6273,6246,6193,6166,6113,6260,6180,136,1860,500,4100,10,1,27203469,1684,10.42,0.50,12,0.08,594.00,12421.00,11460,20240522,-45.99,5720,20241210,8.22,6390,-3.13,20250107,5970,3.69,20250203,11460,-45.99,20240522,5720,8.22,20241210,2.11,N,000390,500,136 억,,1743225,N,N,13,N,00,N
|
||||
20250207,130106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,-10,5,-0.16,126299550,20347,61.11,6240,6280,6170,8080,4360,6220,6207.28,6.41,0,-3235,6273,6246,6193,6166,6113,6260,6180,136,1860,500,4100,10,1,27203469,1689,10.45,0.50,12,0.07,594.00,12421.00,11460,20240522,-45.81,5720,20241210,8.57,6390,-2.82,20250107,5970,4.02,20250203,11460,-45.81,20240522,5720,8.57,20241210,2.11,N,000390,500,136 억,,1743225,N,N,13,N,00,N
|
||||
20250207,120106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,-10,5,-0.16,96426520,15521,46.62,6240,6280,6170,8080,4360,6220,6212.65,6.41,0,-4825,6273,6246,6193,6166,6113,6260,6180,136,1860,500,4100,10,1,27203469,1689,10.45,0.50,12,0.06,594.00,12421.00,11460,20240522,-45.81,5720,20241210,8.57,6390,-2.82,20250107,5970,4.02,20250203,11460,-45.81,20240522,5720,8.57,20241210,2.11,N,000390,500,136 억,,1743225,N,N,13,N,00,N
|
||||
20250207,110106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6190,-30,5,-0.48,84015830,13522,40.62,6240,6280,6170,8080,4360,6220,6213.27,6.41,0,-3842,6273,6246,6193,6166,6113,6260,6180,136,1860,500,4100,10,1,27203469,1684,10.42,0.50,12,0.05,594.00,12421.00,11460,20240522,-45.99,5720,20241210,8.22,6390,-3.13,20250107,5970,3.69,20250203,11460,-45.99,20240522,5720,8.22,20241210,2.11,N,000390,500,136 억,,1743225,N,N,13,N,00,N
|
||||
20250207,100105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6190,-30,5,-0.48,51528320,8276,24.86,6240,6280,6190,8080,4360,6220,6226.23,6.41,0,-2369,6273,6246,6193,6166,6113,6260,6180,136,1860,500,4100,10,1,27203469,1684,10.42,0.50,12,0.03,594.00,12421.00,11460,20240522,-45.99,5720,20241210,8.22,6390,-3.13,20250107,5970,3.69,20250203,11460,-45.99,20240522,5720,8.22,20241210,2.11,N,000390,500,136 억,,1743225,N,N,13,N,00,N
|
||||
20250207,090106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6240,20,2,0.32,4436630,711,2.14,6240,6240,6230,8080,4360,6220,6239.99,6.41,0,-605,6273,6246,6193,6166,6113,6260,6180,136,1860,500,4100,10,1,27203469,1697,10.51,0.50,12,0.00,594.00,12421.00,11460,20240522,-45.55,5720,20241210,9.09,6390,-2.35,20250107,5970,4.52,20250203,11460,-45.55,20240522,5720,9.09,20241210,2.11,N,000390,500,136 억,,1743225,N,N,13,N,00,N
|
||||
20250206,160105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,50,2,0.81,205366340,33166,178.12,6140,6220,6140,8020,4320,6170,6192.07,6.40,0,3436,6263,6216,6173,6126,6083,6195,6105,136,1850,500,4070,10,1,27203469,1692,10.47,0.50,12,0.12,594.00,12421.00,11460,20240522,-45.72,5720,20241210,8.74,6390,-2.66,20250107,5970,4.19,20250203,11460,-45.72,20240522,5720,8.74,20241210,2.13,N,000390,500,136 억,,1740396,N,N,13,N,00,N
|
||||
20250206,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,40,2,0.65,194804410,31467,169.00,6140,6210,6140,8020,4320,6170,6190.75,6.40,0,2489,6263,6216,6173,6126,6083,6195,6105,136,1850,500,4070,10,1,27203469,1689,10.45,0.50,12,0.12,594.00,12421.00,11460,20240522,-45.81,5720,20241210,8.57,6390,-2.82,20250107,5970,4.02,20250203,11460,-45.81,20240522,5720,8.57,20241210,2.13,N,000390,500,136 억,,1740396,N,N,9,N,00,N
|
||||
20250206,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6200,30,2,0.49,124903520,20190,108.43,6140,6210,6140,8020,4320,6170,6186.41,6.40,0,4272,6263,6216,6173,6126,6083,6195,6105,136,1850,500,4070,10,1,27203469,1687,10.44,0.50,12,0.07,594.00,12421.00,11460,20240522,-45.90,5720,20241210,8.39,6390,-2.97,20250107,5970,3.85,20250203,11460,-45.90,20240522,5720,8.39,20241210,2.13,N,000390,500,136 억,,1740396,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
|
||||
20250207,160106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1751,-126,5,-6.71,1869815677,1044746,239.81,1871,1876,1734,2440,1314,1877,1789.76,1.16,0,-144663,1948,1912,1884,1848,1820,1898,1834,3103,563,1000,1310,1,1,310336320,5434,1.80,0.43,12,0.34,972.00,4052.00,4090,20240626,-57.19,1734,20250207,0.98,2140,-18.18,20250108,1734,0.98,20250207,4090,-57.19,20240626,1734,0.98,20250207,0.59,N,000400,1000,3103 억,,3604084,N,N,797,N,00,N
|
||||
20250207,150106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1744,-133,5,-7.09,1754396948,978716,224.66,1871,1876,1734,2440,1314,1877,1792.55,1.16,0,-136343,1948,1912,1884,1848,1820,1898,1834,3103,563,1000,1310,1,1,310336320,5412,1.79,0.43,12,0.32,972.00,4052.00,4090,20240626,-57.36,1734,20250207,0.58,2140,-18.50,20250108,1734,0.58,20250207,4090,-57.36,20240626,1734,0.58,20250207,0.59,N,000400,1000,3103 억,,3604084,N,N,797,N,00,N
|
||||
20250207,140106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1747,-130,5,-6.93,1430400643,792664,181.95,1871,1876,1745,2440,1314,1877,1804.55,1.16,0,-130001,1948,1912,1884,1848,1820,1898,1834,3103,563,1000,1310,1,1,310336320,5422,1.80,0.43,12,0.26,972.00,4052.00,4090,20240626,-57.29,1745,20250207,0.11,2140,-18.36,20250108,1745,0.11,20250207,4090,-57.29,20240626,1745,0.11,20250207,0.59,N,000400,1000,3103 억,,3604084,N,N,797,N,00,N
|
||||
20250207,130106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1753,-124,5,-6.61,1091012666,599179,137.54,1871,1876,1752,2440,1314,1877,1820.85,1.16,0,-109377,1948,1912,1884,1848,1820,1898,1834,3103,563,1000,1310,1,1,310336320,5440,1.80,0.43,12,0.19,972.00,4052.00,4090,20240626,-57.14,1752,20250207,0.06,2140,-18.08,20250108,1752,0.06,20250207,4090,-57.14,20240626,1752,0.06,20250207,0.59,N,000400,1000,3103 억,,3604084,N,N,797,N,00,N
|
||||
20250207,120106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1820,-57,5,-3.04,629218566,342324,78.58,1871,1876,1813,2440,1314,1877,1838.08,1.16,0,-48804,1948,1912,1884,1848,1820,1898,1834,3103,563,1000,1310,1,1,310336320,5648,1.87,0.45,12,0.11,972.00,4052.00,4090,20240626,-55.50,1813,20250207,0.39,2140,-14.95,20250108,1813,0.39,20250207,4090,-55.50,20240626,1813,0.39,20250207,0.59,N,000400,1000,3103 억,,3604084,N,N,797,N,00,N
|
||||
20250207,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1844,-33,5,-1.76,343071878,185590,42.60,1871,1876,1833,2440,1314,1877,1848.55,1.16,0,-25953,1948,1912,1884,1848,1820,1898,1834,3103,563,1000,1310,1,1,310336320,5723,1.90,0.46,12,0.06,972.00,4052.00,4090,20240626,-54.91,1814,20241209,1.65,2140,-13.83,20250108,1833,0.60,20250207,4090,-54.91,20240626,1814,1.65,20241209,0.59,N,000400,1000,3103 억,,3604084,N,N,797,N,00,N
|
||||
20250207,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1850,-27,5,-1.44,228252868,123171,28.27,1871,1876,1843,2440,1314,1877,1853.14,1.16,0,-24985,1948,1912,1884,1848,1820,1898,1834,3103,563,1000,1310,1,1,310336320,5741,1.90,0.46,12,0.04,972.00,4052.00,4090,20240626,-54.77,1814,20241209,1.98,2140,-13.55,20250108,1843,0.38,20250207,4090,-54.77,20240626,1814,1.98,20241209,0.59,N,000400,1000,3103 억,,3604084,N,N,797,N,00,N
|
||||
20250207,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1866,-11,5,-0.59,11587790,6203,1.42,1871,1871,1865,2440,1314,1877,1868.09,1.16,0,173,1948,1912,1884,1848,1820,1898,1834,3103,563,1000,1310,1,1,310336320,5791,1.92,0.46,12,0.00,972.00,4052.00,4090,20240626,-54.38,1814,20241209,2.87,2140,-12.80,20250108,1856,0.54,20250206,4090,-54.38,20240626,1814,2.87,20241209,0.59,N,000400,1000,3103 억,,3604084,N,N,797,N,00,N
|
||||
20250206,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1877,-34,5,-1.78,798387674,425448,517.99,1905,1920,1856,2480,1338,1911,1876.58,1.19,0,-93483,1937,1924,1915,1902,1893,1919,1897,3103,569,1000,1330,1,1,310336320,5825,1.93,0.46,12,0.14,972.00,4052.00,4090,20240626,-54.11,1814,20241209,3.47,2140,-12.29,20250108,1856,1.13,20250206,4090,-54.11,20240626,1814,3.47,20241209,0.60,N,000400,1000,3103 억,,3698472,N,N,797,N,00,N
|
||||
20250206,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1873,-38,5,-1.99,767537092,409000,497.97,1905,1920,1856,2480,1338,1911,1876.62,1.19,0,-95811,1937,1924,1915,1902,1893,1919,1897,3103,569,1000,1330,1,1,310336320,5813,1.93,0.46,12,0.13,972.00,4052.00,4090,20240626,-54.21,1814,20241209,3.25,2140,-12.48,20250108,1856,0.92,20250206,4090,-54.21,20240626,1814,3.25,20241209,0.60,N,000400,1000,3103 억,,3698472,N,N,2136,N,00,N
|
||||
20250206,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1872,-39,5,-2.04,735675291,391973,477.24,1905,1920,1856,2480,1338,1911,1876.85,1.19,0,-98772,1937,1924,1915,1902,1893,1919,1897,3103,569,1000,1330,1,1,310336320,5809,1.93,0.46,12,0.13,972.00,4052.00,4090,20240626,-54.23,1814,20241209,3.20,2140,-12.52,20250108,1856,0.86,20250206,4090,-54.23,20240626,1814,3.20,20241209,0.60,N,000400,1000,3103 억,,3698472,N,N,2136,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3750,-60,5,-1.57,187835655,50016,116.13,3825,3845,3730,4950,2670,3810,3755.51,1.86,0,-23916,3903,3856,3823,3776,3743,3840,3760,310,1140,500,2810,5,1,62000000,2325,7.59,0.46,12,0.08,494.00,8211.00,6700,20240215,-44.03,3580,20241209,4.75,4120,-8.98,20250115,3730,0.54,20250207,6700,-44.03,20240215,3580,4.75,20241209,0.80,N,000430,500,310 억,,1156009,N,N,2,N,00,N
|
||||
20250207,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,-45,5,-1.18,174004990,46333,107.58,3825,3845,3730,4950,2670,3810,3755.53,1.86,0,-22924,3903,3856,3823,3776,3743,3840,3760,310,1140,500,2810,5,1,62000000,2334,7.62,0.46,12,0.07,494.00,8211.00,6700,20240215,-43.81,3580,20241209,5.17,4120,-8.62,20250115,3730,0.94,20250207,6700,-43.81,20240215,3580,5.17,20241209,0.80,N,000430,500,310 억,,1156009,N,N,29,N,00,N
|
||||
20250207,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,-45,5,-1.18,171972315,45793,106.32,3825,3845,3730,4950,2670,3810,3755.43,1.86,0,-22887,3903,3856,3823,3776,3743,3840,3760,310,1140,500,2810,5,1,62000000,2334,7.62,0.46,12,0.07,494.00,8211.00,6700,20240215,-43.81,3580,20241209,5.17,4120,-8.62,20250115,3730,0.94,20250207,6700,-43.81,20240215,3580,5.17,20241209,0.80,N,000430,500,310 억,,1156009,N,N,29,N,00,N
|
||||
20250207,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,-45,5,-1.18,158166220,42112,97.78,3825,3845,3730,4950,2670,3810,3755.85,1.86,0,-22840,3903,3856,3823,3776,3743,3840,3760,310,1140,500,2810,5,1,62000000,2334,7.62,0.46,12,0.07,494.00,8211.00,6700,20240215,-43.81,3580,20241209,5.17,4120,-8.62,20250115,3730,0.94,20250207,6700,-43.81,20240215,3580,5.17,20241209,0.80,N,000430,500,310 억,,1156009,N,N,29,N,00,N
|
||||
20250207,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3745,-65,5,-1.71,136744235,36388,84.49,3825,3845,3730,4950,2670,3810,3757.95,1.86,0,-22969,3903,3856,3823,3776,3743,3840,3760,310,1140,500,2810,5,1,62000000,2322,7.58,0.46,12,0.06,494.00,8211.00,6700,20240215,-44.10,3580,20241209,4.61,4120,-9.10,20250115,3730,0.40,20250207,6700,-44.10,20240215,3580,4.61,20241209,0.80,N,000430,500,310 억,,1156009,N,N,29,N,00,N
|
||||
20250207,110107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3740,-70,5,-1.84,89647085,23790,55.24,3825,3845,3730,4950,2670,3810,3768.27,1.86,0,-18984,3903,3856,3823,3776,3743,3840,3760,310,1140,500,2810,5,1,62000000,2319,7.57,0.46,12,0.04,494.00,8211.00,6700,20240215,-44.18,3580,20241209,4.47,4120,-9.22,20250115,3730,0.27,20250207,6700,-44.18,20240215,3580,4.47,20241209,0.80,N,000430,500,310 억,,1156009,N,N,29,N,00,N
|
||||
20250207,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,-45,5,-1.18,54168925,14324,33.26,3825,3845,3760,4950,2670,3810,3781.69,1.86,0,-12335,3903,3856,3823,3776,3743,3840,3760,310,1140,500,2810,5,1,62000000,2334,7.62,0.46,12,0.02,494.00,8211.00,6700,20240215,-43.81,3580,20241209,5.17,4120,-8.62,20250115,3760,0.13,20250207,6700,-43.81,20240215,3580,5.17,20241209,0.80,N,000430,500,310 억,,1156009,N,N,29,N,00,N
|
||||
20250207,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3790,-20,5,-0.52,1884745,496,1.15,3825,3830,3790,4950,2670,3810,3799.89,1.86,0,218,3903,3856,3823,3776,3743,3840,3760,310,1140,500,2810,5,1,62000000,2350,7.67,0.46,12,0.00,494.00,8211.00,6700,20240215,-43.43,3580,20241209,5.87,4120,-8.01,20250115,3760,0.80,20250203,6700,-43.43,20240215,3580,5.87,20241209,0.80,N,000430,500,310 억,,1156009,N,N,29,N,00,N
|
||||
20250206,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3810,-35,5,-0.91,164652805,43070,76.68,3845,3870,3790,4995,2695,3845,3822.91,1.89,0,-12907,3915,3880,3850,3815,3785,3897,3832,310,1150,500,2840,5,1,62000000,2362,7.71,0.46,12,0.07,494.00,8211.00,6700,20240215,-43.13,3580,20241209,6.42,4120,-7.52,20250115,3760,1.33,20250203,6700,-43.13,20240215,3580,6.42,20241209,0.81,N,000430,500,310 억,,1169069,N,N,29,N,00,N
|
||||
20250206,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3825,-20,5,-0.52,153182970,40066,71.33,3845,3870,3790,4995,2695,3845,3823.27,1.89,0,-11047,3915,3880,3850,3815,3785,3897,3832,310,1150,500,2840,5,1,62000000,2372,7.74,0.47,12,0.06,494.00,8211.00,6700,20240215,-42.91,3580,20241209,6.84,4120,-7.16,20250115,3760,1.73,20250203,6700,-42.91,20240215,3580,6.84,20241209,0.81,N,000430,500,310 억,,1169069,N,N,19,N,00,N
|
||||
20250206,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3820,-25,5,-0.65,127402080,33297,59.28,3845,3870,3790,4995,2695,3845,3826.23,1.89,0,-9696,3915,3880,3850,3815,3785,3897,3832,310,1150,500,2840,5,1,62000000,2368,7.73,0.47,12,0.05,494.00,8211.00,6700,20240215,-42.99,3580,20241209,6.70,4120,-7.28,20250115,3760,1.60,20250203,6700,-42.99,20240215,3580,6.70,20241209,0.81,N,000430,500,310 억,,1169069,N,N,19,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14300,-860,5,-5.67,876227890,61311,125.33,14350,14500,14200,19700,10620,15160,14291.51,0.59,0,-11747,15440,15300,15220,15080,15000,15260,15040,31,4540,500,9700,10,1,6227130,890,-357.50,1.34,12,0.98,-40.00,10645.00,31100,20240604,-54.02,14200,20250207,0.70,17880,-20.02,20250114,14200,0.70,20250207,31100,-54.02,20240604,14200,0.70,20250207,2.64,N,000440,500,31 억,,36603,N,N,0,N,00,N
|
||||
20250207,150106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14330,-830,5,-5.47,842087280,58923,120.45,14350,14500,14200,19700,10620,15160,14291.32,0.59,0,-10823,15440,15300,15220,15080,15000,15260,15040,31,4540,500,9700,10,1,6227130,892,-358.25,1.35,12,0.95,-40.00,10645.00,31100,20240604,-53.92,14200,20250207,0.92,17880,-19.85,20250114,14200,0.92,20250207,31100,-53.92,20240604,14200,0.92,20250207,2.64,N,000440,500,31 억,,36603,N,N,0,N,00,N
|
||||
20250207,140106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14320,-840,5,-5.54,815118510,57038,116.59,14350,14500,14200,19700,10620,15160,14290.80,0.59,0,-10169,15440,15300,15220,15080,15000,15260,15040,31,4540,500,9700,10,1,6227130,892,-358.00,1.35,12,0.92,-40.00,10645.00,31100,20240604,-53.95,14200,20250207,0.85,17880,-19.91,20250114,14200,0.85,20250207,31100,-53.95,20240604,14200,0.85,20250207,2.64,N,000440,500,31 억,,36603,N,N,0,N,00,N
|
||||
20250207,130107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14350,-810,5,-5.34,758311060,53068,108.48,14350,14500,14200,19700,10620,15160,14289.42,0.59,0,-9214,15440,15300,15220,15080,15000,15260,15040,31,4540,500,9700,10,1,6227130,894,-358.75,1.35,12,0.85,-40.00,10645.00,31100,20240604,-53.86,14200,20250207,1.06,17880,-19.74,20250114,14200,1.06,20250207,31100,-53.86,20240604,14200,1.06,20250207,2.64,N,000440,500,31 억,,36603,N,N,0,N,00,N
|
||||
20250207,120106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14280,-880,5,-5.80,709362450,49643,101.48,14350,14500,14200,19700,10620,15160,14289.27,0.59,0,-8341,15440,15300,15220,15080,15000,15260,15040,31,4540,500,9700,10,1,6227130,889,-357.00,1.34,12,0.80,-40.00,10645.00,31100,20240604,-54.08,14200,20250207,0.56,17880,-20.13,20250114,14200,0.56,20250207,31100,-54.08,20240604,14200,0.56,20250207,2.64,N,000440,500,31 억,,36603,N,N,0,N,00,N
|
||||
20250207,110107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14260,-900,5,-5.94,644506270,45094,92.18,14350,14500,14200,19700,10620,15160,14292.51,0.59,0,-6504,15440,15300,15220,15080,15000,15260,15040,31,4540,500,9700,10,1,6227130,888,-356.50,1.34,12,0.72,-40.00,10645.00,31100,20240604,-54.15,14200,20250207,0.42,17880,-20.25,20250114,14200,0.42,20250207,31100,-54.15,20240604,14200,0.42,20250207,2.64,N,000440,500,31 억,,36603,N,N,0,N,00,N
|
||||
20250207,100106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14340,-820,5,-5.41,527914190,36931,75.49,14350,14500,14200,19700,10620,15160,14294.61,0.59,0,-3886,15440,15300,15220,15080,15000,15260,15040,31,4540,500,9700,10,1,6227130,893,-358.50,1.35,12,0.59,-40.00,10645.00,31100,20240604,-53.89,14200,20250207,0.99,17880,-19.80,20250114,14200,0.99,20250207,31100,-53.89,20240604,14200,0.99,20250207,2.64,N,000440,500,31 억,,36603,N,N,0,N,00,N
|
||||
20250207,090107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14320,-840,5,-5.54,128977100,8976,18.35,14350,14500,14300,19700,10620,15160,14369.11,0.59,0,1490,15440,15300,15220,15080,15000,15260,15040,31,4540,500,9700,10,1,6227130,892,-358.00,1.35,12,0.14,-40.00,10645.00,31100,20240604,-53.95,14300,20250207,0.14,17880,-19.91,20250114,14300,0.14,20250207,31100,-53.95,20240604,14300,0.14,20250207,2.64,N,000440,500,31 억,,36603,N,N,0,N,00,N
|
||||
20250206,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15160,-240,5,-1.56,493743300,32443,60.47,15220,15360,15140,20000,10780,15400,15219.13,0.70,0,-6994,15960,15680,15510,15230,15060,15820,15370,31,4600,500,9850,10,1,6227130,944,-379.00,1.42,12,0.52,-40.00,10645.00,31100,20240604,-51.25,14810,20241210,2.36,17880,-15.21,20250114,15000,1.07,20250131,31100,-51.25,20240604,14810,2.36,20241210,2.62,N,000440,500,31 억,,43597,N,N,0,N,00,N
|
||||
20250206,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15190,-210,5,-1.36,421355570,27675,51.59,15220,15360,15140,20000,10780,15400,15224.97,0.70,0,-4869,15960,15680,15510,15230,15060,15820,15370,31,4600,500,9850,10,1,6227130,946,-379.75,1.43,12,0.44,-40.00,10645.00,31100,20240604,-51.16,14810,20241210,2.57,17880,-15.04,20250114,15000,1.27,20250131,31100,-51.16,20240604,14810,2.57,20241210,2.62,N,000440,500,31 억,,43597,N,N,0,N,00,N
|
||||
20250206,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15230,-170,5,-1.10,354102070,23246,43.33,15220,15360,15140,20000,10780,15400,15232.63,0.70,0,-2107,15960,15680,15510,15230,15060,15820,15370,31,4600,500,9850,10,1,6227130,948,-380.75,1.43,12,0.37,-40.00,10645.00,31100,20240604,-51.03,14810,20241210,2.84,17880,-14.82,20250114,15000,1.53,20250131,31100,-51.03,20240604,14810,2.84,20241210,2.62,N,000440,500,31 억,,43597,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
|
||||
20250207,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5530,30,2,0.55,92021290,16762,243.81,5460,5540,5460,7150,3850,5500,5489.76,1.06,0,-3373,5633,5566,5523,5456,5413,5545,5435,234,1650,500,4070,10,1,46890490,2593,502.73,0.43,12,0.04,11.00,12765.00,6950,20240206,-20.43,5360,20240805,3.17,5750,-3.83,20250102,5360,3.17,20250124,6840,-19.15,20240221,5360,3.17,20240805,0.11,N,000480,500,234 억,,495146,N,N,1,N,00,N
|
||||
20250207,150106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5480,-20,5,-0.36,88457430,16114,234.39,5460,5540,5460,7150,3850,5500,5489.48,1.06,0,-3229,5633,5566,5523,5456,5413,5545,5435,234,1650,500,4070,10,1,46890490,2570,498.18,0.43,12,0.03,11.00,12765.00,6950,20240206,-21.15,5360,20240805,2.24,5750,-4.70,20250102,5360,2.24,20250124,6840,-19.88,20240221,5360,2.24,20240805,0.11,N,000480,500,234 억,,495146,N,N,13,N,00,N
|
||||
20250207,140106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5490,-10,5,-0.18,85510540,15577,226.57,5460,5540,5460,7150,3850,5500,5489.54,1.06,0,-2755,5633,5566,5523,5456,5413,5545,5435,234,1650,500,4070,10,1,46890490,2574,499.09,0.43,12,0.03,11.00,12765.00,6950,20240206,-21.01,5360,20240805,2.43,5750,-4.52,20250102,5360,2.43,20250124,6840,-19.74,20240221,5360,2.43,20240805,0.11,N,000480,500,234 억,,495146,N,N,13,N,00,N
|
||||
20250207,130107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5490,-10,5,-0.18,57692770,10498,152.70,5460,5540,5460,7150,3850,5500,5495.60,1.06,0,-1829,5633,5566,5523,5456,5413,5545,5435,234,1650,500,4070,10,1,46890490,2574,499.09,0.43,12,0.02,11.00,12765.00,6950,20240206,-21.01,5360,20240805,2.43,5750,-4.52,20250102,5360,2.43,20250124,6840,-19.74,20240221,5360,2.43,20240805,0.11,N,000480,500,234 억,,495146,N,N,13,N,00,N
|
||||
20250207,120107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5480,-20,5,-0.36,34685200,6321,91.94,5460,5540,5460,7150,3850,5500,5487.30,1.06,0,-1540,5633,5566,5523,5456,5413,5545,5435,234,1650,500,4070,10,1,46890490,2570,498.18,0.43,12,0.01,11.00,12765.00,6950,20240206,-21.15,5360,20240805,2.24,5750,-4.70,20250102,5360,2.24,20250124,6840,-19.88,20240221,5360,2.24,20240805,0.11,N,000480,500,234 억,,495146,N,N,13,N,00,N
|
||||
20250207,110107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5490,-10,5,-0.18,10749310,1961,28.52,5460,5540,5460,7150,3850,5500,5481.55,1.06,0,-900,5633,5566,5523,5456,5413,5545,5435,234,1650,500,4070,10,1,46890490,2574,499.09,0.43,12,0.00,11.00,12765.00,6950,20240206,-21.01,5360,20240805,2.43,5750,-4.52,20250102,5360,2.43,20250124,6840,-19.74,20240221,5360,2.43,20240805,0.11,N,000480,500,234 억,,495146,N,N,13,N,00,N
|
||||
20250207,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5480,-20,5,-0.36,6241990,1140,16.58,5460,5540,5460,7150,3850,5500,5475.43,1.06,0,-330,5633,5566,5523,5456,5413,5545,5435,234,1650,500,4070,10,1,46890490,2570,498.18,0.43,12,0.00,11.00,12765.00,6950,20240206,-21.15,5360,20240805,2.24,5750,-4.70,20250102,5360,2.24,20250124,6840,-19.88,20240221,5360,2.24,20240805,0.11,N,000480,500,234 억,,495146,N,N,13,N,00,N
|
||||
20250207,090107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5460,-40,5,-0.73,1124840,206,3.00,5460,5540,5460,7150,3850,5500,5460.39,1.06,0,-198,5633,5566,5523,5456,5413,5545,5435,234,1650,500,4070,10,1,46890490,2560,496.36,0.43,12,0.00,11.00,12765.00,6950,20240206,-21.44,5360,20240805,1.87,5750,-5.04,20250102,5360,1.87,20250124,6840,-20.18,20240221,5360,1.87,20240805,0.11,N,000480,500,234 억,,495146,N,N,13,N,00,N
|
||||
20250206,160106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5500,0,3,0.00,37797540,6855,131.73,5520,5590,5480,7150,3850,5500,5513.86,1.06,0,-942,5546,5522,5496,5472,5446,5535,5485,234,1650,500,4070,10,1,46890490,2579,500.00,0.43,12,0.01,11.00,12765.00,6950,20240206,-20.86,5360,20240805,2.61,5750,-4.35,20250102,5360,2.61,20250124,6950,-20.86,20240206,5360,2.61,20240805,0.09,N,000480,500,234 억,,496088,N,N,13,N,00,N
|
||||
20250206,150106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5510,10,2,0.18,36553760,6629,127.38,5520,5590,5480,7150,3850,5500,5514.22,1.06,0,-768,5546,5522,5496,5472,5446,5535,5485,234,1650,500,4070,10,1,46890490,2584,500.91,0.43,12,0.01,11.00,12765.00,6950,20240206,-20.72,5360,20240805,2.80,5750,-4.17,20250102,5360,2.80,20250124,6950,-20.72,20240206,5360,2.80,20240805,0.09,N,000480,500,234 억,,496088,N,N,9,N,00,N
|
||||
20250206,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5510,10,2,0.18,35992410,6527,125.42,5520,5590,5480,7150,3850,5500,5514.39,1.06,0,-746,5546,5522,5496,5472,5446,5535,5485,234,1650,500,4070,10,1,46890490,2584,500.91,0.43,12,0.01,11.00,12765.00,6950,20240206,-20.72,5360,20240805,2.80,5750,-4.17,20250102,5360,2.80,20250124,6950,-20.72,20240206,5360,2.80,20240805,0.09,N,000480,500,234 억,,496088,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
|
||||
20250207,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12290,590,2,5.04,62712541360,5041521,233.40,11590,13060,11550,15210,8190,11700,12439.96,3.32,0,77734,12660,12180,11940,11460,11220,12060,11340,256,3510,1000,8650,10,1,25640788,3151,18.02,0.70,12,19.66,682.00,17666.00,16160,20240125,-23.95,7850,20241115,56.56,13060,-5.90,20250207,9280,32.44,20250102,14860,-17.29,20240207,7850,56.56,20241115,4.55,N,000490,1000,256 억,,852226,N,N,25,N,00,N
|
||||
20250207,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12480,780,2,6.67,55174963200,4433977,205.28,11590,13060,11550,15210,8190,11700,12444.28,3.32,0,-4895,12660,12180,11940,11460,11220,12060,11340,256,3510,1000,8650,10,1,25640788,3200,18.30,0.71,12,17.29,682.00,17666.00,16160,20240125,-22.77,7850,20241115,58.98,13060,-4.44,20250207,9280,34.48,20250102,14860,-16.02,20240207,7850,58.98,20241115,4.55,N,000490,1000,256 억,,852226,N,N,25,N,00,N
|
||||
20250207,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12080,380,2,3.25,18889355270,1562537,72.34,11590,12320,11550,15210,8190,11700,12089.81,3.32,0,-38177,12660,12180,11940,11460,11220,12060,11340,256,3510,1000,8650,10,1,25640788,3097,17.71,0.68,12,6.09,682.00,17666.00,16160,20240125,-25.25,7850,20241115,53.89,12780,-5.48,20250121,9280,30.17,20250102,14860,-18.71,20240207,7850,53.89,20241115,4.55,N,000490,1000,256 억,,852226,N,N,25,N,00,N
|
||||
20250207,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12220,520,2,4.44,9365053980,782759,36.24,11590,12290,11550,15210,8190,11700,11965.39,3.32,0,2639,12660,12180,11940,11460,11220,12060,11340,256,3510,1000,8650,10,1,25640788,3133,17.92,0.69,12,3.05,682.00,17666.00,16160,20240125,-24.38,7850,20241115,55.67,12780,-4.38,20250121,9280,31.68,20250102,14860,-17.77,20240207,7850,55.67,20241115,4.55,N,000490,1000,256 억,,852226,N,N,25,N,00,N
|
||||
20250207,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11910,210,2,1.79,4598253570,390104,18.06,11590,11980,11550,15210,8190,11700,11788.07,3.32,0,-2703,12660,12180,11940,11460,11220,12060,11340,256,3510,1000,8650,10,1,25640788,3054,17.46,0.67,12,1.52,682.00,17666.00,16160,20240125,-26.30,7850,20241115,51.72,12780,-6.81,20250121,9280,28.34,20250102,14860,-19.85,20240207,7850,51.72,20241115,4.55,N,000490,1000,256 억,,852226,N,N,25,N,00,N
|
||||
20250207,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11860,160,2,1.37,3734105480,317442,14.70,11590,11930,11550,15210,8190,11700,11763.84,3.32,0,-4406,12660,12180,11940,11460,11220,12060,11340,256,3510,1000,8650,10,1,25640788,3041,17.39,0.67,12,1.24,682.00,17666.00,16160,20240125,-26.61,7850,20241115,51.08,12780,-7.20,20250121,9280,27.80,20250102,14860,-20.19,20240207,7850,51.08,20241115,4.55,N,000490,1000,256 억,,852226,N,N,25,N,00,N
|
||||
20250207,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11820,120,2,1.03,2734134950,232919,10.78,11590,11880,11550,15210,8190,11700,11739.18,3.32,0,-6516,12660,12180,11940,11460,11220,12060,11340,256,3510,1000,8650,10,1,25640788,3031,17.33,0.67,12,0.91,682.00,17666.00,16160,20240125,-26.86,7850,20241115,50.57,12780,-7.51,20250121,9280,27.37,20250102,14860,-20.46,20240207,7850,50.57,20241115,4.55,N,000490,1000,256 억,,852226,N,N,25,N,00,N
|
||||
20250207,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11560,-140,5,-1.20,293239230,25276,1.17,11590,11650,11550,15210,8190,11700,11584.96,3.32,0,-1084,12660,12180,11940,11460,11220,12060,11340,256,3510,1000,8650,10,1,25640788,2964,16.95,0.65,12,0.10,682.00,17666.00,16160,20240125,-28.47,7850,20241115,47.26,12780,-9.55,20250121,9280,24.57,20250102,14860,-22.21,20240207,7850,47.26,20241115,4.55,N,000490,1000,256 억,,852226,N,N,25,N,00,N
|
||||
20250206,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11700,140,2,1.21,25692372270,2132708,306.64,11900,12420,11700,15020,8100,11560,12046.89,3.35,0,-37151,12060,11810,11680,11430,11300,11745,11365,256,3460,1000,8550,10,1,25640788,3000,17.16,0.66,12,8.32,682.00,17666.00,16160,20240125,-27.60,7850,20241115,49.04,12780,-8.45,20250121,9280,26.08,20250102,15450,-24.27,20240206,7850,49.04,20241115,4.48,N,000490,1000,256 억,,859391,N,N,25,N,00,N
|
||||
20250206,150106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11810,250,2,2.16,24512364840,2032159,292.19,11900,12420,11700,15020,8100,11560,12062.23,3.35,0,-59972,12060,11810,11680,11430,11300,11745,11365,256,3460,1000,8550,10,1,25640788,3028,17.32,0.67,12,7.93,682.00,17666.00,16160,20240125,-26.92,7850,20241115,50.45,12780,-7.59,20250121,9280,27.26,20250102,15450,-23.56,20240206,7850,50.45,20241115,4.48,N,000490,1000,256 억,,859391,N,N,1003,N,00,N
|
||||
20250206,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11990,430,2,3.72,23206109820,1922379,276.40,11900,12420,11700,15020,8100,11560,12071.56,3.35,0,-60450,12060,11810,11680,11430,11300,11745,11365,256,3460,1000,8550,10,1,25640788,3074,17.58,0.68,12,7.50,682.00,17666.00,16160,20240125,-25.80,7850,20241115,52.74,12780,-6.18,20250121,9280,29.20,20250102,15450,-22.39,20240206,7850,52.74,20241115,4.48,N,000490,1000,256 억,,859391,N,N,1003,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58300,-1000,5,-1.69,2495404000,42767,61.09,58800,59500,57500,77000,41600,59300,58339.42,3.28,0,-1215,61766,60532,58666,57432,55566,61150,58050,493,17700,5000,0,100,1,9858379,5747,21.91,1.29,12,0.43,2661.00,45192.00,74500,20240513,-21.74,20750,20240125,180.96,69600,-16.24,20250123,53300,9.38,20250203,74500,-21.74,20240513,22650,157.40,20240207,1.45,N,000500,5000,492 억,,323804,N,N,11,N,02,N
|
||||
20250207,150107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58300,-1000,5,-1.69,2264108600,38791,55.41,58800,59500,57500,77000,41600,59300,58356.59,3.28,0,-441,61766,60532,58666,57432,55566,61150,58050,493,17700,5000,0,100,1,9858379,5747,21.91,1.29,12,0.39,2661.00,45192.00,74500,20240513,-21.74,20750,20240125,180.96,69600,-16.24,20250123,53300,9.38,20250203,74500,-21.74,20240513,22650,157.40,20240207,1.45,N,000500,5000,492 억,,323804,N,N,324,N,02,N
|
||||
20250207,140107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58300,-1000,5,-1.69,1938060800,33201,47.42,58800,59500,57500,77000,41600,59300,58361.64,3.28,0,-951,61766,60532,58666,57432,55566,61150,58050,493,17700,5000,0,100,1,9858379,5747,21.91,1.29,12,0.34,2661.00,45192.00,74500,20240513,-21.74,20750,20240125,180.96,69600,-16.24,20250123,53300,9.38,20250203,74500,-21.74,20240513,22650,157.40,20240207,1.45,N,000500,5000,492 억,,323804,N,N,324,N,02,N
|
||||
20250207,130107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58400,-900,5,-1.52,1505787400,25773,36.81,58800,59500,57500,77000,41600,59300,58410.43,3.28,0,181,61766,60532,58666,57432,55566,61150,58050,493,17700,5000,0,100,1,9858379,5757,21.95,1.29,12,0.26,2661.00,45192.00,74500,20240513,-21.61,20750,20240125,181.45,69600,-16.09,20250123,53300,9.57,20250203,74500,-21.61,20240513,22650,157.84,20240207,1.45,N,000500,5000,492 억,,323804,N,N,324,N,02,N
|
||||
20250207,120107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58400,-900,5,-1.52,1416310700,24241,34.63,58800,59500,57500,77000,41600,59300,58410.77,3.28,0,-304,61766,60532,58666,57432,55566,61150,58050,493,17700,5000,0,100,1,9858379,5757,21.95,1.29,12,0.25,2661.00,45192.00,74500,20240513,-21.61,20750,20240125,181.45,69600,-16.09,20250123,53300,9.57,20250203,74500,-21.61,20240513,22650,157.84,20240207,1.45,N,000500,5000,492 억,,323804,N,N,324,N,02,N
|
||||
20250207,110108,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58700,-600,5,-1.01,1121534500,19212,27.44,58800,59500,57500,77000,41600,59300,58356.04,3.28,0,-980,61766,60532,58666,57432,55566,61150,58050,493,17700,5000,0,100,1,9858379,5787,22.06,1.30,12,0.19,2661.00,45192.00,74500,20240513,-21.21,20750,20240125,182.89,69600,-15.66,20250123,53300,10.13,20250203,74500,-21.21,20240513,22650,159.16,20240207,1.45,N,000500,5000,492 억,,323804,N,N,324,N,02,N
|
||||
20250207,100107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,57700,-1600,5,-2.70,827892100,14179,20.25,58800,59500,57500,77000,41600,59300,58360.65,3.28,0,-1653,61766,60532,58666,57432,55566,61150,58050,493,17700,5000,0,100,1,9858379,5688,21.68,1.28,12,0.14,2661.00,45192.00,74500,20240513,-22.55,20750,20240125,178.07,69600,-17.10,20250123,53300,8.26,20250203,74500,-22.55,20240513,22650,154.75,20240207,1.45,N,000500,5000,492 억,,323804,N,N,324,N,02,N
|
||||
20250207,090107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58500,-800,5,-1.35,69896900,1186,1.69,58800,58900,58500,77000,41600,59300,58733.38,3.28,0,-60,61766,60532,58666,57432,55566,61150,58050,493,17700,5000,0,100,1,9858379,5767,21.98,1.29,12,0.01,2661.00,45192.00,74500,20240513,-21.48,20750,20240125,181.93,69600,-15.95,20250123,53300,9.76,20250203,74500,-21.48,20240513,22650,158.28,20240207,1.45,N,000500,5000,492 억,,323804,N,N,324,N,02,N
|
||||
20250206,160107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,59300,1900,2,3.31,4100725400,69798,121.17,58300,59900,56800,74600,40200,57400,58751.12,3.31,0,-2682,60200,58800,57400,56000,54600,58100,55300,493,17200,5000,0,100,1,9858379,5846,22.28,1.31,12,0.71,2661.00,45192.00,74500,20240513,-20.40,20200,20240124,193.56,69600,-14.80,20250123,53300,11.26,20250203,74500,-20.40,20240513,22650,161.81,20240206,1.46,N,000500,5000,492 억,,326033,N,N,324,N,02,N
|
||||
20250206,150107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,59800,2400,2,4.18,3863330100,65807,114.24,58300,59900,56800,74600,40200,57400,58706.98,3.31,0,-2044,60200,58800,57400,56000,54600,58100,55300,493,17200,5000,0,100,1,9858379,5895,22.47,1.32,12,0.67,2661.00,45192.00,74500,20240513,-19.73,20200,20240124,196.04,69600,-14.08,20250123,53300,12.20,20250203,74500,-19.73,20240513,22650,164.02,20240206,1.46,N,000500,5000,492 억,,326033,N,N,37,N,02,N
|
||||
20250206,140107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,59800,2400,2,4.18,3167194000,54152,94.01,58300,59800,56800,74600,40200,57400,58487.11,3.31,0,906,60200,58800,57400,56000,54600,58100,55300,493,17200,5000,0,100,1,9858379,5895,22.47,1.32,12,0.55,2661.00,45192.00,74500,20240513,-19.73,20200,20240124,196.04,69600,-14.08,20250123,53300,12.20,20250203,74500,-19.73,20240513,22650,164.02,20240206,1.46,N,000500,5000,492 억,,326033,N,N,37,N,02,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13700,-120,5,-0.87,3589705820,259559,76.78,13810,14090,13600,17960,9680,13820,13830.05,4.01,0,-68241,14506,14162,13726,13382,12946,14335,13555,108,4140,500,9950,10,1,21691811,2972,125.69,1.58,12,1.20,109.00,8668.00,19500,20241011,-29.74,7510,20240201,82.42,15400,-11.04,20250108,12500,9.60,20250203,19500,-29.74,20241011,7780,76.09,20240208,5.90,N,000520,500,108 억,,869430,N,N,1076,N,00,N
|
||||
20250207,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13670,-150,5,-1.09,3433370190,248112,73.40,13810,14090,13600,17960,9680,13820,13837.99,4.01,0,-62852,14506,14162,13726,13382,12946,14335,13555,108,4140,500,9950,10,1,21691811,2965,125.41,1.58,12,1.14,109.00,8668.00,19500,20241011,-29.90,7510,20240201,82.02,15400,-11.23,20250108,12500,9.36,20250203,19500,-29.90,20241011,7780,75.71,20240208,5.90,N,000520,500,108 억,,869430,N,N,1316,N,00,N
|
||||
20250207,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13640,-180,5,-1.30,3253323460,234945,69.50,13810,14090,13600,17960,9680,13820,13847.17,4.01,0,-62458,14506,14162,13726,13382,12946,14335,13555,108,4140,500,9950,10,1,21691811,2959,125.14,1.57,12,1.08,109.00,8668.00,19500,20241011,-30.05,7510,20240201,81.62,15400,-11.43,20250108,12500,9.12,20250203,19500,-30.05,20241011,7780,75.32,20240208,5.90,N,000520,500,108 억,,869430,N,N,1316,N,00,N
|
||||
20250207,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13630,-190,5,-1.37,2935391100,211613,62.60,13810,14090,13630,17960,9680,13820,13871.51,4.01,0,-62954,14506,14162,13726,13382,12946,14335,13555,108,4140,500,9950,10,1,21691811,2957,125.05,1.57,12,0.98,109.00,8668.00,19500,20241011,-30.10,7510,20240201,81.49,15400,-11.49,20250108,12500,9.04,20250203,19500,-30.10,20241011,7780,75.19,20240208,5.90,N,000520,500,108 억,,869430,N,N,1316,N,00,N
|
||||
20250207,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13740,-80,5,-0.58,2709912460,195149,57.73,13810,14090,13660,17960,9680,13820,13886.38,4.01,0,-59570,14506,14162,13726,13382,12946,14335,13555,108,4140,500,9950,10,1,21691811,2980,126.06,1.59,12,0.90,109.00,8668.00,19500,20241011,-29.54,7510,20240201,82.96,15400,-10.78,20250108,12500,9.92,20250203,19500,-29.54,20241011,7780,76.61,20240208,5.90,N,000520,500,108 억,,869430,N,N,1316,N,00,N
|
||||
20250207,110108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13860,40,2,0.29,2140730300,153833,45.51,13810,14090,13660,17960,9680,13820,13915.94,4.01,0,-58700,14506,14162,13726,13382,12946,14335,13555,108,4140,500,9950,10,1,21691811,3006,127.16,1.60,12,0.71,109.00,8668.00,19500,20241011,-28.92,7510,20240201,84.55,15400,-10.00,20250108,12500,10.88,20250203,19500,-28.92,20241011,7780,78.15,20240208,5.90,N,000520,500,108 억,,869430,N,N,1316,N,00,N
|
||||
20250207,100107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13990,170,2,1.23,1582054370,113714,33.64,13810,14090,13660,17960,9680,13820,13912.58,4.01,0,-50156,14506,14162,13726,13382,12946,14335,13555,108,4140,500,9950,10,1,21691811,3035,128.35,1.61,12,0.52,109.00,8668.00,19500,20241011,-28.26,7510,20240201,86.28,15400,-9.16,20250108,12500,11.92,20250203,19500,-28.26,20241011,7780,79.82,20240208,5.90,N,000520,500,108 억,,869430,N,N,1316,N,00,N
|
||||
20250207,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13720,-100,5,-0.72,15280300,1110,0.33,13810,13810,13720,17960,9680,13820,13765.55,4.01,0,-606,14506,14162,13726,13382,12946,14335,13555,108,4140,500,9950,10,1,21691811,2976,125.87,1.58,12,0.01,109.00,8668.00,19500,20241011,-29.64,7510,20240201,82.69,15400,-10.91,20250108,12500,9.76,20250203,19500,-29.64,20241011,7780,76.35,20240208,5.90,N,000520,500,108 억,,869430,N,N,1316,N,00,N
|
||||
20250206,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13820,590,2,4.46,4631793750,336468,268.85,13300,14070,13290,17190,9270,13230,13765.93,3.79,0,48407,13556,13392,13206,13042,12856,13475,13125,108,3960,500,9520,10,1,21691811,2998,126.79,1.59,12,1.55,109.00,8668.00,19500,20241011,-29.13,7510,20240201,84.02,15400,-10.26,20250108,12500,10.56,20250203,19500,-29.13,20241011,7740,78.55,20240206,5.92,N,000520,500,108 억,,821719,N,N,1316,N,00,N
|
||||
20250206,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13830,600,2,4.54,4379003660,318182,254.24,13300,14070,13290,17190,9270,13230,13762.77,3.79,0,54925,13556,13392,13206,13042,12856,13475,13125,108,3960,500,9520,10,1,21691811,3000,126.88,1.60,12,1.47,109.00,8668.00,19500,20241011,-29.08,7510,20240201,84.15,15400,-10.19,20250108,12500,10.64,20250203,19500,-29.08,20241011,7740,78.68,20240206,5.92,N,000520,500,108 억,,821719,N,N,1055,N,00,N
|
||||
20250206,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13820,590,2,4.46,4088027180,297092,237.38,13300,14070,13290,17190,9270,13230,13760.35,3.79,0,62560,13556,13392,13206,13042,12856,13475,13125,108,3960,500,9520,10,1,21691811,2998,126.79,1.59,12,1.37,109.00,8668.00,19500,20241011,-29.13,7510,20240201,84.02,15400,-10.26,20250108,12500,10.56,20250203,19500,-29.13,20241011,7740,78.55,20240206,5.92,N,000520,500,108 억,,821719,N,N,1055,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3330,35,2,1.06,588512705,175473,452.89,3270,3430,3270,4280,2310,3295,3353.90,1.31,0,23725,3338,3316,3273,3251,3208,3327,3262,3212,985,5000,2100,5,1,64242645,2139,0.69,0.16,12,0.27,4852.00,20881.00,6600,20240214,-49.55,2910,20240125,14.43,3680,-9.51,20250103,3160,5.38,20250204,6600,-49.55,20240214,2925,13.85,20241210,0.68,N,000540,5000,3212 억,,844028,N,N,2,N,00,N
|
||||
20250207,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,15,2,0.46,544175220,162156,418.52,3270,3430,3270,4280,2310,3295,3355.87,1.31,0,26498,3338,3316,3273,3251,3208,3327,3262,3212,985,5000,2100,5,1,64242645,2126,0.68,0.16,12,0.25,4852.00,20881.00,6600,20240214,-49.85,2910,20240125,13.75,3680,-10.05,20250103,3160,4.75,20250204,6600,-49.85,20240214,2925,13.16,20241210,0.68,N,000540,5000,3212 억,,844028,N,N,30,N,00,N
|
||||
20250207,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3335,40,2,1.21,497701685,148129,382.32,3270,3430,3270,4280,2310,3295,3359.92,1.31,0,24098,3338,3316,3273,3251,3208,3327,3262,3212,985,5000,2100,5,1,64242645,2142,0.69,0.16,12,0.23,4852.00,20881.00,6600,20240214,-49.47,2910,20240125,14.60,3680,-9.38,20250103,3160,5.54,20250204,6600,-49.47,20240214,2925,14.02,20241210,0.68,N,000540,5000,3212 억,,844028,N,N,30,N,00,N
|
||||
20250207,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3325,30,2,0.91,452526315,134538,347.24,3270,3430,3270,4280,2310,3295,3363.56,1.31,0,19521,3338,3316,3273,3251,3208,3327,3262,3212,985,5000,2100,5,1,64242645,2136,0.69,0.16,12,0.21,4852.00,20881.00,6600,20240214,-49.62,2910,20240125,14.26,3680,-9.65,20250103,3160,5.22,20250204,6600,-49.62,20240214,2925,13.68,20241210,0.68,N,000540,5000,3212 억,,844028,N,N,30,N,00,N
|
||||
20250207,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3340,45,2,1.37,445985835,132576,342.18,3270,3430,3270,4280,2310,3295,3364.00,1.31,0,19885,3338,3316,3273,3251,3208,3327,3262,3212,985,5000,2100,5,1,64242645,2146,0.69,0.16,12,0.21,4852.00,20881.00,6600,20240214,-49.39,2910,20240125,14.78,3680,-9.24,20250103,3160,5.70,20250204,6600,-49.39,20240214,2925,14.19,20241210,0.68,N,000540,5000,3212 억,,844028,N,N,30,N,00,N
|
||||
20250207,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3355,60,2,1.82,418133980,124231,320.64,3270,3430,3270,4280,2310,3295,3365.78,1.31,0,26207,3338,3316,3273,3251,3208,3327,3262,3212,985,5000,2100,5,1,64242645,2155,0.69,0.16,12,0.19,4852.00,20881.00,6600,20240214,-49.17,2910,20240125,15.29,3680,-8.83,20250103,3160,6.17,20250204,6600,-49.17,20240214,2925,14.70,20241210,0.68,N,000540,5000,3212 억,,844028,N,N,30,N,00,N
|
||||
20250207,100107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3375,80,2,2.43,361376640,107375,277.13,3270,3430,3270,4280,2310,3295,3365.56,1.31,0,28867,3338,3316,3273,3251,3208,3327,3262,3212,985,5000,2100,5,1,64242645,2168,0.70,0.16,12,0.17,4852.00,20881.00,6600,20240214,-48.86,2910,20240125,15.98,3680,-8.29,20250103,3160,6.80,20250204,6600,-48.86,20240214,2925,15.38,20241210,0.68,N,000540,5000,3212 억,,844028,N,N,30,N,00,N
|
||||
20250207,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3275,-20,5,-0.61,44714660,13674,35.29,3270,3295,3270,4280,2310,3295,3270.05,1.31,0,757,3338,3316,3273,3251,3208,3327,3262,3212,985,5000,2100,5,1,64242645,2104,0.67,0.16,12,0.02,4852.00,20881.00,6600,20240214,-50.38,2910,20240125,12.54,3680,-11.01,20250103,3160,3.64,20250204,6600,-50.38,20240214,2925,11.97,20241210,0.68,N,000540,5000,3212 억,,844028,N,N,30,N,00,N
|
||||
20250206,160107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3295,65,2,2.01,126488400,38743,158.40,3230,3295,3230,4195,2265,3230,3264.44,1.32,0,-4287,3320,3275,3235,3190,3150,3297,3212,3212,965,5000,2060,5,1,64242645,2117,0.68,0.16,12,0.06,4852.00,20881.00,6600,20240214,-50.08,2880,20240124,14.41,3680,-10.46,20250103,3160,4.27,20250204,6600,-50.08,20240214,2925,12.65,20241210,0.68,N,000540,5000,3212 억,,848315,N,N,30,N,00,N
|
||||
20250206,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3270,40,2,1.24,99872440,30638,125.26,3230,3290,3230,4195,2265,3230,3259.76,1.32,0,-10731,3320,3275,3235,3190,3150,3297,3212,3212,965,5000,2060,5,1,64242645,2101,0.67,0.16,12,0.05,4852.00,20881.00,6600,20240214,-50.45,2880,20240124,13.54,3680,-11.14,20250103,3160,3.48,20250204,6600,-50.45,20240214,2925,11.79,20241210,0.68,N,000540,5000,3212 억,,848315,N,N,22,N,00,N
|
||||
20250206,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3270,40,2,1.24,73327475,22548,92.19,3230,3270,3230,4195,2265,3230,3252.06,1.32,0,-9894,3320,3275,3235,3190,3150,3297,3212,3212,965,5000,2060,5,1,64242645,2101,0.67,0.16,12,0.04,4852.00,20881.00,6600,20240214,-50.45,2880,20240124,13.54,3680,-11.14,20250103,3160,3.48,20250204,6600,-50.45,20240214,2925,11.79,20241210,0.68,N,000540,5000,3212 억,,848315,N,N,22,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160108,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,71600,3600,2,5.29,391489300,5529,3637.50,67900,73400,67600,88400,47600,68000,70805.95,2.61,0,17,68466,68232,67766,67532,67066,68350,67650,58,20400,5000,48960,100,1,1154482,827,4.99,0.29,12,0.48,14362.00,250282.00,73400,20250207,-2.45,62000,20240417,15.48,73400,-2.45,20250207,65500,9.31,20250124,73400,-2.45,20250207,62000,15.48,20240417,0.01,N,000590,5000,57 억,,30114,N,N,0,N,00,N
|
||||
20250207,150108,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,70600,2600,2,3.82,371730500,5252,3455.26,67900,73400,67600,88400,47600,68000,70778.85,2.61,0,22,68466,68232,67766,67532,67066,68350,67650,58,20400,5000,48960,100,1,1154482,815,4.92,0.28,12,0.45,14362.00,250282.00,73400,20250207,-3.81,62000,20240417,13.87,73400,-3.81,20250207,65500,7.79,20250124,73400,-3.81,20250207,62000,13.87,20240417,0.01,N,000590,5000,57 억,,30114,N,N,0,N,00,N
|
||||
20250207,140108,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,71800,3800,2,5.59,328759000,4646,3056.58,67900,73400,67600,88400,47600,68000,70761.73,2.61,0,39,68466,68232,67766,67532,67066,68350,67650,58,20400,5000,48960,100,1,1154482,829,5.00,0.29,12,0.40,14362.00,250282.00,73400,20250207,-2.18,62000,20240417,15.81,73400,-2.18,20250207,65500,9.62,20250124,73400,-2.18,20250207,62000,15.81,20240417,0.01,N,000590,5000,57 억,,30114,N,N,0,N,00,N
|
||||
20250207,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,69800,1800,2,2.65,147919400,2128,1400.00,67900,72000,67600,88400,47600,68000,69511.00,2.61,0,-127,68466,68232,67766,67532,67066,68350,67650,58,20400,5000,48960,100,1,1154482,806,4.86,0.28,12,0.18,14362.00,250282.00,72300,20240604,-3.46,62000,20240417,12.58,72000,-3.06,20250207,65500,6.56,20250124,72300,-3.46,20240604,62000,12.58,20240417,0.01,N,000590,5000,57 억,,30114,N,N,0,N,00,N
|
||||
20250207,120108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,68000,0,3,0.00,8422900,124,81.58,67900,68000,67600,88400,47600,68000,67926.61,2.61,0,0,68466,68232,67766,67532,67066,68350,67650,58,20400,5000,48960,100,1,1154482,785,4.73,0.27,12,0.01,14362.00,250282.00,72300,20240604,-5.95,62000,20240417,9.68,70700,-3.82,20250102,65500,3.82,20250124,72300,-5.95,20240604,62000,9.68,20240417,0.01,N,000590,5000,57 억,,30114,N,N,0,N,00,N
|
||||
20250207,110108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,67600,-400,5,-0.59,8354900,123,80.92,67900,68000,67600,88400,47600,68000,67926.02,2.61,0,0,68466,68232,67766,67532,67066,68350,67650,58,20400,5000,48960,100,1,1154482,780,4.71,0.27,12,0.01,14362.00,250282.00,72300,20240604,-6.50,62000,20240417,9.03,70700,-4.38,20250102,65500,3.21,20250124,72300,-6.50,20240604,62000,9.03,20240417,0.01,N,000590,5000,57 억,,30114,N,N,0,N,00,N
|
||||
20250207,100108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,68000,0,3,0.00,4689900,69,45.39,67900,68000,67800,88400,47600,68000,67969.57,2.61,0,0,68466,68232,67766,67532,67066,68350,67650,58,20400,5000,48960,100,1,1154482,785,4.73,0.27,12,0.01,14362.00,250282.00,72300,20240604,-5.95,62000,20240417,9.68,70700,-3.82,20250102,65500,3.82,20250124,72300,-5.95,20240604,62000,9.68,20240417,0.01,N,000590,5000,57 억,,30114,N,N,0,N,00,N
|
||||
20250207,090108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,68000,0,3,0.00,0,0,0.00,0,0,0,88400,47600,68000,0.00,2.61,0,0,68466,68232,67766,67532,67066,68350,67650,58,20400,5000,48960,100,1,1154482,785,4.73,0.27,12,0.00,14362.00,250282.00,72300,20240604,-5.95,62000,20240417,9.68,70700,-3.82,20250102,65500,3.82,20250124,72300,-5.95,20240604,62000,9.68,20240417,0.01,N,000590,5000,57 억,,30114,N,N,0,N,00,N
|
||||
20250206,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,68000,200,2,0.29,10285100,152,13.94,67800,68000,67300,88100,47500,67800,67665.13,2.61,0,-4,68800,68300,67700,67200,66600,68000,66900,58,20300,5000,48810,100,1,1154482,785,4.73,0.27,12,0.01,14362.00,250282.00,72300,20240604,-5.95,62000,20240417,9.68,70700,-3.82,20250102,65500,3.82,20250124,72300,-5.95,20240604,62000,9.68,20240417,0.01,N,000590,5000,57 억,,30118,N,N,1,N,00,N
|
||||
20250206,150107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,67900,100,2,0.15,9674700,143,13.12,67800,67900,67300,88100,47500,67800,67655.24,2.61,0,-4,68800,68300,67700,67200,66600,68000,66900,58,20300,5000,48810,100,1,1154482,784,4.73,0.27,12,0.01,14362.00,250282.00,72300,20240604,-6.09,62000,20240417,9.52,70700,-3.96,20250102,65500,3.66,20250124,72300,-6.09,20240604,62000,9.52,20240417,0.01,N,000590,5000,57 억,,30118,N,N,1,N,00,N
|
||||
20250206,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,67700,-100,5,-0.15,5404200,80,7.34,67800,67900,67300,88100,47500,67800,67552.50,2.61,0,-4,68800,68300,67700,67200,66600,68000,66900,58,20300,5000,48810,100,1,1154482,782,4.71,0.27,12,0.01,14362.00,250282.00,72300,20240604,-6.36,62000,20240417,9.19,70700,-4.24,20250102,65500,3.36,20250124,72300,-6.36,20240604,62000,9.19,20240417,0.01,N,000590,5000,57 억,,30118,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
|
||||
20250207,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99600,400,2,0.40,571753100,5760,50.36,99900,99900,98200,128900,69500,99200,99262.63,15.16,0,-1356,102000,100600,98400,97000,94800,101300,97700,317,29700,5000,75390,100,1,6348913,6324,10.90,0.62,12,0.09,9134.00,160794.00,128500,20240830,-22.49,93300,20250203,6.75,110000,-9.45,20250102,93300,6.75,20250203,128500,-22.49,20240830,93300,6.75,20250203,0.14,N,000640,5000,317 억,,962474,N,N,114,N,00,N
|
||||
20250207,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99500,300,2,0.30,512232500,5162,45.13,99900,99900,98200,128900,69500,99200,99231.40,15.16,0,-1128,102000,100600,98400,97000,94800,101300,97700,317,29700,5000,75390,100,1,6348913,6317,10.89,0.62,12,0.08,9134.00,160794.00,128500,20240830,-22.57,93300,20250203,6.65,110000,-9.55,20250102,93300,6.65,20250203,128500,-22.57,20240830,93300,6.65,20250203,0.14,N,000640,5000,317 억,,962474,N,N,213,N,00,N
|
||||
20250207,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99500,300,2,0.30,409379600,4127,36.08,99900,99900,98200,128900,69500,99200,99195.44,15.16,0,-802,102000,100600,98400,97000,94800,101300,97700,317,29700,5000,75390,100,1,6348913,6317,10.89,0.62,12,0.07,9134.00,160794.00,128500,20240830,-22.57,93300,20250203,6.65,110000,-9.55,20250102,93300,6.65,20250203,128500,-22.57,20240830,93300,6.65,20250203,0.14,N,000640,5000,317 억,,962474,N,N,213,N,00,N
|
||||
20250207,130108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,600,2,0.60,335078600,3381,29.56,99900,99900,98200,128900,69500,99200,99106.36,15.16,0,-703,102000,100600,98400,97000,94800,101300,97700,317,29700,5000,75390,100,1,6348913,6336,10.93,0.62,12,0.05,9134.00,160794.00,128500,20240830,-22.33,93300,20250203,6.97,110000,-9.27,20250102,93300,6.97,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.14,N,000640,5000,317 억,,962474,N,N,213,N,00,N
|
||||
20250207,120108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,-100,5,-0.10,245606400,2481,21.69,99900,99900,98200,128900,69500,99200,98994.92,15.16,0,-342,102000,100600,98400,97000,94800,101300,97700,317,29700,5000,75390,100,1,6348913,6292,10.85,0.62,12,0.04,9134.00,160794.00,128500,20240830,-22.88,93300,20250203,6.22,110000,-9.91,20250102,93300,6.22,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.14,N,000640,5000,317 억,,962474,N,N,213,N,00,N
|
||||
20250207,110109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99000,-200,5,-0.20,186613700,1885,16.48,99900,99900,98200,128900,69500,99200,98999.31,15.16,0,-129,102000,100600,98400,97000,94800,101300,97700,317,29700,5000,75390,100,1,6348913,6285,10.84,0.62,12,0.03,9134.00,160794.00,128500,20240830,-22.96,93300,20250203,6.11,110000,-10.00,20250102,93300,6.11,20250203,128500,-22.96,20240830,93300,6.11,20250203,0.14,N,000640,5000,317 억,,962474,N,N,213,N,00,N
|
||||
20250207,100108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99400,200,2,0.20,112431800,1136,9.93,99900,99900,98200,128900,69500,99200,98971.65,15.16,0,30,102000,100600,98400,97000,94800,101300,97700,317,29700,5000,75390,100,1,6348913,6311,10.88,0.62,12,0.02,9134.00,160794.00,128500,20240830,-22.65,93300,20250203,6.54,110000,-9.64,20250102,93300,6.54,20250203,128500,-22.65,20240830,93300,6.54,20250203,0.14,N,000640,5000,317 억,,962474,N,N,213,N,00,N
|
||||
20250207,090109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99200,0,3,0.00,2592500,26,0.23,99900,99900,99200,128900,69500,99200,99711.54,15.16,0,7,102000,100600,98400,97000,94800,101300,97700,317,29700,5000,75390,100,1,6348913,6298,10.86,0.62,12,0.00,9134.00,160794.00,128500,20240830,-22.80,93300,20250203,6.32,110000,-9.82,20250102,93300,6.32,20250203,128500,-22.80,20240830,93300,6.32,20250203,0.14,N,000640,5000,317 억,,962474,N,N,213,N,00,N
|
||||
20250206,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99200,3400,2,3.55,1125970400,11434,111.32,96500,99800,96200,124500,67100,95800,98475.44,15.14,0,1038,97933,96866,95733,94666,93533,97400,95200,317,28700,5000,72800,100,1,6348913,6298,10.86,0.62,12,0.18,9134.00,160794.00,128500,20240830,-22.80,93300,20250203,6.32,110000,-9.82,20250102,93300,6.32,20250203,128500,-22.80,20240830,93300,6.32,20250203,0.12,N,000640,5000,317 억,,961080,N,N,213,N,00,N
|
||||
20250206,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,3300,2,3.44,1064767400,10815,105.30,96500,99800,96200,124500,67100,95800,98452.83,15.14,0,1125,97933,96866,95733,94666,93533,97400,95200,317,28700,5000,72800,100,1,6348913,6292,10.85,0.62,12,0.17,9134.00,160794.00,128500,20240830,-22.88,93300,20250203,6.22,110000,-9.91,20250102,93300,6.22,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.12,N,000640,5000,317 억,,961080,N,N,86,N,00,N
|
||||
20250206,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99300,3500,2,3.65,976843900,9928,96.66,96500,99800,96200,124500,67100,95800,98392.82,15.14,0,1292,97933,96866,95733,94666,93533,97400,95200,317,28700,5000,72800,100,1,6348913,6304,10.87,0.62,12,0.16,9134.00,160794.00,128500,20240830,-22.72,93300,20250203,6.43,110000,-9.73,20250102,93300,6.43,20250203,128500,-22.72,20240830,93300,6.43,20250203,0.12,N,000640,5000,317 억,,961080,N,N,86,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39000,350,2,0.91,2751550,71,26.30,39300,39500,38200,50200,27100,38650,38754.23,0.05,0,-25,40116,39382,38866,38132,37616,39750,38500,71,11550,5000,26280,50,1,1429220,557,-11.58,2.91,12,0.00,-3368.00,13387.00,70700,20240201,-44.84,33900,20241210,15.04,41000,-4.88,20250117,35550,9.70,20250109,58800,-33.67,20240730,33900,15.04,20241210,0.00,N,000650,5000,71 억,,741,N,N,0,N,00,N
|
||||
20250207,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39000,350,2,0.91,974300,25,9.26,39300,39500,38200,50200,27100,38650,38972.00,0.05,0,-16,40116,39382,38866,38132,37616,39750,38500,71,11550,5000,26280,50,1,1429220,557,-11.58,2.91,12,0.00,-3368.00,13387.00,70700,20240201,-44.84,33900,20241210,15.04,41000,-4.88,20250117,35550,9.70,20250109,58800,-33.67,20240730,33900,15.04,20241210,0.00,N,000650,5000,71 억,,741,N,N,0,N,00,N
|
||||
20250207,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,200,2,0.52,857500,22,8.15,39300,39500,38200,50200,27100,38650,38977.27,0.05,0,-16,40116,39382,38866,38132,37616,39750,38500,71,11550,5000,26280,50,1,1429220,555,-11.54,2.90,12,0.00,-3368.00,13387.00,70700,20240201,-45.05,33900,20241210,14.60,41000,-5.24,20250117,35550,9.28,20250109,58800,-33.93,20240730,33900,14.60,20241210,0.00,N,000650,5000,71 억,,741,N,N,0,N,00,N
|
||||
20250207,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,200,2,0.52,857500,22,8.15,39300,39500,38200,50200,27100,38650,38977.27,0.05,0,-16,40116,39382,38866,38132,37616,39750,38500,71,11550,5000,26280,50,1,1429220,555,-11.54,2.90,12,0.00,-3368.00,13387.00,70700,20240201,-45.05,33900,20241210,14.60,41000,-5.24,20250117,35550,9.28,20250109,58800,-33.93,20240730,33900,14.60,20241210,0.00,N,000650,5000,71 억,,741,N,N,0,N,00,N
|
||||
20250207,120109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38750,100,2,0.26,703100,18,6.67,39300,39500,38200,50200,27100,38650,39061.11,0.05,0,-15,40116,39382,38866,38132,37616,39750,38500,71,11550,5000,26280,50,1,1429220,554,-11.51,2.89,12,0.00,-3368.00,13387.00,70700,20240201,-45.19,33900,20241210,14.31,41000,-5.49,20250117,35550,9.00,20250109,58800,-34.10,20240730,33900,14.31,20241210,0.00,N,000650,5000,71 억,,741,N,N,0,N,00,N
|
||||
20250207,110109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38750,100,2,0.26,703100,18,6.67,39300,39500,38200,50200,27100,38650,39061.11,0.05,0,-15,40116,39382,38866,38132,37616,39750,38500,71,11550,5000,26280,50,1,1429220,554,-11.51,2.89,12,0.00,-3368.00,13387.00,70700,20240201,-45.19,33900,20241210,14.31,41000,-5.49,20250117,35550,9.00,20250109,58800,-34.10,20240730,33900,14.31,20241210,0.00,N,000650,5000,71 억,,741,N,N,0,N,00,N
|
||||
20250207,100108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38750,100,2,0.26,703100,18,6.67,39300,39500,38200,50200,27100,38650,39061.11,0.05,0,-15,40116,39382,38866,38132,37616,39750,38500,71,11550,5000,26280,50,1,1429220,554,-11.51,2.89,12,0.00,-3368.00,13387.00,70700,20240201,-45.19,33900,20241210,14.31,41000,-5.49,20250117,35550,9.00,20250109,58800,-34.10,20240730,33900,14.31,20241210,0.00,N,000650,5000,71 억,,741,N,N,0,N,00,N
|
||||
20250207,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38650,0,3,0.00,0,0,0.00,0,0,0,50200,27100,38650,0.00,0.05,0,0,40116,39382,38866,38132,37616,39750,38500,71,11550,5000,26280,50,1,1429220,552,-11.48,2.89,12,0.00,-3368.00,13387.00,70700,20240201,-45.33,33900,20241210,14.01,41000,-5.73,20250117,35550,8.72,20250109,58800,-34.27,20240730,33900,14.01,20241210,0.00,N,000650,5000,71 억,,741,N,N,0,N,00,N
|
||||
20250206,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38650,50,2,0.13,10423700,270,14.58,38600,39600,38350,50100,27050,38600,38606.30,0.05,0,5,42666,40632,38966,36932,35266,39800,36100,71,11500,5000,26240,50,1,1429220,552,-11.48,2.89,12,0.02,-3368.00,13387.00,70700,20240201,-45.33,33900,20241210,14.01,41000,-5.73,20250117,35550,8.72,20250109,58800,-34.27,20240730,33900,14.01,20241210,0.00,N,000650,5000,71 억,,736,N,N,1,N,00,N
|
||||
20250206,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38800,200,2,0.52,9342200,242,13.07,38600,39600,38350,50100,27050,38600,38604.13,0.05,0,5,42666,40632,38966,36932,35266,39800,36100,71,11500,5000,26240,50,1,1429220,555,-11.52,2.90,12,0.02,-3368.00,13387.00,70700,20240201,-45.12,33900,20241210,14.45,41000,-5.37,20250117,35550,9.14,20250109,58800,-34.01,20240730,33900,14.45,20241210,0.00,N,000650,5000,71 억,,736,N,N,1,N,00,N
|
||||
20250206,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38600,0,3,0.00,4299150,111,5.99,38600,39600,38350,50100,27050,38600,38731.08,0.05,0,7,42666,40632,38966,36932,35266,39800,36100,71,11500,5000,26240,50,1,1429220,552,-11.46,2.88,12,0.01,-3368.00,13387.00,70700,20240201,-45.40,33900,20241210,13.86,41000,-5.85,20250117,35550,8.58,20250109,58800,-34.35,20240730,33900,13.86,20241210,0.00,N,000650,5000,71 억,,736,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
|
||||
20250207,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203000,-500,5,-0.25,439932285500,2167563,53.75,205000,206000,200500,264500,142500,203500,202961.49,55.76,0,-7189,207500,205500,203000,201000,198500,206500,202000,36577,61000,5000,150590,500,1,728002365,1477845,-16.22,2.65,12,0.30,-12517.00,76616.00,248500,20240711,-18.31,131700,20240201,54.14,227000,-10.57,20250122,170000,19.41,20250102,248500,-18.31,20240711,135500,49.82,20240207,0.25,N,000660,5000,36576 억,,405967009,N,N,24735,N,00,N
|
||||
20250207,150108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,202000,-1500,5,-0.74,375305077500,1848237,45.83,205000,206000,200500,264500,142500,203500,203060.95,55.76,0,-31720,207500,205500,203000,201000,198500,206500,202000,36577,61000,5000,150590,500,1,728002365,1470565,-16.14,2.64,12,0.25,-12517.00,76616.00,248500,20240711,-18.71,131700,20240201,53.38,227000,-11.01,20250122,170000,18.82,20250102,248500,-18.71,20240711,135500,49.08,20240207,0.25,N,000660,5000,36576 억,,405967009,N,N,19140,N,00,N
|
||||
20250207,140108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,201000,-2500,5,-1.23,327973776500,1613390,40.01,205000,206000,201000,264500,142500,203500,203282.29,55.76,0,-20517,207500,205500,203000,201000,198500,206500,202000,36577,61000,5000,150590,500,1,728002365,1463285,-16.06,2.62,12,0.22,-12517.00,76616.00,248500,20240711,-19.11,131700,20240201,52.62,227000,-11.45,20250122,170000,18.24,20250102,248500,-19.11,20240711,135500,48.34,20240207,0.25,N,000660,5000,36576 억,,405967009,N,N,19140,N,00,N
|
||||
20250207,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,202500,-1000,5,-0.49,280817355500,1379376,34.21,205000,206000,202000,264500,142500,203500,203582.94,55.76,0,-28305,207500,205500,203000,201000,198500,206500,202000,36577,61000,5000,150590,500,1,728002365,1474205,-16.18,2.64,12,0.19,-12517.00,76616.00,248500,20240711,-18.51,131700,20240201,53.76,227000,-10.79,20250122,170000,19.12,20250102,248500,-18.51,20240711,135500,49.45,20240207,0.25,N,000660,5000,36576 억,,405967009,N,N,19140,N,00,N
|
||||
20250207,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203000,-500,5,-0.25,243175395500,1193780,29.60,205000,206000,202000,264500,142500,203500,203702.14,55.76,0,-29457,207500,205500,203000,201000,198500,206500,202000,36577,61000,5000,150590,500,1,728002365,1477845,-16.22,2.65,12,0.16,-12517.00,76616.00,248500,20240711,-18.31,131700,20240201,54.14,227000,-10.57,20250122,170000,19.41,20250102,248500,-18.31,20240711,135500,49.82,20240207,0.25,N,000660,5000,36576 억,,405967009,N,N,19140,N,00,N
|
||||
20250207,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203500,0,3,0.00,210109652000,1031048,25.57,205000,206000,202000,264500,142500,203500,203782.81,55.76,0,2118,207500,205500,203000,201000,198500,206500,202000,36577,61000,5000,150590,500,1,728002365,1481485,-16.26,2.66,12,0.14,-12517.00,76616.00,248500,20240711,-18.11,131700,20240201,54.52,227000,-10.35,20250122,170000,19.71,20250102,248500,-18.11,20240711,135500,50.18,20240207,0.25,N,000660,5000,36576 억,,405967009,N,N,19140,N,00,N
|
||||
20250207,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203500,0,3,0.00,156657808000,767938,19.04,205000,206000,202000,264500,142500,203500,203998.45,55.76,0,9747,207500,205500,203000,201000,198500,206500,202000,36577,61000,5000,150590,500,1,728002365,1481485,-16.26,2.66,12,0.11,-12517.00,76616.00,248500,20240711,-18.11,131700,20240201,54.52,227000,-10.35,20250122,170000,19.71,20250102,248500,-18.11,20240711,135500,50.18,20240207,0.25,N,000660,5000,36576 억,,405967009,N,N,19140,N,00,N
|
||||
20250207,090109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205500,2000,2,0.98,36450722000,177837,4.41,205000,206000,204000,264500,142500,203500,204972.96,55.76,0,6254,207500,205500,203000,201000,198500,206500,202000,36577,61000,5000,150590,500,1,728002365,1496045,-16.42,2.68,12,0.02,-12517.00,76616.00,248500,20240711,-17.30,131700,20240201,56.04,227000,-9.47,20250122,170000,20.88,20250102,248500,-17.30,20240711,135500,51.66,20240207,0.25,N,000660,5000,36576 억,,405967009,N,N,19140,N,00,N
|
||||
20250206,160108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203500,4700,2,2.36,813926559800,4006848,94.39,202000,205000,200500,258000,139200,198800,203133.42,55.63,0,911047,204200,201500,196700,194000,189200,202850,195350,36577,59200,5000,147110,500,1,728002365,1481485,-16.26,2.66,12,0.55,-12517.00,76616.00,248500,20240711,-18.11,131700,20240201,54.52,227000,-10.35,20250122,170000,19.71,20250102,248500,-18.11,20240711,132000,54.17,20240206,0.23,N,000660,5000,36576 억,,404973711,N,N,18511,N,00,N
|
||||
20250206,150108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,204500,5700,2,2.87,702057457800,3457566,81.45,202000,205000,200500,258000,139200,198800,203049.69,55.63,0,805101,204200,201500,196700,194000,189200,202850,195350,36577,59200,5000,147110,500,1,728002365,1488765,-16.34,2.67,12,0.47,-12517.00,76616.00,248500,20240711,-17.71,131700,20240201,55.28,227000,-9.91,20250122,170000,20.29,20250102,248500,-17.71,20240711,132000,54.92,20240206,0.23,N,000660,5000,36576 억,,404973711,N,N,4891,N,00,N
|
||||
20250206,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205000,6200,2,3.12,611670127300,3016022,71.05,202000,205000,200500,258000,139200,198800,202806.99,55.63,0,564667,204200,201500,196700,194000,189200,202850,195350,36577,59200,5000,147110,500,1,728002365,1492405,-16.38,2.68,12,0.41,-12517.00,76616.00,248500,20240711,-17.51,131700,20240201,55.66,227000,-9.69,20250122,170000,20.59,20250102,248500,-17.51,20240711,132000,55.30,20240206,0.23,N,000660,5000,36576 억,,404973711,N,N,4891,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,412000,2000,2,0.49,1763429000,4253,55.18,413000,419000,411500,533000,287000,410000,414631.79,6.30,0,921,428666,419332,413666,404332,398666,416500,401500,92,123000,5000,295200,500,1,1842040,7589,-12.47,0.20,12,0.23,-33041.00,2079558.00,628620,20240920,-34.46,271207,20240805,51.91,450000,-8.44,20250122,370000,11.35,20250102,649000,-36.52,20240920,280000,47.14,20240805,0.35,N,000670,5000,92 억,,116111,N,N,0,N,00,N
|
||||
20250207,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,414500,4500,2,1.10,1671772000,4031,52.30,413000,419000,411500,533000,287000,410000,414728.85,6.30,0,901,428666,419332,413666,404332,398666,416500,401500,92,123000,5000,295200,500,1,1842040,7635,-12.55,0.20,12,0.22,-33041.00,2079558.00,628620,20240920,-34.06,271207,20240805,52.84,450000,-7.89,20250122,370000,12.03,20250102,649000,-36.13,20240920,280000,48.04,20240805,0.35,N,000670,5000,92 억,,116111,N,N,0,N,00,N
|
||||
20250207,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,414500,4500,2,1.10,1489996500,3593,46.62,413000,419000,411500,533000,287000,410000,414694.27,6.30,0,896,428666,419332,413666,404332,398666,416500,401500,92,123000,5000,295200,500,1,1842040,7635,-12.55,0.20,12,0.20,-33041.00,2079558.00,628620,20240920,-34.06,271207,20240805,52.84,450000,-7.89,20250122,370000,12.03,20250102,649000,-36.13,20240920,280000,48.04,20240805,0.35,N,000670,5000,92 억,,116111,N,N,0,N,00,N
|
||||
20250207,130109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,415000,5000,2,1.22,1383717500,3336,43.29,413000,419000,411500,533000,287000,410000,414783.42,6.30,0,852,428666,419332,413666,404332,398666,416500,401500,92,123000,5000,295200,500,1,1842040,7644,-12.56,0.20,12,0.18,-33041.00,2079558.00,628620,20240920,-33.98,271207,20240805,53.02,450000,-7.78,20250122,370000,12.16,20250102,649000,-36.06,20240920,280000,48.21,20240805,0.35,N,000670,5000,92 억,,116111,N,N,0,N,00,N
|
||||
20250207,120109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,413500,3500,2,0.85,1172956500,2826,36.67,413000,419000,412000,533000,287000,410000,415058.92,6.30,0,834,428666,419332,413666,404332,398666,416500,401500,92,123000,5000,295200,500,1,1842040,7617,-12.51,0.20,12,0.15,-33041.00,2079558.00,628620,20240920,-34.22,271207,20240805,52.47,450000,-8.11,20250122,370000,11.76,20250102,649000,-36.29,20240920,280000,47.68,20240805,0.35,N,000670,5000,92 억,,116111,N,N,0,N,00,N
|
||||
20250207,110109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,413500,3500,2,0.85,864905500,2084,27.04,413000,419000,412000,533000,287000,410000,415021.83,6.30,0,807,428666,419332,413666,404332,398666,416500,401500,92,123000,5000,295200,500,1,1842040,7617,-12.51,0.20,12,0.11,-33041.00,2079558.00,628620,20240920,-34.22,271207,20240805,52.47,450000,-8.11,20250122,370000,11.76,20250102,649000,-36.29,20240920,280000,47.68,20240805,0.35,N,000670,5000,92 억,,116111,N,N,0,N,00,N
|
||||
20250207,100109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,413000,3000,2,0.73,658282500,1584,20.55,413000,419000,412500,533000,287000,410000,415582.39,6.30,0,638,428666,419332,413666,404332,398666,416500,401500,92,123000,5000,295200,500,1,1842040,7608,-12.50,0.20,12,0.09,-33041.00,2079558.00,628620,20240920,-34.30,271207,20240805,52.28,450000,-8.22,20250122,370000,11.62,20250102,649000,-36.36,20240920,280000,47.50,20240805,0.35,N,000670,5000,92 억,,116111,N,N,0,N,00,N
|
||||
20250207,090109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,413000,3000,2,0.73,74747500,181,2.35,413000,414000,412500,533000,287000,410000,412969.61,6.30,0,43,428666,419332,413666,404332,398666,416500,401500,92,123000,5000,295200,500,1,1842040,7608,-12.50,0.20,12,0.01,-33041.00,2079558.00,628620,20240920,-34.30,271207,20240805,52.28,450000,-8.22,20250122,370000,11.62,20250102,649000,-36.36,20240920,280000,47.50,20240805,0.35,N,000670,5000,92 억,,116111,N,N,0,N,00,N
|
||||
20250206,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,410000,-12000,5,-2.84,3170124500,7684,110.10,417500,423000,408000,548000,295500,422000,412557.94,6.32,0,-1332,438666,430332,418666,410332,398666,434500,414500,92,126000,5000,303840,500,1,1842040,7552,-12.41,0.20,12,0.42,-33041.00,2079558.00,628620,20240920,-34.78,271207,20240805,51.18,450000,-8.89,20250122,370000,10.81,20250102,649000,-36.83,20240920,280000,46.43,20240805,0.36,N,000670,5000,92 억,,116449,N,N,3,N,00,N
|
||||
20250206,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,410000,-12000,5,-2.84,2999505500,7268,104.14,417500,423000,408000,548000,295500,422000,412693.86,6.32,0,-1280,438666,430332,418666,410332,398666,434500,414500,92,126000,5000,303840,500,1,1842040,7552,-12.41,0.20,12,0.39,-33041.00,2079558.00,628620,20240920,-34.78,271207,20240805,51.18,450000,-8.89,20250122,370000,10.81,20250102,649000,-36.83,20240920,280000,46.43,20240805,0.36,N,000670,5000,92 억,,116449,N,N,3,N,00,N
|
||||
20250206,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,410500,-11500,5,-2.73,2818356500,6827,97.82,417500,423000,408000,548000,295500,422000,412818.31,6.32,0,-1224,438666,430332,418666,410332,398666,434500,414500,92,126000,5000,303840,500,1,1842040,7562,-12.42,0.20,12,0.37,-33041.00,2079558.00,628620,20240920,-34.70,271207,20240805,51.36,450000,-8.78,20250122,370000,10.95,20250102,649000,-36.75,20240920,280000,46.61,20240805,0.36,N,000670,5000,92 억,,116449,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
|
||||
20250207,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3365,-175,5,-4.94,2338570065,684696,79.17,3560,3575,3340,4600,2480,3540,3415.59,0.51,0,-23455,3706,3622,3581,3497,3456,3602,3477,3940,1060,5000,2190,5,1,78803016,2652,24.74,0.45,12,0.87,136.00,7448.00,5750,20240318,-41.48,2460,20241209,36.79,4915,-31.54,20250120,2750,22.36,20250102,5750,-41.48,20240318,2460,36.79,20241209,1.41,N,000680,5000,3940 억,,400820,N,N,12,N,00,N
|
||||
20250207,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3360,-180,5,-5.08,2062450655,602353,69.65,3560,3575,3355,4600,2480,3540,3423.99,0.51,0,-5345,3706,3622,3581,3497,3456,3602,3477,3940,1060,5000,2190,5,1,78803016,2648,24.71,0.45,12,0.76,136.00,7448.00,5750,20240318,-41.57,2460,20241209,36.59,4915,-31.64,20250120,2750,22.18,20250102,5750,-41.57,20240318,2460,36.59,20241209,1.41,N,000680,5000,3940 억,,400820,N,N,21,N,00,N
|
||||
20250207,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3370,-170,5,-4.80,1866752495,544290,62.93,3560,3575,3365,4600,2480,3540,3429.70,0.51,0,-3979,3706,3622,3581,3497,3456,3602,3477,3940,1060,5000,2190,5,1,78803016,2656,24.78,0.45,12,0.69,136.00,7448.00,5750,20240318,-41.39,2460,20241209,36.99,4915,-31.43,20250120,2750,22.55,20250102,5750,-41.39,20240318,2460,36.99,20241209,1.41,N,000680,5000,3940 억,,400820,N,N,21,N,00,N
|
||||
20250207,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,-165,5,-4.66,1665532545,484643,56.04,3560,3575,3370,4600,2480,3540,3436.62,0.51,0,-20430,3706,3622,3581,3497,3456,3602,3477,3940,1060,5000,2190,5,1,78803016,2660,24.82,0.45,12,0.62,136.00,7448.00,5750,20240318,-41.30,2460,20241209,37.20,4915,-31.33,20250120,2750,22.73,20250102,5750,-41.30,20240318,2460,37.20,20241209,1.41,N,000680,5000,3940 억,,400820,N,N,21,N,00,N
|
||||
20250207,120109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3400,-140,5,-3.95,1387077855,402589,46.55,3560,3575,3390,4600,2480,3540,3445.39,0.51,0,-21341,3706,3622,3581,3497,3456,3602,3477,3940,1060,5000,2190,5,1,78803016,2679,25.00,0.46,12,0.51,136.00,7448.00,5750,20240318,-40.87,2460,20241209,38.21,4915,-30.82,20250120,2750,23.64,20250102,5750,-40.87,20240318,2460,38.21,20241209,1.41,N,000680,5000,3940 억,,400820,N,N,21,N,00,N
|
||||
20250207,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3440,-100,5,-2.82,952810085,275286,31.83,3560,3575,3425,4600,2480,3540,3461.16,0.51,0,-1459,3706,3622,3581,3497,3456,3602,3477,3940,1060,5000,2190,5,1,78803016,2711,25.29,0.46,12,0.35,136.00,7448.00,5750,20240318,-40.17,2460,20241209,39.84,4915,-30.01,20250120,2750,25.09,20250102,5750,-40.17,20240318,2460,39.84,20241209,1.41,N,000680,5000,3940 억,,400820,N,N,21,N,00,N
|
||||
20250207,100109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3430,-110,5,-3.11,803396470,231833,26.81,3560,3575,3425,4600,2480,3540,3465.41,0.51,0,-5324,3706,3622,3581,3497,3456,3602,3477,3940,1060,5000,2190,5,1,78803016,2703,25.22,0.46,12,0.29,136.00,7448.00,5750,20240318,-40.35,2460,20241209,39.43,4915,-30.21,20250120,2750,24.73,20250102,5750,-40.35,20240318,2460,39.43,20241209,1.41,N,000680,5000,3940 억,,400820,N,N,21,N,00,N
|
||||
20250207,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3520,-20,5,-0.56,87589685,24691,2.85,3560,3575,3520,4600,2480,3540,3547.43,0.51,0,-10593,3706,3622,3581,3497,3456,3602,3477,3940,1060,5000,2190,5,1,78803016,2774,25.88,0.47,12,0.03,136.00,7448.00,5750,20240318,-38.78,2460,20241209,43.09,4915,-28.38,20250120,2750,28.00,20250102,5750,-38.78,20240318,2460,43.09,20241209,1.41,N,000680,5000,3940 억,,400820,N,N,21,N,00,N
|
||||
20250206,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3540,0,3,0.00,3059210370,852316,165.86,3610,3665,3540,4600,2480,3540,3589.35,0.55,0,-39725,3680,3610,3565,3495,3450,3587,3472,3940,1060,5000,2190,5,1,78803016,2790,26.03,0.48,12,1.08,136.00,7448.00,7090,20240124,-50.07,2460,20241209,43.90,4915,-27.98,20250120,2750,28.73,20250102,5750,-38.43,20240318,2460,43.90,20241209,1.42,N,000680,5000,3940 억,,433225,N,N,21,N,00,N
|
||||
20250206,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3570,30,2,0.85,2738571920,761880,148.26,3610,3665,3540,4600,2480,3540,3594.50,0.55,0,-51622,3680,3610,3565,3495,3450,3587,3472,3940,1060,5000,2190,5,1,78803016,2813,26.25,0.48,12,0.97,136.00,7448.00,7090,20240124,-49.65,2460,20241209,45.12,4915,-27.37,20250120,2750,29.82,20250102,5750,-37.91,20240318,2460,45.12,20241209,1.42,N,000680,5000,3940 억,,433225,N,N,24,N,00,N
|
||||
20250206,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3580,40,2,1.13,2376973365,660226,128.48,3610,3665,3545,4600,2480,3540,3600.25,0.55,0,-56213,3680,3610,3565,3495,3450,3587,3472,3940,1060,5000,2190,5,1,78803016,2821,26.32,0.48,12,0.84,136.00,7448.00,7090,20240124,-49.51,2460,20241209,45.53,4915,-27.16,20250120,2750,30.18,20250102,5750,-37.74,20240318,2460,45.53,20241209,1.42,N,000680,5000,3940 억,,433225,N,N,24,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5320,20,2,0.38,48205280,9092,91.33,5270,5320,5260,6890,3710,5300,5301.94,18.43,0,945,5360,5330,5290,5260,5220,5310,5240,651,1590,2500,3920,10,1,26041812,1385,13.57,0.39,12,0.03,392.00,13653.00,6370,20240205,-16.48,4955,20241113,7.37,5390,-1.30,20250106,5210,2.11,20250114,6210,-14.33,20240207,4955,7.37,20241113,0.04,N,000700,2500,651 억,,4800221,N,N,1,N,00,N
|
||||
20250207,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5310,10,2,0.19,47387130,8938,89.78,5270,5320,5260,6890,3710,5300,5301.76,18.43,0,968,5360,5330,5290,5260,5220,5310,5240,651,1590,2500,3920,10,1,26041812,1383,13.55,0.39,12,0.03,392.00,13653.00,6370,20240205,-16.64,4955,20241113,7.16,5390,-1.48,20250106,5210,1.92,20250114,6210,-14.49,20240207,4955,7.16,20241113,0.04,N,000700,2500,651 억,,4800221,N,N,12,N,00,N
|
||||
20250207,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5320,20,2,0.38,44059750,8312,83.50,5270,5320,5260,6890,3710,5300,5300.74,18.43,0,629,5360,5330,5290,5260,5220,5310,5240,651,1590,2500,3920,10,1,26041812,1385,13.57,0.39,12,0.03,392.00,13653.00,6370,20240205,-16.48,4955,20241113,7.37,5390,-1.30,20250106,5210,2.11,20250114,6210,-14.33,20240207,4955,7.37,20241113,0.04,N,000700,2500,651 억,,4800221,N,N,12,N,00,N
|
||||
20250207,130110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5300,0,3,0.00,39188620,7396,74.29,5270,5320,5260,6890,3710,5300,5298.62,18.43,0,266,5360,5330,5290,5260,5220,5310,5240,651,1590,2500,3920,10,1,26041812,1380,13.52,0.39,12,0.03,392.00,13653.00,6370,20240205,-16.80,4955,20241113,6.96,5390,-1.67,20250106,5210,1.73,20250114,6210,-14.65,20240207,4955,6.96,20241113,0.04,N,000700,2500,651 억,,4800221,N,N,12,N,00,N
|
||||
20250207,120110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5310,10,2,0.19,28508030,5383,54.07,5270,5320,5260,6890,3710,5300,5295.94,18.43,0,-82,5360,5330,5290,5260,5220,5310,5240,651,1590,2500,3920,10,1,26041812,1383,13.55,0.39,12,0.02,392.00,13653.00,6370,20240205,-16.64,4955,20241113,7.16,5390,-1.48,20250106,5210,1.92,20250114,6210,-14.49,20240207,4955,7.16,20241113,0.04,N,000700,2500,651 억,,4800221,N,N,12,N,00,N
|
||||
20250207,110110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5300,0,3,0.00,13062460,2475,24.86,5270,5300,5260,6890,3710,5300,5277.76,18.43,0,-244,5360,5330,5290,5260,5220,5310,5240,651,1590,2500,3920,10,1,26041812,1380,13.52,0.39,12,0.01,392.00,13653.00,6370,20240205,-16.80,4955,20241113,6.96,5390,-1.67,20250106,5210,1.73,20250114,6210,-14.65,20240207,4955,6.96,20241113,0.04,N,000700,2500,651 억,,4800221,N,N,12,N,00,N
|
||||
20250207,100109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5290,-10,5,-0.19,3178240,602,6.05,5270,5300,5270,6890,3710,5300,5279.47,18.43,0,-167,5360,5330,5290,5260,5220,5310,5240,651,1590,2500,3920,10,1,26041812,1378,13.49,0.39,12,0.00,392.00,13653.00,6370,20240205,-16.95,4955,20241113,6.76,5390,-1.86,20250106,5210,1.54,20250114,6210,-14.81,20240207,4955,6.76,20241113,0.04,N,000700,2500,651 억,,4800221,N,N,12,N,00,N
|
||||
20250207,090110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5270,-30,5,-0.57,595510,113,1.14,5270,5270,5270,6890,3710,5300,5270.00,18.43,0,-113,5360,5330,5290,5260,5220,5310,5240,651,1590,2500,3920,10,1,26041812,1372,13.44,0.39,12,0.00,392.00,13653.00,6370,20240205,-17.27,4955,20241113,6.36,5390,-2.23,20250106,5210,1.15,20250114,6210,-15.14,20240207,4955,6.36,20241113,0.04,N,000700,2500,651 억,,4800221,N,N,12,N,00,N
|
||||
20250206,160109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5300,10,2,0.19,52550450,9955,214.87,5320,5320,5250,6870,3710,5290,5278.80,18.44,0,-5731,5383,5336,5303,5256,5223,5330,5250,651,1580,2500,3910,10,1,26041812,1380,13.52,0.39,12,0.04,392.00,13653.00,6370,20240205,-16.80,4955,20241113,6.96,5390,-1.67,20250106,5210,1.73,20250114,6290,-15.74,20240206,4955,6.96,20241113,0.04,N,000700,2500,651 억,,4803014,N,N,12,N,00,N
|
||||
20250206,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5270,-20,5,-0.38,50896430,9641,208.09,5320,5320,5260,6870,3710,5290,5279.17,18.44,0,-5550,5383,5336,5303,5256,5223,5330,5250,651,1580,2500,3910,10,1,26041812,1372,13.44,0.39,12,0.04,392.00,13653.00,6370,20240205,-17.27,4955,20241113,6.36,5390,-2.23,20250106,5210,1.15,20250114,6290,-16.22,20240206,4955,6.36,20241113,0.04,N,000700,2500,651 억,,4803014,N,N,8,N,00,N
|
||||
20250206,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5270,-20,5,-0.38,47321310,8962,193.44,5320,5320,5260,6870,3710,5290,5280.22,18.44,0,-4954,5383,5336,5303,5256,5223,5330,5250,651,1580,2500,3910,10,1,26041812,1372,13.44,0.39,12,0.03,392.00,13653.00,6370,20240205,-17.27,4955,20241113,6.36,5390,-2.23,20250106,5210,1.15,20250114,6290,-16.22,20240206,4955,6.36,20241113,0.04,N,000700,2500,651 억,,4803014,N,N,8,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32400,800,2,2.53,51526105700,1589592,130.66,31600,32800,31300,41050,22150,31600,32414.71,20.08,0,-86295,32600,32100,31300,30800,30000,32350,31050,5568,9450,5000,24010,50,1,111355765,36079,6.80,0.45,12,1.43,4767.00,72383.00,36000,20240509,-10.00,24100,20241209,34.44,32800,-1.22,20250207,25200,28.57,20250109,36000,-10.00,20240509,24100,34.44,20241209,0.82,N,000720,5000,5567 억,,22363083,N,N,945,N,00,N
|
||||
20250207,150110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32750,1150,2,3.64,46662979900,1440439,118.40,31600,32800,31300,41050,22150,31600,32394.98,20.08,0,-50425,32600,32100,31300,30800,30000,32350,31050,5568,9450,5000,24010,50,1,111355765,36469,6.87,0.45,12,1.29,4767.00,72383.00,36000,20240509,-9.03,24100,20241209,35.89,32800,-0.15,20250207,25200,29.96,20250109,36000,-9.03,20240509,24100,35.89,20241209,0.82,N,000720,5000,5567 억,,22363083,N,N,20787,N,00,N
|
||||
20250207,140109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32650,1050,2,3.32,37305337000,1154237,94.87,31600,32650,31300,41050,22150,31600,32320.36,20.08,0,27213,32600,32100,31300,30800,30000,32350,31050,5568,9450,5000,24010,50,1,111355765,36358,6.85,0.45,12,1.04,4767.00,72383.00,36000,20240509,-9.31,24100,20241209,35.48,32650,0.00,20250207,25200,29.56,20250109,36000,-9.31,20240509,24100,35.48,20241209,0.82,N,000720,5000,5567 억,,22363083,N,N,20787,N,00,N
|
||||
20250207,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32350,750,2,2.37,27529162300,852917,70.11,31600,32600,31300,41050,22150,31600,32276.50,20.08,0,11085,32600,32100,31300,30800,30000,32350,31050,5568,9450,5000,24010,50,1,111355765,36024,6.79,0.45,12,0.77,4767.00,72383.00,36000,20240509,-10.14,24100,20241209,34.23,32600,-0.77,20250207,25200,28.37,20250109,36000,-10.14,20240509,24100,34.23,20241209,0.82,N,000720,5000,5567 억,,22363083,N,N,20787,N,00,N
|
||||
20250207,120110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32300,700,2,2.22,24313101150,753346,61.92,31600,32600,31300,41050,22150,31600,32273.50,20.08,0,32506,32600,32100,31300,30800,30000,32350,31050,5568,9450,5000,24010,50,1,111355765,35968,6.78,0.45,12,0.68,4767.00,72383.00,36000,20240509,-10.28,24100,20241209,34.02,32600,-0.92,20250207,25200,28.17,20250109,36000,-10.28,20240509,24100,34.02,20241209,0.82,N,000720,5000,5567 억,,22363083,N,N,20787,N,00,N
|
||||
20250207,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32300,700,2,2.22,20647739750,640081,52.61,31600,32600,31300,41050,22150,31600,32258.03,20.08,0,35355,32600,32100,31300,30800,30000,32350,31050,5568,9450,5000,24010,50,1,111355765,35968,6.78,0.45,12,0.57,4767.00,72383.00,36000,20240509,-10.28,24100,20241209,34.02,32600,-0.92,20250207,25200,28.17,20250109,36000,-10.28,20240509,24100,34.02,20241209,0.82,N,000720,5000,5567 억,,22363083,N,N,20787,N,00,N
|
||||
20250207,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32150,550,2,1.74,15680002850,486133,39.96,31600,32600,31300,41050,22150,31600,32254.58,20.08,0,45348,32600,32100,31300,30800,30000,32350,31050,5568,9450,5000,24010,50,1,111355765,35801,6.74,0.44,12,0.44,4767.00,72383.00,36000,20240509,-10.69,24100,20241209,33.40,32600,-1.38,20250207,25200,27.58,20250109,36000,-10.69,20240509,24100,33.40,20241209,0.82,N,000720,5000,5567 억,,22363083,N,N,20787,N,00,N
|
||||
20250207,090110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,31700,100,2,0.32,696489000,22050,1.81,31600,31750,31300,41050,22150,31600,31586.79,20.08,0,-7425,32600,32100,31300,30800,30000,32350,31050,5568,9450,5000,24010,50,1,111355765,35300,6.65,0.44,12,0.02,4767.00,72383.00,36000,20240509,-11.94,24100,20241209,31.54,31800,-0.31,20250206,25200,25.79,20250109,36000,-11.94,20240509,24100,31.54,20241209,0.82,N,000720,5000,5567 억,,22363083,N,N,20787,N,00,N
|
||||
20250206,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,31600,1150,2,3.78,38213575600,1213602,175.35,30750,31800,30500,39550,21350,30450,31487.64,20.23,0,-241864,31416,30932,30566,30082,29716,30750,29900,5568,9100,5000,23140,50,1,111355765,35188,6.63,0.44,12,1.09,4767.00,72383.00,36000,20240509,-12.22,24100,20241209,31.12,31800,-0.63,20250206,25200,25.40,20250109,36000,-12.22,20240509,24100,31.12,20241209,0.87,N,000720,5000,5567 억,,22527616,N,N,20787,N,00,N
|
||||
20250206,150109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,31650,1200,2,3.94,34899357950,1108760,160.20,30750,31800,30500,39550,21350,30450,31476.03,20.23,0,-207194,31416,30932,30566,30082,29716,30750,29900,5568,9100,5000,23140,50,1,111355765,35244,6.64,0.44,12,1.00,4767.00,72383.00,36000,20240509,-12.08,24100,20241209,31.33,31800,-0.47,20250206,25200,25.60,20250109,36000,-12.08,20240509,24100,31.33,20241209,0.87,N,000720,5000,5567 억,,22527616,N,N,2288,N,00,N
|
||||
20250206,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,31600,1150,2,3.78,30129126700,957487,138.34,30750,31800,30500,39550,21350,30450,31466.88,20.23,0,-144269,31416,30932,30566,30082,29716,30750,29900,5568,9100,5000,23140,50,1,111355765,35188,6.63,0.44,12,0.86,4767.00,72383.00,36000,20240509,-12.22,24100,20241209,31.12,31800,-0.63,20250206,25200,25.40,20250109,36000,-12.22,20240509,24100,31.12,20241209,0.87,N,000720,5000,5567 억,,22527616,N,N,2288,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10880,60,2,0.55,1143600,107,51.44,10820,10880,10570,14060,7580,10820,10687.85,0.25,0,-2,11353,11086,10723,10456,10093,11220,10590,140,3240,5000,7570,10,1,2800000,305,-14.62,0.23,12,0.00,-744.00,48270.00,16650,20240321,-34.65,9120,20241210,19.30,11430,-4.81,20250115,10080,7.94,20250103,16650,-34.65,20240321,9120,19.30,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N
|
||||
20250207,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10600,-220,5,-2.03,1002770,94,45.19,10820,10820,10570,14060,7580,10820,10667.77,0.25,0,-2,11353,11086,10723,10456,10093,11220,10590,140,3240,5000,7570,10,1,2800000,297,-14.25,0.22,12,0.00,-744.00,48270.00,16650,20240321,-36.34,9120,20241210,16.23,11430,-7.26,20250115,10080,5.16,20250103,16650,-36.34,20240321,9120,16.23,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N
|
||||
20250207,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10800,-20,5,-0.18,992170,93,44.71,10820,10820,10570,14060,7580,10820,10668.49,0.25,0,-2,11353,11086,10723,10456,10093,11220,10590,140,3240,5000,7570,10,1,2800000,302,-14.52,0.22,12,0.00,-744.00,48270.00,16650,20240321,-35.14,9120,20241210,18.42,11430,-5.51,20250115,10080,7.14,20250103,16650,-35.14,20240321,9120,18.42,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N
|
||||
20250207,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10570,-250,5,-2.31,960010,90,43.27,10820,10820,10570,14060,7580,10820,10666.78,0.25,0,-2,11353,11086,10723,10456,10093,11220,10590,140,3240,5000,7570,10,1,2800000,296,-14.21,0.22,12,0.00,-744.00,48270.00,16650,20240321,-36.52,9120,20241210,15.90,11430,-7.52,20250115,10080,4.86,20250103,16650,-36.52,20240321,9120,15.90,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N
|
||||
20250207,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10810,-10,5,-0.09,949440,89,42.79,10820,10820,10630,14060,7580,10820,10667.87,0.25,0,-2,11353,11086,10723,10456,10093,11220,10590,140,3240,5000,7570,10,1,2800000,303,-14.53,0.22,12,0.00,-744.00,48270.00,16650,20240321,-35.08,9120,20241210,18.53,11430,-5.42,20250115,10080,7.24,20250103,16650,-35.08,20240321,9120,18.53,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N
|
||||
20250207,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10820,0,3,0.00,129140,12,5.77,10820,10820,10750,14060,7580,10820,10761.67,0.25,0,-2,11353,11086,10723,10456,10093,11220,10590,140,3240,5000,7570,10,1,2800000,303,-14.54,0.22,12,0.00,-744.00,48270.00,16650,20240321,-35.02,9120,20241210,18.64,11430,-5.34,20250115,10080,7.34,20250103,16650,-35.02,20240321,9120,18.64,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N
|
||||
20250207,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10820,0,3,0.00,10820,1,0.48,10820,10820,10820,14060,7580,10820,10820.00,0.25,0,-1,11353,11086,10723,10456,10093,11220,10590,140,3240,5000,7570,10,1,2800000,303,-14.54,0.22,12,0.00,-744.00,48270.00,16650,20240321,-35.02,9120,20241210,18.64,11430,-5.34,20250115,10080,7.34,20250103,16650,-35.02,20240321,9120,18.64,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N
|
||||
20250207,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10820,0,3,0.00,0,0,0.00,0,0,0,14060,7580,10820,0.00,0.25,0,0,11353,11086,10723,10456,10093,11220,10590,140,3240,5000,7570,10,1,2800000,303,-14.54,0.22,12,0.00,-744.00,48270.00,16650,20240321,-35.02,9120,20241210,18.64,11430,-5.34,20250115,10080,7.34,20250103,16650,-35.02,20240321,9120,18.64,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N
|
||||
20250206,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10820,170,2,1.60,2225090,208,1.15,10780,10990,10360,13840,7460,10650,10697.55,0.25,0,0,11430,11040,10560,10170,9690,11235,10365,140,3190,5000,7450,10,1,2800000,303,-14.54,0.22,12,0.01,-744.00,48270.00,16650,20240321,-35.02,9120,20241210,18.64,11430,-5.34,20250115,10080,7.34,20250103,16650,-35.02,20240321,9120,18.64,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N
|
||||
20250206,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10990,340,2,3.19,1505670,141,0.78,10780,10990,10360,13840,7460,10650,10678.51,0.25,0,0,11430,11040,10560,10170,9690,11235,10365,140,3190,5000,7450,10,1,2800000,308,-14.77,0.23,12,0.01,-744.00,48270.00,16650,20240321,-33.99,9120,20241210,20.50,11430,-3.85,20250115,10080,9.03,20250103,16650,-33.99,20240321,9120,20.50,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N
|
||||
20250206,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10710,60,2,0.56,929660,88,0.49,10780,10780,10360,13840,7460,10650,10564.32,0.25,0,0,11430,11040,10560,10170,9690,11235,10365,140,3190,5000,7450,10,1,2800000,300,-14.40,0.22,12,0.00,-744.00,48270.00,16650,20240321,-35.68,9120,20241210,17.43,11430,-6.30,20250115,10080,6.25,20250103,16650,-35.68,20240321,9120,17.43,20241210,0.00,N,000760,5000,140 억,,6968,N,N,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
|
||||
20250207,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,370000,-2500,5,-0.67,22471911000,60850,47.34,369000,374000,367000,484000,261000,372500,369298.00,53.62,0,-2644,380166,376332,368666,364832,357166,378250,366750,248,111500,500,275650,500,1,47374837,175287,10.29,1.06,12,0.13,35961.00,348009.00,435000,20241203,-14.94,232000,20240125,59.48,383500,-3.52,20250131,340000,8.82,20250124,435000,-14.94,20241203,272500,35.78,20240419,0.02,N,000810,500,248 억,,25403525,N,N,220,N,00,N
|
||||
20250207,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369500,-3000,5,-0.81,17119761000,46371,36.08,369000,374000,367000,484000,261000,372500,369190.54,53.62,0,-4054,380166,376332,368666,364832,357166,378250,366750,248,111500,500,275650,500,1,47374837,175050,10.28,1.06,12,0.10,35961.00,348009.00,435000,20241203,-15.06,232000,20240125,59.27,383500,-3.65,20250131,340000,8.68,20250124,435000,-15.06,20241203,272500,35.60,20240419,0.02,N,000810,500,248 억,,25403525,N,N,45,N,00,N
|
||||
20250207,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,368500,-4000,5,-1.07,13552425000,36699,28.55,369000,374000,367000,484000,261000,372500,369285.25,53.62,0,-3965,380166,376332,368666,364832,357166,378250,366750,248,111500,500,275650,500,1,47374837,174576,10.25,1.06,12,0.08,35961.00,348009.00,435000,20241203,-15.29,232000,20240125,58.84,383500,-3.91,20250131,340000,8.38,20250124,435000,-15.29,20241203,272500,35.23,20240419,0.02,N,000810,500,248 억,,25403525,N,N,45,N,00,N
|
||||
20250207,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,367500,-5000,5,-1.34,11169848000,30231,23.52,369000,374000,367500,484000,261000,372500,369482.45,53.62,0,-3417,380166,376332,368666,364832,357166,378250,366750,248,111500,500,275650,500,1,47374837,174103,10.22,1.06,12,0.06,35961.00,348009.00,435000,20241203,-15.52,232000,20240125,58.41,383500,-4.17,20250131,340000,8.09,20250124,435000,-15.52,20241203,272500,34.86,20240419,0.02,N,000810,500,248 억,,25403525,N,N,45,N,00,N
|
||||
20250207,120110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,370000,-2500,5,-0.67,9110622500,24645,19.17,369000,374000,367500,484000,261000,372500,369673.36,53.62,0,-1436,380166,376332,368666,364832,357166,378250,366750,248,111500,500,275650,500,1,47374837,175287,10.29,1.06,12,0.05,35961.00,348009.00,435000,20241203,-14.94,232000,20240125,59.48,383500,-3.52,20250131,340000,8.82,20250124,435000,-14.94,20241203,272500,35.78,20240419,0.02,N,000810,500,248 억,,25403525,N,N,45,N,00,N
|
||||
20250207,110111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369500,-3000,5,-0.81,7235615500,19574,15.23,369000,374000,367500,484000,261000,372500,369653.25,53.62,0,-268,380166,376332,368666,364832,357166,378250,366750,248,111500,500,275650,500,1,47374837,175050,10.28,1.06,12,0.04,35961.00,348009.00,435000,20241203,-15.06,232000,20240125,59.27,383500,-3.65,20250131,340000,8.68,20250124,435000,-15.06,20241203,272500,35.60,20240419,0.02,N,000810,500,248 억,,25403525,N,N,45,N,00,N
|
||||
20250207,100110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369000,-3500,5,-0.94,4909726500,13277,10.33,369000,374000,367500,484000,261000,372500,369790.23,53.62,0,864,380166,376332,368666,364832,357166,378250,366750,248,111500,500,275650,500,1,47374837,174813,10.26,1.06,12,0.03,35961.00,348009.00,435000,20241203,-15.17,232000,20240125,59.05,383500,-3.78,20250131,340000,8.53,20250124,435000,-15.17,20241203,272500,35.41,20240419,0.02,N,000810,500,248 억,,25403525,N,N,45,N,00,N
|
||||
20250207,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369500,-3000,5,-0.81,636943500,1727,1.34,369000,370000,367500,484000,261000,372500,368797.85,53.62,0,-247,380166,376332,368666,364832,357166,378250,366750,248,111500,500,275650,500,1,47374837,175050,10.28,1.06,12,0.00,35961.00,348009.00,435000,20241203,-15.06,232000,20240125,59.27,383500,-3.65,20250131,340000,8.68,20250124,435000,-15.06,20241203,272500,35.60,20240419,0.02,N,000810,500,248 억,,25403525,N,N,45,N,00,N
|
||||
20250206,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,372500,11000,2,3.04,31265417500,85207,73.82,363500,372500,361000,469500,253500,361500,366908.33,53.61,0,-1607,385500,373500,367500,355500,349500,370500,352500,248,108000,500,267510,500,1,47374837,176471,10.36,1.07,12,0.18,35961.00,348009.00,435000,20241203,-14.37,232000,20240125,60.56,383500,-2.87,20250131,340000,9.56,20250124,435000,-14.37,20241203,272500,36.70,20240419,0.02,N,000810,500,248 억,,25396683,N,N,39,N,00,N
|
||||
20250206,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369500,8000,2,2.21,24932138000,68183,59.07,363500,371000,361000,469500,253500,361500,365665.26,53.61,0,-3795,385500,373500,367500,355500,349500,370500,352500,248,108000,500,267510,500,1,47374837,175050,10.28,1.06,12,0.14,35961.00,348009.00,435000,20241203,-15.06,232000,20240125,59.27,383500,-3.65,20250131,340000,8.68,20250124,435000,-15.06,20241203,272500,35.60,20240419,0.02,N,000810,500,248 억,,25396683,N,N,146,N,00,N
|
||||
20250206,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369500,8000,2,2.21,21544966000,59024,51.14,363500,371000,361000,469500,253500,361500,365020.67,53.61,0,-5323,385500,373500,367500,355500,349500,370500,352500,248,108000,500,267510,500,1,47374837,175050,10.28,1.06,12,0.12,35961.00,348009.00,435000,20241203,-15.06,232000,20240125,59.27,383500,-3.65,20250131,340000,8.68,20250124,435000,-15.06,20241203,272500,35.60,20240419,0.02,N,000810,500,248 억,,25396683,N,N,146,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27000,0,3,0.00,9032300,335,22.44,27000,27050,26850,35100,18900,27000,26962.09,9.06,0,-5,27233,27116,26983,26866,26733,27175,26925,110,8100,5000,17820,50,1,2200000,594,5.62,0.17,12,0.02,4801.00,157067.00,41650,20240318,-35.17,25300,20240805,6.72,27750,-2.70,20250115,26050,3.65,20250102,41650,-35.17,20240318,25300,6.72,20240805,0.92,N,000850,5000,110 억,,199423,N,N,1,N,00,N
|
||||
20250207,150110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27000,0,3,0.00,8735450,324,21.70,27000,27050,26850,35100,18900,27000,26961.27,9.06,0,-1,27233,27116,26983,26866,26733,27175,26925,110,8100,5000,17820,50,1,2200000,594,5.62,0.17,12,0.01,4801.00,157067.00,41650,20240318,-35.17,25300,20240805,6.72,27750,-2.70,20250115,26050,3.65,20250102,41650,-35.17,20240318,25300,6.72,20240805,0.92,N,000850,5000,110 억,,199423,N,N,1,N,00,N
|
||||
20250207,140110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26850,-150,5,-0.56,7338500,272,18.22,27000,27050,26850,35100,18900,27000,26979.78,9.06,0,-3,27233,27116,26983,26866,26733,27175,26925,110,8100,5000,17820,50,1,2200000,591,5.59,0.17,12,0.01,4801.00,157067.00,41650,20240318,-35.53,25300,20240805,6.13,27750,-3.24,20250115,26050,3.07,20250102,41650,-35.53,20240318,25300,6.13,20240805,0.92,N,000850,5000,110 억,,199423,N,N,1,N,00,N
|
||||
20250207,130111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26850,-150,5,-0.56,7338500,272,18.22,27000,27050,26850,35100,18900,27000,26979.78,9.06,0,-3,27233,27116,26983,26866,26733,27175,26925,110,8100,5000,17820,50,1,2200000,591,5.59,0.17,12,0.01,4801.00,157067.00,41650,20240318,-35.53,25300,20240805,6.13,27750,-3.24,20250115,26050,3.07,20250102,41650,-35.53,20240318,25300,6.13,20240805,0.92,N,000850,5000,110 억,,199423,N,N,1,N,00,N
|
||||
20250207,120111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26850,-150,5,-0.56,7123700,264,17.68,27000,27050,26850,35100,18900,27000,26983.71,9.06,0,-3,27233,27116,26983,26866,26733,27175,26925,110,8100,5000,17820,50,1,2200000,591,5.59,0.17,12,0.01,4801.00,157067.00,41650,20240318,-35.53,25300,20240805,6.13,27750,-3.24,20250115,26050,3.07,20250102,41650,-35.53,20240318,25300,6.13,20240805,0.92,N,000850,5000,110 억,,199423,N,N,1,N,00,N
|
||||
20250207,110111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26850,-150,5,-0.56,7123700,264,17.68,27000,27050,26850,35100,18900,27000,26983.71,9.06,0,-3,27233,27116,26983,26866,26733,27175,26925,110,8100,5000,17820,50,1,2200000,591,5.59,0.17,12,0.01,4801.00,157067.00,41650,20240318,-35.53,25300,20240805,6.13,27750,-3.24,20250115,26050,3.07,20250102,41650,-35.53,20240318,25300,6.13,20240805,0.92,N,000850,5000,110 억,,199423,N,N,1,N,00,N
|
||||
20250207,100110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27050,50,2,0.19,5935850,220,14.74,27000,27050,26850,35100,18900,27000,26981.14,9.06,0,0,27233,27116,26983,26866,26733,27175,26925,110,8100,5000,17820,50,1,2200000,595,5.63,0.17,12,0.01,4801.00,157067.00,41650,20240318,-35.05,25300,20240805,6.92,27750,-2.52,20250115,26050,3.84,20250102,41650,-35.05,20240318,25300,6.92,20240805,0.92,N,000850,5000,110 억,,199423,N,N,1,N,00,N
|
||||
20250207,090111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27000,0,3,0.00,4941000,183,12.26,27000,27000,27000,35100,18900,27000,27000.00,9.06,0,0,27233,27116,26983,26866,26733,27175,26925,110,8100,5000,17820,50,1,2200000,594,5.62,0.17,12,0.01,4801.00,157067.00,41650,20240318,-35.17,25300,20240805,6.72,27750,-2.70,20250115,26050,3.65,20250102,41650,-35.17,20240318,25300,6.72,20240805,0.92,N,000850,5000,110 억,,199423,N,N,1,N,00,N
|
||||
20250206,160110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27000,150,2,0.56,40270500,1493,113.02,26850,27100,26850,34900,18800,26850,26972.87,9.07,0,-37,27583,27216,26733,26366,25883,27400,26550,110,8050,5000,17720,50,1,2200000,594,5.62,0.17,12,0.07,4801.00,157067.00,41650,20240318,-35.17,25300,20240805,6.72,27750,-2.70,20250115,26050,3.65,20250102,41650,-35.17,20240318,25300,6.72,20240805,0.86,N,000850,5000,110 억,,199460,N,N,1,N,00,N
|
||||
20250206,150110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26900,50,2,0.19,39354550,1459,110.45,26850,27100,26850,34900,18800,26850,26973.65,9.07,0,-18,27583,27216,26733,26366,25883,27400,26550,110,8050,5000,17720,50,1,2200000,592,5.60,0.17,12,0.07,4801.00,157067.00,41650,20240318,-35.41,25300,20240805,6.32,27750,-3.06,20250115,26050,3.26,20250102,41650,-35.41,20240318,25300,6.32,20240805,0.86,N,000850,5000,110 억,,199460,N,N,1,N,00,N
|
||||
20250206,140110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27000,150,2,0.56,27727850,1026,77.67,26850,27100,26850,34900,18800,26850,27025.19,9.07,0,-35,27583,27216,26733,26366,25883,27400,26550,110,8050,5000,17720,50,1,2200000,594,5.62,0.17,12,0.05,4801.00,157067.00,41650,20240318,-35.17,25300,20240805,6.72,27750,-2.70,20250115,26050,3.65,20250102,41650,-35.17,20240318,25300,6.72,20240805,0.86,N,000850,5000,110 억,,199460,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
|
||||
20250207,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25500,700,2,2.82,97658550,3914,36.73,24600,25500,24600,32200,17400,24800,24951.09,6.09,0,-185,25366,25082,24816,24532,24266,25225,24675,65,7400,1000,18350,50,1,6500000,1658,10.04,0.27,12,0.06,2541.00,93917.00,30500,20240426,-16.39,18370,20240125,38.81,27400,-6.93,20250110,24550,3.87,20250206,30500,-16.39,20240426,20300,25.62,20240207,2.46,N,000860,1000,65 억,,395864,N,N,3,N,00,N
|
||||
20250207,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25200,400,2,1.61,91415800,3668,34.42,24600,25400,24600,32200,17400,24800,24922.52,6.09,0,4,25366,25082,24816,24532,24266,25225,24675,65,7400,1000,18350,50,1,6500000,1638,9.92,0.27,12,0.06,2541.00,93917.00,30500,20240426,-17.38,18370,20240125,37.18,27400,-8.03,20250110,24550,2.65,20250206,30500,-17.38,20240426,20300,24.14,20240207,2.46,N,000860,1000,65 억,,395864,N,N,3,N,00,N
|
||||
20250207,140110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25150,350,2,1.41,87863550,3527,33.10,24600,25300,24600,32200,17400,24800,24911.70,6.09,0,128,25366,25082,24816,24532,24266,25225,24675,65,7400,1000,18350,50,1,6500000,1635,9.90,0.27,12,0.05,2541.00,93917.00,30500,20240426,-17.54,18370,20240125,36.91,27400,-8.21,20250110,24550,2.44,20250206,30500,-17.54,20240426,20300,23.89,20240207,2.46,N,000860,1000,65 억,,395864,N,N,3,N,00,N
|
||||
20250207,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24950,150,2,0.60,74349400,2990,28.06,24600,25150,24600,32200,17400,24800,24866.02,6.09,0,426,25366,25082,24816,24532,24266,25225,24675,65,7400,1000,18350,50,1,6500000,1622,9.82,0.27,12,0.05,2541.00,93917.00,30500,20240426,-18.20,18370,20240125,35.82,27400,-8.94,20250110,24550,1.63,20250206,30500,-18.20,20240426,20300,22.91,20240207,2.46,N,000860,1000,65 억,,395864,N,N,3,N,00,N
|
||||
20250207,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25050,250,2,1.01,65189700,2623,24.62,24600,25150,24600,32200,17400,24800,24853.11,6.09,0,446,25366,25082,24816,24532,24266,25225,24675,65,7400,1000,18350,50,1,6500000,1628,9.86,0.27,12,0.04,2541.00,93917.00,30500,20240426,-17.87,18370,20240125,36.36,27400,-8.58,20250110,24550,2.04,20250206,30500,-17.87,20240426,20300,23.40,20240207,2.46,N,000860,1000,65 억,,395864,N,N,3,N,00,N
|
||||
20250207,110111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25100,300,2,1.21,63886500,2571,24.13,24600,25100,24600,32200,17400,24800,24848.89,6.09,0,458,25366,25082,24816,24532,24266,25225,24675,65,7400,1000,18350,50,1,6500000,1632,9.88,0.27,12,0.04,2541.00,93917.00,30500,20240426,-17.70,18370,20240125,36.64,27400,-8.39,20250110,24550,2.24,20250206,30500,-17.70,20240426,20300,23.65,20240207,2.46,N,000860,1000,65 억,,395864,N,N,3,N,00,N
|
||||
20250207,100111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24800,0,3,0.00,5871450,237,2.22,24600,24950,24600,32200,17400,24800,24774.05,6.09,0,-59,25366,25082,24816,24532,24266,25225,24675,65,7400,1000,18350,50,1,6500000,1612,9.76,0.26,12,0.00,2541.00,93917.00,30500,20240426,-18.69,18370,20240125,35.00,27400,-9.49,20250110,24550,1.02,20250206,30500,-18.69,20240426,20300,22.17,20240207,2.46,N,000860,1000,65 억,,395864,N,N,3,N,00,N
|
||||
20250207,090111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24600,-200,5,-0.81,639600,26,0.24,24600,24600,24600,32200,17400,24800,24600.00,6.09,0,-26,25366,25082,24816,24532,24266,25225,24675,65,7400,1000,18350,50,1,6500000,1599,9.68,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.34,18370,20240125,33.91,27400,-10.22,20250110,24550,0.20,20250206,30500,-19.34,20240426,20300,21.18,20240207,2.46,N,000860,1000,65 억,,395864,N,N,3,N,00,N
|
||||
20250206,160110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24800,-50,5,-0.20,263287050,10656,202.97,24750,25100,24550,32300,17400,24850,24707.87,6.10,0,-1283,25216,25032,24916,24732,24616,24975,24675,65,7450,1000,18380,50,1,6500000,1612,9.76,0.26,12,0.16,2541.00,93917.00,30500,20240426,-18.69,18370,20240125,35.00,27400,-9.49,20250110,24550,1.02,20250206,30500,-18.69,20240426,20250,22.47,20240206,2.51,N,000860,1000,65 억,,396288,N,N,3,N,00,N
|
||||
20250206,150110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24700,-150,5,-0.60,232797800,9426,179.54,24750,25100,24550,32300,17400,24850,24697.41,6.10,0,-597,25216,25032,24916,24732,24616,24975,24675,65,7450,1000,18380,50,1,6500000,1606,9.72,0.26,12,0.15,2541.00,93917.00,30500,20240426,-19.02,18370,20240125,34.46,27400,-9.85,20250110,24550,0.61,20250206,30500,-19.02,20240426,20250,21.98,20240206,2.51,N,000860,1000,65 억,,396288,N,N,2,N,00,N
|
||||
20250206,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24700,-150,5,-0.60,150277100,6079,115.79,24750,25100,24550,32300,17400,24850,24720.69,6.10,0,-891,25216,25032,24916,24732,24616,24975,24675,65,7450,1000,18380,50,1,6500000,1606,9.72,0.26,12,0.09,2541.00,93917.00,30500,20240426,-19.02,18370,20240125,34.46,27400,-9.85,20250110,24550,0.61,20250206,30500,-19.02,20240426,20250,21.98,20240206,2.51,N,000860,1000,65 억,,396288,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
|
||||
20250207,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30400,-500,5,-1.62,5550486300,180647,69.49,30650,31300,30400,40150,21650,30900,30730.20,12.87,0,-8317,31966,31432,30416,29882,28866,31700,30150,3748,9250,5000,23480,50,1,74958735,22787,7.82,0.28,12,0.24,3886.00,110284.00,32200,20240202,-5.59,23150,20240125,31.32,31650,-3.95,20250131,26800,13.43,20250102,32150,-5.44,20240731,25400,19.69,20240627,0.23,N,000880,5000,3747 억,,9645161,N,N,9911,N,00,N
|
||||
20250207,150111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30500,-400,5,-1.29,5024964750,163390,62.85,30650,31300,30450,40150,21650,30900,30754.42,12.87,0,-8318,31966,31432,30416,29882,28866,31700,30150,3748,9250,5000,23480,50,1,74958735,22862,7.85,0.28,12,0.22,3886.00,110284.00,32200,20240202,-5.28,23150,20240125,31.75,31650,-3.63,20250131,26800,13.81,20250102,32150,-5.13,20240731,25400,20.08,20240627,0.23,N,000880,5000,3747 억,,9645161,N,N,9872,N,00,N
|
||||
20250207,140111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30550,-350,5,-1.13,4384004000,142416,54.79,30650,31300,30450,40150,21650,30900,30783.09,12.87,0,-12313,31966,31432,30416,29882,28866,31700,30150,3748,9250,5000,23480,50,1,74958735,22900,7.86,0.28,12,0.19,3886.00,110284.00,32200,20240202,-5.12,23150,20240125,31.97,31650,-3.48,20250131,26800,13.99,20250102,32150,-4.98,20240731,25400,20.28,20240627,0.23,N,000880,5000,3747 억,,9645161,N,N,9872,N,00,N
|
||||
20250207,130111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30600,-300,5,-0.97,3855915050,125149,48.14,30650,31300,30500,40150,21650,30900,30810.59,12.87,0,-15768,31966,31432,30416,29882,28866,31700,30150,3748,9250,5000,23480,50,1,74958735,22937,7.87,0.28,12,0.17,3886.00,110284.00,32200,20240202,-4.97,23150,20240125,32.18,31650,-3.32,20250131,26800,14.18,20250102,32150,-4.82,20240731,25400,20.47,20240627,0.23,N,000880,5000,3747 억,,9645161,N,N,9872,N,00,N
|
||||
20250207,120111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30750,-150,5,-0.49,3342550700,108433,41.71,30650,31300,30500,40150,21650,30900,30825.95,12.87,0,-17511,31966,31432,30416,29882,28866,31700,30150,3748,9250,5000,23480,50,1,74958735,23050,7.91,0.28,12,0.14,3886.00,110284.00,32200,20240202,-4.50,23150,20240125,32.83,31650,-2.84,20250131,26800,14.74,20250102,32150,-4.35,20240731,25400,21.06,20240627,0.23,N,000880,5000,3747 억,,9645161,N,N,9872,N,00,N
|
||||
20250207,110111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30550,-350,5,-1.13,2914252200,94481,36.35,30650,31300,30500,40150,21650,30900,30844.85,12.87,0,-18692,31966,31432,30416,29882,28866,31700,30150,3748,9250,5000,23480,50,1,74958735,22900,7.86,0.28,12,0.13,3886.00,110284.00,32200,20240202,-5.12,23150,20240125,31.97,31650,-3.48,20250131,26800,13.99,20250102,32150,-4.98,20240731,25400,20.28,20240627,0.23,N,000880,5000,3747 억,,9645161,N,N,9872,N,00,N
|
||||
20250207,100111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30700,-200,5,-0.65,1498603700,48378,18.61,30650,31300,30650,40150,21650,30900,30976.97,12.87,0,407,31966,31432,30416,29882,28866,31700,30150,3748,9250,5000,23480,50,1,74958735,23012,7.90,0.28,12,0.06,3886.00,110284.00,32200,20240202,-4.66,23150,20240125,32.61,31650,-3.00,20250131,26800,14.55,20250102,32150,-4.51,20240731,25400,20.87,20240627,0.23,N,000880,5000,3747 억,,9645161,N,N,9872,N,00,N
|
||||
20250207,090111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31000,100,2,0.32,96811950,3135,1.21,30650,31000,30650,40150,21650,30900,30881.00,12.87,0,-307,31966,31432,30416,29882,28866,31700,30150,3748,9250,5000,23480,50,1,74958735,23237,7.98,0.28,12,0.00,3886.00,110284.00,32200,20240202,-3.73,23150,20240125,33.91,31650,-2.05,20250131,26800,15.67,20250102,32150,-3.58,20240731,25400,22.05,20240627,0.23,N,000880,5000,3747 억,,9645161,N,N,9872,N,00,N
|
||||
20250206,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30900,1500,2,5.10,7877669900,259370,145.01,29500,30950,29400,38200,20600,29400,30371.30,12.79,0,13054,30700,30050,29700,29050,28700,29875,28875,3748,8800,5000,22340,50,1,74958735,23162,7.95,0.28,12,0.35,3886.00,110284.00,32200,20240202,-4.04,23150,20240125,33.48,31650,-2.37,20250131,26800,15.30,20250102,32150,-3.89,20240731,25400,21.65,20240627,0.25,N,000880,5000,3747 억,,9588596,N,N,9872,N,00,N
|
||||
20250206,150111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30650,1250,2,4.25,6493813950,214478,119.91,29500,30950,29400,38200,20600,29400,30277.84,12.79,0,15255,30700,30050,29700,29050,28700,29875,28875,3748,8800,5000,22340,50,1,74958735,22975,7.89,0.28,12,0.29,3886.00,110284.00,32200,20240202,-4.81,23150,20240125,32.40,31650,-3.16,20250131,26800,14.37,20250102,32150,-4.67,20240731,25400,20.67,20240627,0.25,N,000880,5000,3747 억,,9588596,N,N,1285,N,00,N
|
||||
20250206,140111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30850,1450,2,4.93,5319286350,176276,98.55,29500,30950,29400,38200,20600,29400,30176.48,12.79,0,21553,30700,30050,29700,29050,28700,29875,28875,3748,8800,5000,22340,50,1,74958735,23125,7.94,0.28,12,0.24,3886.00,110284.00,32200,20240202,-4.19,23150,20240125,33.26,31650,-2.53,20250131,26800,15.11,20250102,32150,-4.04,20240731,25400,21.46,20240627,0.25,N,000880,5000,3747 억,,9588596,N,N,1285,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,463,0,3,0.00,93013810,201080,85.60,466,468,460,601,325,463,462.57,1.36,0,-24590,479,470,466,457,453,469,456,696,138,500,320,1,1,139120129,644,-17.81,0.80,12,0.14,-26.00,576.00,610,20240611,-24.10,394,20241114,17.51,511,-9.39,20250107,457,1.31,20250203,610,-24.10,20240611,394,17.51,20241114,0.75,N,000890,500,695 억,,1889889,N,N,6,N,00,N
|
||||
20250207,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,464,1,2,0.22,76143926,164462,70.01,466,468,460,601,325,463,462.99,1.36,0,-23870,479,470,466,457,453,469,456,696,138,500,320,1,1,139120129,646,-17.85,0.81,12,0.12,-26.00,576.00,610,20240611,-23.93,394,20241114,17.77,511,-9.20,20250107,457,1.53,20250203,610,-23.93,20240611,394,17.77,20241114,0.75,N,000890,500,695 억,,1889889,N,N,65,N,00,N
|
||||
20250207,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,462,-1,5,-0.22,66673462,143958,61.29,466,468,460,601,325,463,463.15,1.36,0,-26248,479,470,466,457,453,469,456,696,138,500,320,1,1,139120129,643,-17.77,0.80,12,0.10,-26.00,576.00,610,20240611,-24.26,394,20241114,17.26,511,-9.59,20250107,457,1.09,20250203,610,-24.26,20240611,394,17.26,20241114,0.75,N,000890,500,695 억,,1889889,N,N,65,N,00,N
|
||||
20250207,130112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,464,1,2,0.22,56783532,122518,52.16,466,468,460,601,325,463,463.47,1.36,0,-23698,479,470,466,457,453,469,456,696,138,500,320,1,1,139120129,646,-17.85,0.81,12,0.09,-26.00,576.00,610,20240611,-23.93,394,20241114,17.77,511,-9.20,20250107,457,1.53,20250203,610,-23.93,20240611,394,17.77,20241114,0.75,N,000890,500,695 억,,1889889,N,N,65,N,00,N
|
||||
20250207,120112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,463,0,3,0.00,53960596,116404,49.56,466,468,460,601,325,463,463.56,1.36,0,-21010,479,470,466,457,453,469,456,696,138,500,320,1,1,139120129,644,-17.81,0.80,12,0.08,-26.00,576.00,610,20240611,-24.10,394,20241114,17.51,511,-9.39,20250107,457,1.31,20250203,610,-24.10,20240611,394,17.51,20241114,0.75,N,000890,500,695 억,,1889889,N,N,65,N,00,N
|
||||
20250207,110112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,466,3,2,0.65,36639198,78856,33.57,466,468,462,601,325,463,464.63,1.36,0,-21634,479,470,466,457,453,469,456,696,138,500,320,1,1,139120129,648,-17.92,0.81,12,0.06,-26.00,576.00,610,20240611,-23.61,394,20241114,18.27,511,-8.81,20250107,457,1.97,20250203,610,-23.61,20240611,394,18.27,20241114,0.75,N,000890,500,695 억,,1889889,N,N,65,N,00,N
|
||||
20250207,100111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,468,5,2,1.08,15422920,33156,14.12,466,468,463,601,325,463,465.16,1.36,0,-10778,479,470,466,457,453,469,456,696,138,500,320,1,1,139120129,651,-18.00,0.81,12,0.02,-26.00,576.00,610,20240611,-23.28,394,20241114,18.78,511,-8.41,20250107,457,2.41,20250203,610,-23.28,20240611,394,18.78,20241114,0.75,N,000890,500,695 억,,1889889,N,N,65,N,00,N
|
||||
20250207,090112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,464,1,2,0.22,3085522,6630,2.82,466,466,464,601,325,463,465.39,1.36,0,-2420,479,470,466,457,453,469,456,696,138,500,320,1,1,139120129,646,-17.85,0.81,12,0.00,-26.00,576.00,610,20240611,-23.93,394,20241114,17.77,511,-9.20,20250107,457,1.53,20250203,610,-23.93,20240611,394,17.77,20241114,0.75,N,000890,500,695 억,,1889889,N,N,65,N,00,N
|
||||
20250206,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,463,-6,5,-1.28,108223231,232266,211.96,470,475,462,609,329,469,465.95,1.35,0,-68975,479,474,469,464,459,476,466,696,140,500,320,1,1,139120129,644,-17.81,0.80,12,0.17,-26.00,576.00,610,20240611,-24.10,394,20241114,17.51,511,-9.39,20250107,457,1.31,20250203,610,-24.10,20240611,394,17.51,20241114,0.77,N,000890,500,695 억,,1878557,N,N,65,N,00,N
|
||||
20250206,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,464,-5,5,-1.07,106589907,228739,208.74,470,475,462,609,329,469,465.99,1.35,0,-66744,479,474,469,464,459,476,466,696,140,500,320,1,1,139120129,646,-17.85,0.81,12,0.16,-26.00,576.00,610,20240611,-23.93,394,20241114,17.77,511,-9.20,20250107,457,1.53,20250203,610,-23.93,20240611,394,17.77,20241114,0.77,N,000890,500,695 억,,1878557,N,N,48,N,00,N
|
||||
20250206,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,463,-6,5,-1.28,96222694,206405,188.36,470,475,463,609,329,469,466.18,1.35,0,-60209,479,474,469,464,459,476,466,696,140,500,320,1,1,139120129,644,-17.81,0.80,12,0.15,-26.00,576.00,610,20240611,-24.10,394,20241114,17.51,511,-9.39,20250107,457,1.31,20250203,610,-24.10,20240611,394,17.51,20241114,0.77,N,000890,500,695 억,,1878557,N,N,48,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6570,-10,5,-0.15,15605263910,2379260,60.20,6450,6740,6370,8550,4610,6580,6558.85,1.55,0,27518,7133,6856,6693,6416,6253,6775,6335,78,1970,500,4730,10,1,15611619,1026,14.04,0.79,12,15.24,468.00,8302.00,7500,20250204,-12.40,3360,20240805,95.54,7500,-12.40,20250204,4950,32.73,20250102,7500,-12.40,20250204,3360,95.54,20240805,3.00,N,000910,500,78 억,,242103,N,N,1,N,00,N
|
||||
20250207,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6510,-70,5,-1.06,13899417190,2117209,53.57,6450,6740,6370,8550,4610,6580,6564.97,1.55,0,33544,7133,6856,6693,6416,6253,6775,6335,78,1970,500,4730,10,1,15611619,1016,13.91,0.78,12,13.56,468.00,8302.00,7500,20250204,-13.20,3360,20240805,93.75,7500,-13.20,20250204,4950,31.52,20250102,7500,-13.20,20250204,3360,93.75,20240805,3.00,N,000910,500,78 억,,242103,N,N,7,N,00,N
|
||||
20250207,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6590,10,2,0.15,12214920210,1858451,47.03,6450,6740,6370,8550,4610,6580,6572.63,1.55,0,17615,7133,6856,6693,6416,6253,6775,6335,78,1970,500,4730,10,1,15611619,1029,14.08,0.79,12,11.90,468.00,8302.00,7500,20250204,-12.13,3360,20240805,96.13,7500,-12.13,20250204,4950,33.13,20250102,7500,-12.13,20250204,3360,96.13,20240805,3.00,N,000910,500,78 억,,242103,N,N,7,N,00,N
|
||||
20250207,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6630,50,2,0.76,10067947090,1530886,38.74,6450,6740,6370,8550,4610,6580,6576.55,1.55,0,-15017,7133,6856,6693,6416,6253,6775,6335,78,1970,500,4730,10,1,15611619,1035,14.17,0.80,12,9.81,468.00,8302.00,7500,20250204,-11.60,3360,20240805,97.32,7500,-11.60,20250204,4950,33.94,20250102,7500,-11.60,20250204,3360,97.32,20240805,3.00,N,000910,500,78 억,,242103,N,N,7,N,00,N
|
||||
20250207,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6630,50,2,0.76,7832087330,1195248,30.24,6450,6690,6370,8550,4610,6580,6552.68,1.55,0,-19499,7133,6856,6693,6416,6253,6775,6335,78,1970,500,4730,10,1,15611619,1035,14.17,0.80,12,7.66,468.00,8302.00,7500,20250204,-11.60,3360,20240805,97.32,7500,-11.60,20250204,4950,33.94,20250102,7500,-11.60,20250204,3360,97.32,20240805,3.00,N,000910,500,78 억,,242103,N,N,7,N,00,N
|
||||
20250207,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6580,0,3,0.00,6425936720,983030,24.87,6450,6690,6370,8550,4610,6580,6536.85,1.55,0,-31642,7133,6856,6693,6416,6253,6775,6335,78,1970,500,4730,10,1,15611619,1027,14.06,0.79,12,6.30,468.00,8302.00,7500,20250204,-12.27,3360,20240805,95.83,7500,-12.27,20250204,4950,32.93,20250102,7500,-12.27,20250204,3360,95.83,20240805,3.00,N,000910,500,78 억,,242103,N,N,7,N,00,N
|
||||
20250207,100112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6590,10,2,0.15,3933014130,605682,15.33,6450,6620,6370,8550,4610,6580,6493.47,1.55,0,-10306,7133,6856,6693,6416,6253,6775,6335,78,1970,500,4730,10,1,15611619,1029,14.08,0.79,12,3.88,468.00,8302.00,7500,20250204,-12.13,3360,20240805,96.13,7500,-12.13,20250204,4950,33.13,20250102,7500,-12.13,20250204,3360,96.13,20240805,3.00,N,000910,500,78 억,,242103,N,N,7,N,00,N
|
||||
20250207,090112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6470,-110,5,-1.67,544298660,84301,2.13,6450,6510,6430,8550,4610,6580,6456.04,1.55,0,-2306,7133,6856,6693,6416,6253,6775,6335,78,1970,500,4730,10,1,15611619,1010,13.82,0.78,12,0.54,468.00,8302.00,7500,20250204,-13.73,3360,20240805,92.56,7500,-13.73,20250204,4950,30.71,20250102,7500,-13.73,20250204,3360,92.56,20240805,3.00,N,000910,500,78 억,,242103,N,N,7,N,00,N
|
||||
20250206,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6580,-350,5,-5.05,25785777370,3848635,38.83,6610,6970,6530,9000,4860,6930,6700.09,1.66,0,-14529,7363,7146,6883,6666,6403,7255,6775,78,2070,500,4980,10,1,15611619,1027,14.06,0.79,12,24.65,468.00,8302.00,7500,20250204,-12.27,3360,20240805,95.83,7500,-12.27,20250204,4950,32.93,20250102,7500,-12.27,20250204,3360,95.83,20240805,2.92,N,000910,500,78 억,,258821,N,N,7,N,00,N
|
||||
20250206,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6620,-310,5,-4.47,24161089960,3602852,36.35,6610,6970,6530,9000,4860,6930,6705.92,1.66,0,-2814,7363,7146,6883,6666,6403,7255,6775,78,2070,500,4980,10,1,15611619,1033,14.15,0.80,12,23.08,468.00,8302.00,7500,20250204,-11.73,3360,20240805,97.02,7500,-11.73,20250204,4950,33.74,20250102,7500,-11.73,20250204,3360,97.02,20240805,2.92,N,000910,500,78 억,,258821,N,N,5,N,00,N
|
||||
20250206,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6610,-320,5,-4.62,20543214760,3056723,30.84,6610,6970,6530,9000,4860,6930,6720.47,1.66,0,28131,7363,7146,6883,6666,6403,7255,6775,78,2070,500,4980,10,1,15611619,1032,14.12,0.80,12,19.58,468.00,8302.00,7500,20250204,-11.87,3360,20240805,96.73,7500,-11.87,20250204,4950,33.54,20250102,7500,-11.87,20250204,3360,96.73,20240805,2.92,N,000910,500,78 억,,258821,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
|
||||
20250207,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18500,-70,5,-0.38,814410,44,31.88,18510,18520,18370,24100,13000,18570,18509.32,0.17,0,0,18830,18700,18500,18370,18170,18765,18435,84,5530,5000,12990,10,1,1680000,311,-1.62,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.48,16700,20241210,10.78,19490,-5.08,20250107,17800,3.93,20250117,26450,-30.06,20240208,16700,10.78,20241210,0.00,N,000950,5000,84 억,,2791,N,N,1,N,00,N
|
||||
20250207,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18520,-50,5,-0.27,592540,32,23.19,18510,18520,18510,24100,13000,18570,18516.88,0.17,0,0,18830,18700,18500,18370,18170,18765,18435,84,5530,5000,12990,10,1,1680000,311,-1.62,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.41,16700,20241210,10.90,19490,-4.98,20250107,17800,4.04,20250117,26450,-29.98,20240208,16700,10.90,20241210,0.00,N,000950,5000,84 억,,2791,N,N,1,N,00,N
|
||||
20250207,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18520,-50,5,-0.27,592540,32,23.19,18510,18520,18510,24100,13000,18570,18516.88,0.17,0,0,18830,18700,18500,18370,18170,18765,18435,84,5530,5000,12990,10,1,1680000,311,-1.62,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.41,16700,20241210,10.90,19490,-4.98,20250107,17800,4.04,20250117,26450,-29.98,20240208,16700,10.90,20241210,0.00,N,000950,5000,84 억,,2791,N,N,1,N,00,N
|
||||
20250207,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18520,-50,5,-0.27,333260,18,13.04,18510,18520,18510,24100,13000,18570,18514.44,0.17,0,0,18830,18700,18500,18370,18170,18765,18435,84,5530,5000,12990,10,1,1680000,311,-1.62,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.41,16700,20241210,10.90,19490,-4.98,20250107,17800,4.04,20250117,26450,-29.98,20240208,16700,10.90,20241210,0.00,N,000950,5000,84 억,,2791,N,N,1,N,00,N
|
||||
20250207,120112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18520,-50,5,-0.27,333260,18,13.04,18510,18520,18510,24100,13000,18570,18514.44,0.17,0,0,18830,18700,18500,18370,18170,18765,18435,84,5530,5000,12990,10,1,1680000,311,-1.62,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.41,16700,20241210,10.90,19490,-4.98,20250107,17800,4.04,20250117,26450,-29.98,20240208,16700,10.90,20241210,0.00,N,000950,5000,84 억,,2791,N,N,1,N,00,N
|
||||
20250207,110112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18520,-50,5,-0.27,333260,18,13.04,18510,18520,18510,24100,13000,18570,18514.44,0.17,0,0,18830,18700,18500,18370,18170,18765,18435,84,5530,5000,12990,10,1,1680000,311,-1.62,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.41,16700,20241210,10.90,19490,-4.98,20250107,17800,4.04,20250117,26450,-29.98,20240208,16700,10.90,20241210,0.00,N,000950,5000,84 억,,2791,N,N,1,N,00,N
|
||||
20250207,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18520,-50,5,-0.27,240660,13,9.42,18510,18520,18510,24100,13000,18570,18512.31,0.17,0,0,18830,18700,18500,18370,18170,18765,18435,84,5530,5000,12990,10,1,1680000,311,-1.62,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.41,16700,20241210,10.90,19490,-4.98,20250107,17800,4.04,20250117,26450,-29.98,20240208,16700,10.90,20241210,0.00,N,000950,5000,84 억,,2791,N,N,1,N,00,N
|
||||
20250207,090112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18570,0,3,0.00,0,0,0.00,0,0,0,24100,13000,18570,0.00,0.17,0,0,18830,18700,18500,18370,18170,18765,18435,84,5530,5000,12990,10,1,1680000,312,-1.63,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.22,16700,20241210,11.20,19490,-4.72,20250107,17800,4.33,20250117,26450,-29.79,20240208,16700,11.20,20241210,0.00,N,000950,5000,84 억,,2791,N,N,1,N,00,N
|
||||
20250206,160111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18570,40,2,0.22,2552400,138,8.71,18520,18630,18300,24050,12980,18530,18495.65,0.17,0,-45,18716,18622,18436,18342,18156,18670,18390,84,5520,5000,12970,10,1,1680000,312,-1.63,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-31.22,16700,20241210,11.20,19490,-4.72,20250107,17800,4.33,20250117,26450,-29.79,20240208,16700,11.20,20241210,0.00,N,000950,5000,84 억,,2836,N,N,1,N,00,N
|
||||
20250206,150111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18580,50,2,0.27,2403840,130,8.20,18520,18630,18300,24050,12980,18530,18491.08,0.17,0,-44,18716,18622,18436,18342,18156,18670,18390,84,5520,5000,12970,10,1,1680000,312,-1.63,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-31.19,16700,20241210,11.26,19490,-4.67,20250107,17800,4.38,20250117,26450,-29.75,20240208,16700,11.26,20241210,0.00,N,000950,5000,84 억,,2836,N,N,0,N,00,N
|
||||
20250206,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18600,70,2,0.38,2292360,124,7.82,18520,18630,18300,24050,12980,18530,18486.77,0.17,0,-44,18716,18622,18436,18342,18156,18670,18390,84,5520,5000,12970,10,1,1680000,312,-1.63,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-31.11,16700,20241210,11.38,19490,-4.57,20250107,17800,4.49,20250117,26450,-29.68,20240208,16700,11.38,20241210,0.00,N,000950,5000,84 억,,2836,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
|
||||
20250207,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,-40,5,-0.65,139112430,22782,165.23,6110,6150,6090,7990,4310,6150,6106.24,2.92,0,1944,6190,6170,6130,6110,6070,6180,6120,120,1840,500,4670,10,1,22800500,1393,8.21,0.39,12,0.10,744.00,15502.00,7500,20240603,-18.53,6000,20250121,1.83,6490,-5.86,20250120,6000,1.83,20250121,7500,-18.53,20240603,6000,1.83,20250121,0.76,N,000970,500,120 억,,665046,N,N,1,N,00,N
|
||||
20250207,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6120,-30,5,-0.49,127881750,20943,151.89,6110,6150,6090,7990,4310,6150,6106.18,2.92,0,3361,6190,6170,6130,6110,6070,6180,6120,120,1840,500,4670,10,1,22800500,1395,8.23,0.39,12,0.09,744.00,15502.00,7500,20240603,-18.40,6000,20250121,2.00,6490,-5.70,20250120,6000,2.00,20250121,7500,-18.40,20240603,6000,2.00,20250121,0.76,N,000970,500,120 억,,665046,N,N,11,N,00,N
|
||||
20250207,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,-40,5,-0.65,105047940,17206,124.79,6110,6150,6090,7990,4310,6150,6105.31,2.92,0,3608,6190,6170,6130,6110,6070,6180,6120,120,1840,500,4670,10,1,22800500,1393,8.21,0.39,12,0.08,744.00,15502.00,7500,20240603,-18.53,6000,20250121,1.83,6490,-5.86,20250120,6000,1.83,20250121,7500,-18.53,20240603,6000,1.83,20250121,0.76,N,000970,500,120 억,,665046,N,N,11,N,00,N
|
||||
20250207,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,-40,5,-0.65,103940630,17025,123.48,6110,6150,6090,7990,4310,6150,6105.18,2.92,0,3679,6190,6170,6130,6110,6070,6180,6120,120,1840,500,4670,10,1,22800500,1393,8.21,0.39,12,0.07,744.00,15502.00,7500,20240603,-18.53,6000,20250121,1.83,6490,-5.86,20250120,6000,1.83,20250121,7500,-18.53,20240603,6000,1.83,20250121,0.76,N,000970,500,120 억,,665046,N,N,11,N,00,N
|
||||
20250207,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,-40,5,-0.65,84855970,13900,100.81,6110,6150,6090,7990,4310,6150,6104.75,2.92,0,3210,6190,6170,6130,6110,6070,6180,6120,120,1840,500,4670,10,1,22800500,1393,8.21,0.39,12,0.06,744.00,15502.00,7500,20240603,-18.53,6000,20250121,1.83,6490,-5.86,20250120,6000,1.83,20250121,7500,-18.53,20240603,6000,1.83,20250121,0.76,N,000970,500,120 억,,665046,N,N,11,N,00,N
|
||||
20250207,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6130,-20,5,-0.33,14006780,2290,16.61,6110,6150,6110,7990,4310,6150,6116.50,2.92,0,-708,6190,6170,6130,6110,6070,6180,6120,120,1840,500,4670,10,1,22800500,1398,8.24,0.40,12,0.01,744.00,15502.00,7500,20240603,-18.27,6000,20250121,2.17,6490,-5.55,20250120,6000,2.17,20250121,7500,-18.27,20240603,6000,2.17,20250121,0.76,N,000970,500,120 억,,665046,N,N,11,N,00,N
|
||||
20250207,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6140,-10,5,-0.16,3718100,608,4.41,6110,6150,6110,7990,4310,6150,6115.30,2.92,0,-133,6190,6170,6130,6110,6070,6180,6120,120,1840,500,4670,10,1,22800500,1400,8.25,0.40,12,0.00,744.00,15502.00,7500,20240603,-18.13,6000,20250121,2.33,6490,-5.39,20250120,6000,2.33,20250121,7500,-18.13,20240603,6000,2.33,20250121,0.76,N,000970,500,120 억,,665046,N,N,11,N,00,N
|
||||
20250207,090112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,-40,5,-0.65,653770,107,0.78,6110,6110,6110,7990,4310,6150,6110.00,2.92,0,-103,6190,6170,6130,6110,6070,6180,6120,120,1840,500,4670,10,1,22800500,1393,8.21,0.39,12,0.00,744.00,15502.00,7500,20240603,-18.53,6000,20250121,1.83,6490,-5.86,20250120,6000,1.83,20250121,7500,-18.53,20240603,6000,1.83,20250121,0.76,N,000970,500,120 억,,665046,N,N,11,N,00,N
|
||||
20250206,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6150,40,2,0.65,84313390,13788,239.96,6110,6150,6090,7940,4280,6110,6114.75,2.90,0,3214,6196,6152,6126,6082,6056,6175,6105,120,1830,500,4640,10,1,22800500,1402,8.27,0.40,12,0.06,744.00,15502.00,7500,20240603,-18.00,6000,20250121,2.50,6490,-5.24,20250120,6000,2.50,20250121,7500,-18.00,20240603,6000,2.50,20250121,0.76,N,000970,500,120 억,,662299,N,N,11,N,00,N
|
||||
20250206,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6150,40,2,0.65,77650860,12703,221.08,6110,6150,6090,7940,4280,6110,6112.80,2.90,0,2756,6196,6152,6126,6082,6056,6175,6105,120,1830,500,4640,10,1,22800500,1402,8.27,0.40,12,0.06,744.00,15502.00,7500,20240603,-18.00,6000,20250121,2.50,6490,-5.24,20250120,6000,2.50,20250121,7500,-18.00,20240603,6000,2.50,20250121,0.76,N,000970,500,120 억,,662299,N,N,7,N,00,N
|
||||
20250206,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6130,20,2,0.33,66407220,10871,189.19,6110,6150,6090,7940,4280,6110,6108.66,2.90,0,3755,6196,6152,6126,6082,6056,6175,6105,120,1830,500,4640,10,1,22800500,1398,8.24,0.40,12,0.05,744.00,15502.00,7500,20240603,-18.27,6000,20250121,2.17,6490,-5.55,20250120,6000,2.17,20250121,7500,-18.27,20240603,6000,2.17,20250121,0.76,N,000970,500,120 억,,662299,N,N,7,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38900,5600,2,16.82,79591428950,2101004,607.90,33600,39400,33150,43250,23350,33300,37880.63,24.93,0,209044,34733,34016,32683,31966,30633,34375,32325,2220,9950,5000,23970,50,1,44398588,17271,6.56,0.93,12,4.73,5934.00,41802.00,58900,20240620,-33.96,29100,20241209,33.68,39400,-1.27,20250207,30350,28.17,20250203,58900,-33.96,20240620,29100,33.68,20241209,1.93,N,000990,5000,2219 억,,11068970,N,N,12152,N,00,N
|
||||
20250207,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39200,5900,2,17.72,75198918200,1988366,575.31,33600,39400,33150,43250,23350,33300,37819.45,24.93,0,212351,34733,34016,32683,31966,30633,34375,32325,2220,9950,5000,23970,50,1,44398588,17404,6.61,0.94,12,4.48,5934.00,41802.00,58900,20240620,-33.45,29100,20241209,34.71,39400,-0.51,20250207,30350,29.16,20250203,58900,-33.45,20240620,29100,34.71,20241209,1.93,N,000990,5000,2219 억,,11068970,N,N,6399,N,00,N
|
||||
20250207,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,37850,4550,2,13.66,66156769400,1754464,507.64,33600,39400,33150,43250,23350,33300,37707.68,24.93,0,199267,34733,34016,32683,31966,30633,34375,32325,2220,9950,5000,23970,50,1,44398588,16805,6.38,0.91,12,3.95,5934.00,41802.00,58900,20240620,-35.74,29100,20241209,30.07,39400,-3.93,20250207,30350,24.71,20250203,58900,-35.74,20240620,29100,30.07,20241209,1.93,N,000990,5000,2219 억,,11068970,N,N,6399,N,00,N
|
||||
20250207,130113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38150,4850,2,14.56,62082098300,1647260,476.62,33600,39400,33150,43250,23350,33300,37688.10,24.93,0,205111,34733,34016,32683,31966,30633,34375,32325,2220,9950,5000,23970,50,1,44398588,16938,6.43,0.91,12,3.71,5934.00,41802.00,58900,20240620,-35.23,29100,20241209,31.10,39400,-3.17,20250207,30350,25.70,20250203,58900,-35.23,20240620,29100,31.10,20241209,1.93,N,000990,5000,2219 억,,11068970,N,N,6399,N,00,N
|
||||
20250207,120113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,37800,4500,2,13.51,58035471150,1541063,445.89,33600,39400,33150,43250,23350,33300,37659.38,24.93,0,184498,34733,34016,32683,31966,30633,34375,32325,2220,9950,5000,23970,50,1,44398588,16783,6.37,0.90,12,3.47,5934.00,41802.00,58900,20240620,-35.82,29100,20241209,29.90,39400,-4.06,20250207,30350,24.55,20250203,58900,-35.82,20240620,29100,29.90,20241209,1.93,N,000990,5000,2219 억,,11068970,N,N,6399,N,00,N
|
||||
20250207,110113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38700,5400,2,16.22,53112588300,1412024,408.56,33600,39400,33150,43250,23350,33300,37614.51,24.93,0,185745,34733,34016,32683,31966,30633,34375,32325,2220,9950,5000,23970,50,1,44398588,17182,6.52,0.93,12,3.18,5934.00,41802.00,58900,20240620,-34.30,29100,20241209,32.99,39400,-1.78,20250207,30350,27.51,20250203,58900,-34.30,20240620,29100,32.99,20241209,1.93,N,000990,5000,2219 억,,11068970,N,N,6399,N,00,N
|
||||
20250207,100112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38800,5500,2,16.52,33518903700,904883,261.82,33600,39350,33150,43250,23350,33300,37042.25,24.93,0,117870,34733,34016,32683,31966,30633,34375,32325,2220,9950,5000,23970,50,1,44398588,17227,6.54,0.93,12,2.04,5934.00,41802.00,58900,20240620,-34.13,29100,20241209,33.33,39350,-1.40,20250207,30350,27.84,20250203,58900,-34.13,20240620,29100,33.33,20241209,1.93,N,000990,5000,2219 억,,11068970,N,N,6399,N,00,N
|
||||
20250207,090113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33300,0,3,0.00,192368200,5757,1.67,33600,33600,33150,43250,23350,33300,33414.66,24.93,0,-2017,34733,34016,32683,31966,30633,34375,32325,2220,9950,5000,23970,50,1,44398588,14785,5.61,0.80,12,0.01,5934.00,41802.00,58900,20240620,-43.46,29100,20241209,14.43,34800,-4.31,20250107,30350,9.72,20250203,58900,-43.46,20240620,29100,14.43,20241209,1.93,N,000990,5000,2219 억,,11068970,N,N,6399,N,00,N
|
||||
20250206,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33300,1000,2,3.10,11052144450,343173,233.57,32400,33400,31350,41950,22650,32300,32203.65,24.98,0,-61184,33366,32832,32066,31532,30766,33100,31800,2220,9650,5000,23250,50,1,44398588,14785,5.61,0.80,12,0.77,5934.00,41802.00,58900,20240620,-43.46,29100,20241209,14.43,34800,-4.31,20250107,30350,9.72,20250203,58900,-43.46,20240620,29100,14.43,20241209,1.99,N,000990,5000,2219 억,,11089020,N,N,6399,N,00,N
|
||||
20250206,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32350,50,2,0.15,7580200350,238162,162.10,32400,32450,31350,41950,22650,32300,31827.92,24.98,0,-68783,33366,32832,32066,31532,30766,33100,31800,2220,9650,5000,23250,50,1,44398588,14363,5.45,0.77,12,0.54,5934.00,41802.00,58900,20240620,-45.08,29100,20241209,11.17,34800,-7.04,20250107,30350,6.59,20250203,58900,-45.08,20240620,29100,11.17,20241209,1.99,N,000990,5000,2219 억,,11089020,N,N,1745,N,00,N
|
||||
20250206,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31650,-650,5,-2.01,4841211850,152823,104.02,32400,32450,31350,41950,22650,32300,31678.56,24.98,0,-73588,33366,32832,32066,31532,30766,33100,31800,2220,9650,5000,23250,50,1,44398588,14052,5.33,0.76,12,0.34,5934.00,41802.00,58900,20240620,-46.26,29100,20241209,8.76,34800,-9.05,20250107,30350,4.28,20250203,58900,-46.26,20240620,29100,8.76,20241209,1.99,N,000990,5000,2219 억,,11089020,N,N,1745,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,956,-6,5,-0.62,23497024,24695,78.07,957,962,943,1250,674,962,951.49,4.25,0,-6588,992,977,964,949,936,970,942,24,288,100,610,1,1,24277540,232,-34.14,1.57,12,0.10,-28.00,607.00,1640,20240131,-41.71,921,20250204,3.80,1024,-6.64,20250103,921,3.80,20250204,1636,-41.56,20240906,921,3.80,20250204,0.02,N,001000,100,24 억,,1031939,N,N,0,N,00,N
|
||||
20250207,150113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,947,-15,5,-1.56,22475107,23626,74.69,957,962,943,1250,674,962,951.29,4.25,0,-5909,992,977,964,949,936,970,942,24,288,100,610,1,1,24277540,230,-33.82,1.56,12,0.10,-28.00,607.00,1640,20240131,-42.26,921,20250204,2.82,1024,-7.52,20250103,921,2.82,20250204,1636,-42.11,20240906,921,2.82,20250204,0.02,N,001000,100,24 억,,1031939,N,N,0,N,00,N
|
||||
20250207,140112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,958,-4,5,-0.42,19598277,20609,65.15,957,962,943,1250,674,962,950.96,4.25,0,-5805,992,977,964,949,936,970,942,24,288,100,610,1,1,24277540,233,-34.21,1.58,12,0.08,-28.00,607.00,1640,20240131,-41.59,921,20250204,4.02,1024,-6.45,20250103,921,4.02,20250204,1636,-41.44,20240906,921,4.02,20250204,0.02,N,001000,100,24 억,,1031939,N,N,0,N,00,N
|
||||
20250207,130113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,946,-16,5,-1.66,13042367,13715,43.36,957,962,943,1250,674,962,950.96,4.25,0,-5174,992,977,964,949,936,970,942,24,288,100,610,1,1,24277540,230,-33.79,1.56,12,0.06,-28.00,607.00,1640,20240131,-42.32,921,20250204,2.71,1024,-7.62,20250103,921,2.71,20250204,1636,-42.18,20240906,921,2.71,20250204,0.02,N,001000,100,24 억,,1031939,N,N,0,N,00,N
|
||||
20250207,120113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,945,-17,5,-1.77,12167515,12791,40.44,957,962,943,1250,674,962,951.26,4.25,0,-4410,992,977,964,949,936,970,942,24,288,100,610,1,1,24277540,229,-33.75,1.56,12,0.05,-28.00,607.00,1640,20240131,-42.38,921,20250204,2.61,1024,-7.71,20250103,921,2.61,20250204,1636,-42.24,20240906,921,2.61,20250204,0.02,N,001000,100,24 억,,1031939,N,N,0,N,00,N
|
||||
20250207,110113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,946,-16,5,-1.66,10460001,10986,34.73,957,962,943,1250,674,962,952.12,4.25,0,-4116,992,977,964,949,936,970,942,24,288,100,610,1,1,24277540,230,-33.79,1.56,12,0.05,-28.00,607.00,1640,20240131,-42.32,921,20250204,2.71,1024,-7.62,20250103,921,2.71,20250204,1636,-42.18,20240906,921,2.71,20250204,0.02,N,001000,100,24 억,,1031939,N,N,0,N,00,N
|
||||
20250207,100113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,953,-9,5,-0.94,8768660,9202,29.09,957,962,943,1250,674,962,952.91,4.25,0,-2638,992,977,964,949,936,970,942,24,288,100,610,1,1,24277540,231,-34.04,1.57,12,0.04,-28.00,607.00,1640,20240131,-41.89,921,20250204,3.47,1024,-6.93,20250103,921,3.47,20250204,1636,-41.75,20240906,921,3.47,20250204,0.02,N,001000,100,24 억,,1031939,N,N,0,N,00,N
|
||||
20250207,090113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,957,-5,5,-0.52,225852,236,0.75,957,957,957,1250,674,962,957.00,4.25,0,-34,992,977,964,949,936,970,942,24,288,100,610,1,1,24277540,232,-34.18,1.58,12,0.00,-28.00,607.00,1640,20240131,-41.65,921,20250204,3.91,1024,-6.54,20250103,921,3.91,20250204,1636,-41.50,20240906,921,3.91,20250204,0.02,N,001000,100,24 억,,1031939,N,N,0,N,00,N
|
||||
20250206,160112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,962,-2,5,-0.21,30268968,31632,145.47,964,979,951,1253,675,964,956.91,4.26,0,-2351,984,973,956,945,928,979,951,24,289,100,610,1,1,24277540,234,-34.36,1.58,12,0.13,-28.00,607.00,1640,20240131,-41.34,921,20250204,4.45,1024,-6.05,20250103,921,4.45,20250204,1636,-41.20,20240906,921,4.45,20250204,0.03,N,001000,100,24 억,,1034191,N,N,0,N,00,N
|
||||
20250206,150112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,959,-5,5,-0.52,26244349,27426,126.13,964,979,951,1253,675,964,956.91,4.26,0,-2060,984,973,956,945,928,979,951,24,289,100,610,1,1,24277540,233,-34.25,1.58,12,0.11,-28.00,607.00,1640,20240131,-41.52,921,20250204,4.13,1024,-6.35,20250103,921,4.13,20250204,1636,-41.38,20240906,921,4.13,20250204,0.03,N,001000,100,24 억,,1034191,N,N,0,N,00,N
|
||||
20250206,140112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,955,-9,5,-0.93,24929052,26048,119.79,964,979,951,1253,675,964,957.04,4.26,0,-2021,984,973,956,945,928,979,951,24,289,100,610,1,1,24277540,232,-34.11,1.57,12,0.11,-28.00,607.00,1640,20240131,-41.77,921,20250204,3.69,1024,-6.74,20250103,921,3.69,20250204,1636,-41.63,20240906,921,3.69,20250204,0.03,N,001000,100,24 억,,1034191,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
|
||||
20250207,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,785,-21,5,-2.61,21653149,27266,111.37,790,806,785,1047,565,806,794.14,0.06,0,-4752,840,823,809,792,778,816,785,890,241,500,580,1,1,177983313,1397,4.54,0.47,12,0.02,173.00,1659.00,1050,20241024,-25.24,677,20240805,15.95,869,-9.67,20250103,755,3.97,20250203,1050,-25.24,20241024,677,15.95,20240805,0.02,N,001020,500,889 억,,97930,N,N,0,N,00,N
|
||||
20250207,150113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,788,-18,5,-2.23,20074716,25256,103.16,790,806,786,1047,565,806,794.85,0.06,0,-3152,840,823,809,792,778,816,785,890,241,500,580,1,1,177983313,1403,4.55,0.47,12,0.01,173.00,1659.00,1050,20241024,-24.95,677,20240805,16.40,869,-9.32,20250103,755,4.37,20250203,1050,-24.95,20241024,677,16.40,20240805,0.02,N,001020,500,889 억,,97930,N,N,0,N,00,N
|
||||
20250207,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,790,-16,5,-1.99,19271945,24242,99.02,790,806,789,1047,565,806,794.98,0.06,0,-2848,840,823,809,792,778,816,785,890,241,500,580,1,1,177983313,1406,4.57,0.48,12,0.01,173.00,1659.00,1050,20241024,-24.76,677,20240805,16.69,869,-9.09,20250103,755,4.64,20250203,1050,-24.76,20241024,677,16.69,20240805,0.02,N,001020,500,889 억,,97930,N,N,0,N,00,N
|
||||
20250207,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,792,-14,5,-1.74,12894225,16176,66.07,790,806,790,1047,565,806,797.12,0.06,0,-3966,840,823,809,792,778,816,785,890,241,500,580,1,1,177983313,1410,4.58,0.48,12,0.01,173.00,1659.00,1050,20241024,-24.57,677,20240805,16.99,869,-8.86,20250103,755,4.90,20250203,1050,-24.57,20241024,677,16.99,20240805,0.02,N,001020,500,889 억,,97930,N,N,0,N,00,N
|
||||
20250207,120113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,791,-15,5,-1.86,12521048,15705,64.15,790,806,790,1047,565,806,797.27,0.06,0,-3577,840,823,809,792,778,816,785,890,241,500,580,1,1,177983313,1408,4.57,0.48,12,0.01,173.00,1659.00,1050,20241024,-24.67,677,20240805,16.84,869,-8.98,20250103,755,4.77,20250203,1050,-24.67,20241024,677,16.84,20240805,0.02,N,001020,500,889 억,,97930,N,N,0,N,00,N
|
||||
20250207,110113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,799,-7,5,-0.87,7213707,9057,36.99,790,806,790,1047,565,806,796.48,0.06,0,-2086,840,823,809,792,778,816,785,890,241,500,580,1,1,177983313,1422,4.62,0.48,12,0.01,173.00,1659.00,1050,20241024,-23.90,677,20240805,18.02,869,-8.06,20250103,755,5.83,20250203,1050,-23.90,20241024,677,18.02,20240805,0.02,N,001020,500,889 억,,97930,N,N,0,N,00,N
|
||||
20250207,100113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,797,-9,5,-1.12,6771532,8503,34.73,790,806,790,1047,565,806,796.37,0.06,0,-1544,840,823,809,792,778,816,785,890,241,500,580,1,1,177983313,1419,4.61,0.48,12,0.00,173.00,1659.00,1050,20241024,-24.10,677,20240805,17.73,869,-8.29,20250103,755,5.56,20250203,1050,-24.10,20241024,677,17.73,20240805,0.02,N,001020,500,889 억,,97930,N,N,0,N,00,N
|
||||
20250207,090113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,796,-10,5,-1.24,590154,747,3.05,790,796,790,1047,565,806,790.03,0.06,0,-744,840,823,809,792,778,816,785,890,241,500,580,1,1,177983313,1417,4.60,0.48,12,0.00,173.00,1659.00,1050,20241024,-24.19,677,20240805,17.58,869,-8.40,20250103,755,5.43,20250203,1050,-24.19,20241024,677,17.58,20240805,0.02,N,001020,500,889 억,,97930,N,N,0,N,00,N
|
||||
20250206,160112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,806,11,2,1.38,19699539,24483,98.51,826,826,795,1033,557,795,804.62,0.06,0,-3601,820,807,800,787,780,804,784,890,238,500,570,1,1,177983313,1435,4.66,0.49,12,0.01,173.00,1659.00,1050,20241024,-23.24,677,20240805,19.05,869,-7.25,20250103,755,6.75,20250203,1050,-23.24,20241024,677,19.05,20240805,0.02,N,001020,500,889 억,,101521,N,N,0,N,00,N
|
||||
20250206,150112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,808,13,2,1.64,19366193,24069,96.85,826,826,795,1033,557,795,804.61,0.06,0,-3251,820,807,800,787,780,804,784,890,238,500,570,1,1,177983313,1438,4.67,0.49,12,0.01,173.00,1659.00,1050,20241024,-23.05,677,20240805,19.35,869,-7.02,20250103,755,7.02,20250203,1050,-23.05,20241024,677,19.35,20240805,0.02,N,001020,500,889 억,,101521,N,N,0,N,00,N
|
||||
20250206,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,809,14,2,1.76,19352591,24052,96.78,826,826,795,1033,557,795,804.61,0.06,0,-3261,820,807,800,787,780,804,784,890,238,500,570,1,1,177983313,1440,4.68,0.49,12,0.01,173.00,1659.00,1050,20241024,-22.95,677,20240805,19.50,869,-6.90,20250103,755,7.15,20250203,1050,-22.95,20241024,677,19.50,20240805,0.02,N,001020,500,889 억,,101521,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
|
||||
20250207,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,95100,-600,5,-0.63,4242778200,44365,48.62,95500,96700,95000,124400,67000,95700,95634.11,15.00,0,-10461,100300,98000,96100,93800,91900,99150,94950,1466,28700,5000,70810,100,1,29176998,27747,17.41,0.60,12,0.15,5462.00,158764.00,152900,20240516,-37.80,87800,20240129,8.31,103100,-7.76,20250113,92300,3.03,20250203,152900,-37.80,20240516,89400,6.38,20241115,0.17,N,001040,5000,1466 억,,4376701,N,N,60,N,00,N
|
||||
20250207,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,95600,-100,5,-0.10,3796660300,39680,43.48,95500,96700,95000,124400,67000,95700,95681.91,15.00,0,-8746,100300,98000,96100,93800,91900,99150,94950,1466,28700,5000,70810,100,1,29176998,27893,17.50,0.60,12,0.14,5462.00,158764.00,152900,20240516,-37.48,87800,20240129,8.88,103100,-7.27,20250113,92300,3.58,20250203,152900,-37.48,20240516,89400,6.94,20241115,0.17,N,001040,5000,1466 억,,4376701,N,N,395,N,00,N
|
||||
20250207,140113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,96300,600,2,0.63,3285729200,34352,37.65,95500,96700,95000,124400,67000,95700,95648.67,15.00,0,-6582,100300,98000,96100,93800,91900,99150,94950,1466,28700,5000,70810,100,1,29176998,28097,17.63,0.61,12,0.12,5462.00,158764.00,152900,20240516,-37.02,87800,20240129,9.68,103100,-6.60,20250113,92300,4.33,20250203,152900,-37.02,20240516,89400,7.72,20241115,0.17,N,001040,5000,1466 억,,4376701,N,N,395,N,00,N
|
||||
20250207,130113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,95700,0,3,0.00,2544787300,26646,29.20,95500,96400,95000,124400,67000,95700,95502.64,15.00,0,-6994,100300,98000,96100,93800,91900,99150,94950,1466,28700,5000,70810,100,1,29176998,27922,17.52,0.60,12,0.09,5462.00,158764.00,152900,20240516,-37.41,87800,20240129,9.00,103100,-7.18,20250113,92300,3.68,20250203,152900,-37.41,20240516,89400,7.05,20241115,0.17,N,001040,5000,1466 억,,4376701,N,N,395,N,00,N
|
||||
20250207,120113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,95800,100,2,0.10,2031716100,21287,23.33,95500,96400,95000,124400,67000,95700,95442.52,15.00,0,-6869,100300,98000,96100,93800,91900,99150,94950,1466,28700,5000,70810,100,1,29176998,27952,17.54,0.60,12,0.07,5462.00,158764.00,152900,20240516,-37.34,87800,20240129,9.11,103100,-7.08,20250113,92300,3.79,20250203,152900,-37.34,20240516,89400,7.16,20241115,0.17,N,001040,5000,1466 억,,4376701,N,N,395,N,00,N
|
||||
20250207,110113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,95200,-500,5,-0.52,1323190200,13864,15.19,95500,96400,95100,124400,67000,95700,95438.44,15.00,0,-6105,100300,98000,96100,93800,91900,99150,94950,1466,28700,5000,70810,100,1,29176998,27777,17.43,0.60,12,0.05,5462.00,158764.00,152900,20240516,-37.74,87800,20240129,8.43,103100,-7.66,20250113,92300,3.14,20250203,152900,-37.74,20240516,89400,6.49,20241115,0.17,N,001040,5000,1466 억,,4376701,N,N,395,N,00,N
|
||||
20250207,100113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,95600,-100,5,-0.10,562352000,5881,6.44,95500,96400,95200,124400,67000,95700,95620.19,15.00,0,-1679,100300,98000,96100,93800,91900,99150,94950,1466,28700,5000,70810,100,1,29176998,27893,17.50,0.60,12,0.02,5462.00,158764.00,152900,20240516,-37.48,87800,20240129,8.88,103100,-7.27,20250113,92300,3.58,20250203,152900,-37.48,20240516,89400,6.94,20241115,0.17,N,001040,5000,1466 억,,4376701,N,N,395,N,00,N
|
||||
20250207,090114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,96000,300,2,0.31,43211000,452,0.50,95500,96400,95500,124400,67000,95700,95562.84,15.00,0,-238,100300,98000,96100,93800,91900,99150,94950,1466,28700,5000,70810,100,1,29176998,28010,17.58,0.60,12,0.00,5462.00,158764.00,152900,20240516,-37.21,87800,20240129,9.34,103100,-6.89,20250113,92300,4.01,20250203,152900,-37.21,20240516,89400,7.38,20241115,0.17,N,001040,5000,1466 억,,4376701,N,N,395,N,00,N
|
||||
20250206,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,95700,1400,2,1.48,8804074500,91223,127.68,94800,98400,94200,122500,66100,94300,96511.99,14.97,0,11753,98766,96532,95166,92932,91566,95850,92250,1466,28200,5000,69780,100,1,29176998,27922,17.52,0.60,12,0.31,5462.00,158764.00,152900,20240516,-37.41,87800,20240129,9.00,103100,-7.18,20250113,92300,3.68,20250203,152900,-37.41,20240516,89400,7.05,20241115,0.17,N,001040,5000,1466 억,,4366943,N,N,395,N,00,N
|
||||
20250206,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,96000,1700,2,1.80,7539201900,78016,109.20,94800,98400,94200,122500,66100,94300,96636.61,14.97,0,13593,98766,96532,95166,92932,91566,95850,92250,1466,28200,5000,69780,100,1,29176998,28010,17.58,0.60,12,0.27,5462.00,158764.00,152900,20240516,-37.21,87800,20240129,9.34,103100,-6.89,20250113,92300,4.01,20250203,152900,-37.21,20240516,89400,7.38,20241115,0.17,N,001040,5000,1466 억,,4366943,N,N,77,N,00,N
|
||||
20250206,140113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,96600,2300,2,2.44,6379121300,65942,92.30,94800,98400,94200,122500,66100,94300,96738.37,14.97,0,19533,98766,96532,95166,92932,91566,95850,92250,1466,28200,5000,69780,100,1,29176998,28185,17.69,0.61,12,0.23,5462.00,158764.00,152900,20240516,-36.82,87800,20240129,10.02,103100,-6.30,20250113,92300,4.66,20250203,152900,-36.82,20240516,89400,8.05,20241115,0.17,N,001040,5000,1466 억,,4366943,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
|
||||
20250207,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,24000,100,2,0.42,1885434900,78293,127.07,24100,24350,23900,31050,16750,23900,24082.36,7.56,0,-245,24666,24282,23766,23382,22866,24475,23575,582,7150,2500,18160,50,1,23285930,5589,16.24,2.16,12,0.34,1478.00,11091.00,36650,20240221,-34.52,21000,20241209,14.29,25300,-5.14,20250108,22400,7.14,20250203,36650,-34.52,20240221,21000,14.29,20241209,1.48,N,001060,2500,582 억,,1760671,N,N,636,N,00,N
|
||||
20250207,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,24000,100,2,0.42,1665731000,69134,112.20,24100,24350,23900,31050,16750,23900,24094.38,7.56,0,-1194,24666,24282,23766,23382,22866,24475,23575,582,7150,2500,18160,50,1,23285930,5589,16.24,2.16,12,0.30,1478.00,11091.00,36650,20240221,-34.52,21000,20241209,14.29,25300,-5.14,20250108,22400,7.14,20250203,36650,-34.52,20240221,21000,14.29,20241209,1.48,N,001060,2500,582 억,,1760671,N,N,525,N,00,N
|
||||
20250207,140113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,24150,250,2,1.05,1520165050,63081,102.38,24100,24350,23900,31050,16750,23900,24098.78,7.56,0,-691,24666,24282,23766,23382,22866,24475,23575,582,7150,2500,18160,50,1,23285930,5624,16.34,2.18,12,0.27,1478.00,11091.00,36650,20240221,-34.11,21000,20241209,15.00,25300,-4.55,20250108,22400,7.81,20250203,36650,-34.11,20240221,21000,15.00,20241209,1.48,N,001060,2500,582 억,,1760671,N,N,525,N,00,N
|
||||
20250207,130114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,24050,150,2,0.63,1393330300,57816,93.83,24100,24350,23900,31050,16750,23900,24099.56,7.56,0,1491,24666,24282,23766,23382,22866,24475,23575,582,7150,2500,18160,50,1,23285930,5600,16.27,2.17,12,0.25,1478.00,11091.00,36650,20240221,-34.38,21000,20241209,14.52,25300,-4.94,20250108,22400,7.37,20250203,36650,-34.38,20240221,21000,14.52,20241209,1.48,N,001060,2500,582 억,,1760671,N,N,525,N,00,N
|
||||
20250207,120114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,24200,300,2,1.26,1297525400,53847,87.39,24100,24350,23900,31050,16750,23900,24096.70,7.56,0,2213,24666,24282,23766,23382,22866,24475,23575,582,7150,2500,18160,50,1,23285930,5635,16.37,2.18,12,0.23,1478.00,11091.00,36650,20240221,-33.97,21000,20241209,15.24,25300,-4.35,20250108,22400,8.04,20250203,36650,-33.97,20240221,21000,15.24,20241209,1.48,N,001060,2500,582 억,,1760671,N,N,525,N,00,N
|
||||
20250207,110114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,24100,200,2,0.84,1055731850,43816,71.11,24100,24350,23900,31050,16750,23900,24094.89,7.56,0,3137,24666,24282,23766,23382,22866,24475,23575,582,7150,2500,18160,50,1,23285930,5612,16.31,2.17,12,0.19,1478.00,11091.00,36650,20240221,-34.24,21000,20241209,14.76,25300,-4.74,20250108,22400,7.59,20250203,36650,-34.24,20240221,21000,14.76,20241209,1.48,N,001060,2500,582 억,,1760671,N,N,525,N,00,N
|
||||
20250207,100113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,24050,150,2,0.63,761627600,31566,51.23,24100,24350,23950,31050,16750,23900,24128.46,7.56,0,375,24666,24282,23766,23382,22866,24475,23575,582,7150,2500,18160,50,1,23285930,5600,16.27,2.17,12,0.14,1478.00,11091.00,36650,20240221,-34.38,21000,20241209,14.52,25300,-4.94,20250108,22400,7.37,20250203,36650,-34.38,20240221,21000,14.52,20241209,1.48,N,001060,2500,582 억,,1760671,N,N,525,N,00,N
|
||||
20250207,090114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,24200,300,2,1.26,32813300,1360,2.21,24100,24200,24100,31050,16750,23900,24136.11,7.56,0,-748,24666,24282,23766,23382,22866,24475,23575,582,7150,2500,18160,50,1,23285930,5635,16.37,2.18,12,0.01,1478.00,11091.00,36650,20240221,-33.97,21000,20241209,15.24,25300,-4.35,20250108,22400,8.04,20250203,36650,-33.97,20240221,21000,15.24,20241209,1.48,N,001060,2500,582 억,,1760671,N,N,525,N,00,N
|
||||
20250206,160113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23900,700,2,3.02,1463199950,61588,115.10,23350,24150,23250,30150,16250,23200,23757.31,7.52,0,13097,23733,23466,23183,22916,22633,23600,23050,582,6950,2500,17630,50,1,23285930,5565,16.17,2.15,12,0.26,1478.00,11091.00,36650,20240221,-34.79,21000,20241209,13.81,25300,-5.53,20250108,22400,6.70,20250203,36650,-34.79,20240221,21000,13.81,20241209,1.49,N,001060,2500,582 억,,1751086,N,N,524,N,00,N
|
||||
20250206,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23750,550,2,2.37,1251164500,52708,98.50,23350,24150,23250,30150,16250,23200,23737.66,7.52,0,8952,23733,23466,23183,22916,22633,23600,23050,582,6950,2500,17630,50,1,23285930,5530,16.07,2.14,12,0.23,1478.00,11091.00,36650,20240221,-35.20,21000,20241209,13.10,25300,-6.13,20250108,22400,6.03,20250203,36650,-35.20,20240221,21000,13.10,20241209,1.49,N,001060,2500,582 억,,1751086,N,N,395,N,00,N
|
||||
20250206,140113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23850,650,2,2.80,1125504300,47426,88.63,23350,24150,23250,30150,16250,23200,23731.80,7.52,0,7584,23733,23466,23183,22916,22633,23600,23050,582,6950,2500,17630,50,1,23285930,5554,16.14,2.15,12,0.20,1478.00,11091.00,36650,20240221,-34.92,21000,20241209,13.57,25300,-5.73,20250108,22400,6.47,20250203,36650,-34.92,20240221,21000,13.57,20241209,1.49,N,001060,2500,582 억,,1751086,N,N,395,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5720,-10,5,-0.17,39347400,6925,151.80,5780,5790,5600,7440,4020,5730,5681.71,0.27,0,2426,5810,5770,5710,5670,5610,5790,5690,53,1710,1000,4010,10,1,5300000,303,-8.25,0.18,12,0.13,-693.00,31283.00,8340,20240216,-31.41,4730,20241209,20.93,5850,-2.22,20250109,5260,8.75,20250102,8340,-31.41,20240216,4730,20.93,20241209,0.00,N,001070,1000,53 억,,14176,N,N,3,N,00,N
|
||||
20250207,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5610,-120,5,-2.09,32426300,5705,125.05,5780,5790,5600,7440,4020,5730,5683.84,0.27,0,2567,5810,5770,5710,5670,5610,5790,5690,53,1710,1000,4010,10,1,5300000,297,-8.10,0.18,12,0.11,-693.00,31283.00,8340,20240216,-32.73,4730,20241209,18.60,5850,-4.10,20250109,5260,6.65,20250102,8340,-32.73,20240216,4730,18.60,20241209,0.00,N,001070,1000,53 억,,14176,N,N,3,N,00,N
|
||||
20250207,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5650,-80,5,-1.40,25297040,4439,97.30,5780,5790,5650,7440,4020,5730,5698.82,0.27,0,2519,5810,5770,5710,5670,5610,5790,5690,53,1710,1000,4010,10,1,5300000,299,-8.15,0.18,12,0.08,-693.00,31283.00,8340,20240216,-32.25,4730,20241209,19.45,5850,-3.42,20250109,5260,7.41,20250102,8340,-32.25,20240216,4730,19.45,20241209,0.00,N,001070,1000,53 억,,14176,N,N,3,N,00,N
|
||||
20250207,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5710,-20,5,-0.35,16651230,2914,63.88,5780,5790,5710,7440,4020,5730,5714.22,0.27,0,2106,5810,5770,5710,5670,5610,5790,5690,53,1710,1000,4010,10,1,5300000,303,-8.24,0.18,12,0.05,-693.00,31283.00,8340,20240216,-31.53,4730,20241209,20.72,5850,-2.39,20250109,5260,8.56,20250102,8340,-31.53,20240216,4730,20.72,20241209,0.00,N,001070,1000,53 억,,14176,N,N,3,N,00,N
|
||||
20250207,120114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5740,10,2,0.17,16177260,2831,62.06,5780,5790,5710,7440,4020,5730,5714.33,0.27,0,2091,5810,5770,5710,5670,5610,5790,5690,53,1710,1000,4010,10,1,5300000,304,-8.28,0.18,12,0.05,-693.00,31283.00,8340,20240216,-31.18,4730,20241209,21.35,5850,-1.88,20250109,5260,9.13,20250102,8340,-31.18,20240216,4730,21.35,20241209,0.00,N,001070,1000,53 억,,14176,N,N,3,N,00,N
|
||||
20250207,110114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5710,-20,5,-0.35,15982700,2797,61.31,5780,5790,5710,7440,4020,5730,5714.23,0.27,0,2091,5810,5770,5710,5670,5610,5790,5690,53,1710,1000,4010,10,1,5300000,303,-8.24,0.18,12,0.05,-693.00,31283.00,8340,20240216,-31.53,4730,20241209,20.72,5850,-2.39,20250109,5260,8.56,20250102,8340,-31.53,20240216,4730,20.72,20241209,0.00,N,001070,1000,53 억,,14176,N,N,3,N,00,N
|
||||
20250207,100114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5740,10,2,0.17,7475570,1308,28.67,5780,5790,5710,7440,4020,5730,5715.27,0.27,0,819,5810,5770,5710,5670,5610,5790,5690,53,1710,1000,4010,10,1,5300000,304,-8.28,0.18,12,0.02,-693.00,31283.00,8340,20240216,-31.18,4730,20241209,21.35,5850,-1.88,20250109,5260,9.13,20250102,8340,-31.18,20240216,4730,21.35,20241209,0.00,N,001070,1000,53 억,,14176,N,N,3,N,00,N
|
||||
20250207,090114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5790,60,2,1.05,450850,78,1.71,5780,5790,5780,7440,4020,5730,5780.13,0.27,0,-11,5810,5770,5710,5670,5610,5790,5690,53,1710,1000,4010,10,1,5300000,307,-8.35,0.19,12,0.00,-693.00,31283.00,8340,20240216,-30.58,4730,20241209,22.41,5850,-1.03,20250109,5260,10.08,20250102,8340,-30.58,20240216,4730,22.41,20241209,0.00,N,001070,1000,53 억,,14176,N,N,3,N,00,N
|
||||
20250206,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5730,30,2,0.53,25915310,4561,93.41,5710,5750,5650,7410,3990,5700,5681.51,0.27,0,2005,5833,5766,5683,5616,5533,5775,5625,53,1710,1000,3990,10,1,5300000,304,-8.27,0.18,12,0.09,-693.00,31283.00,8340,20240216,-31.29,4730,20241209,21.14,5850,-2.05,20250109,5260,8.94,20250102,8340,-31.29,20240216,4730,21.14,20241209,0.00,N,001070,1000,53 억,,14128,N,N,3,N,00,N
|
||||
20250206,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5680,-20,5,-0.35,24058790,4237,86.77,5710,5750,5650,7410,3990,5700,5678.26,0.27,0,2005,5833,5766,5683,5616,5533,5775,5625,53,1710,1000,3990,10,1,5300000,301,-8.20,0.18,12,0.08,-693.00,31283.00,8340,20240216,-31.89,4730,20241209,20.08,5850,-2.91,20250109,5260,7.98,20250102,8340,-31.89,20240216,4730,20.08,20241209,0.00,N,001070,1000,53 억,,14128,N,N,2,N,00,N
|
||||
20250206,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5690,-10,5,-0.18,19735140,3472,71.10,5710,5750,5660,7410,3990,5700,5684.08,0.27,0,1957,5833,5766,5683,5616,5533,5775,5625,53,1710,1000,3990,10,1,5300000,302,-8.21,0.18,12,0.07,-693.00,31283.00,8340,20240216,-31.77,4730,20241209,20.30,5850,-2.74,20250109,5260,8.17,20250102,8340,-31.77,20240216,4730,20.30,20241209,0.00,N,001070,1000,53 억,,14128,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
|
||||
20250207,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24300,-500,5,-2.02,44427550,1832,437.23,24550,24900,24050,32200,17400,24800,24250.85,0.41,0,-343,25333,25066,24733,24466,24133,25200,24600,42,7400,1000,14880,50,1,4150000,1008,-2.27,0.54,06,0.04,-10688.00,45278.00,46000,20240923,-47.17,24000,20250204,1.25,30900,-21.36,20250102,24000,1.25,20250204,47150,-48.46,20240207,24000,1.25,20250204,0.00,N,001080,1000,41 억,,16849,N,N,2,N,00,N
|
||||
20250207,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24200,-600,5,-2.42,24574200,1014,242.00,24550,24900,24050,32200,17400,24800,24234.91,0.41,0,-114,25333,25066,24733,24466,24133,25200,24600,42,7400,1000,14880,50,1,4150000,1004,-2.26,0.53,06,0.02,-10688.00,45278.00,46000,20240923,-47.39,24000,20250204,0.83,30900,-21.68,20250102,24000,0.83,20250204,47150,-48.67,20240207,24000,0.83,20250204,0.00,N,001080,1000,41 억,,16849,N,N,2,N,00,N
|
||||
20250207,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24150,-650,5,-2.62,23873350,985,235.08,24550,24900,24050,32200,17400,24800,24236.90,0.41,0,-114,25333,25066,24733,24466,24133,25200,24600,42,7400,1000,14880,50,1,4150000,1002,-2.26,0.53,06,0.02,-10688.00,45278.00,46000,20240923,-47.50,24000,20250204,0.62,30900,-21.84,20250102,24000,0.62,20250204,47150,-48.78,20240207,24000,0.62,20250204,0.00,N,001080,1000,41 억,,16849,N,N,2,N,00,N
|
||||
20250207,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24300,-500,5,-2.02,15728800,649,154.89,24550,24900,24050,32200,17400,24800,24235.44,0.41,0,-80,25333,25066,24733,24466,24133,25200,24600,42,7400,1000,14880,50,1,4150000,1008,-2.27,0.54,06,0.02,-10688.00,45278.00,46000,20240923,-47.17,24000,20250204,1.25,30900,-21.36,20250102,24000,1.25,20250204,47150,-48.46,20240207,24000,1.25,20250204,0.00,N,001080,1000,41 억,,16849,N,N,2,N,00,N
|
||||
20250207,120114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24300,-500,5,-2.02,15631600,645,153.94,24550,24900,24050,32200,17400,24800,24235.04,0.41,0,-76,25333,25066,24733,24466,24133,25200,24600,42,7400,1000,14880,50,1,4150000,1008,-2.27,0.54,06,0.02,-10688.00,45278.00,46000,20240923,-47.17,24000,20250204,1.25,30900,-21.36,20250102,24000,1.25,20250204,47150,-48.46,20240207,24000,1.25,20250204,0.00,N,001080,1000,41 억,,16849,N,N,2,N,00,N
|
||||
20250207,110114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24900,100,2,0.40,4308700,176,42.00,24550,24900,24050,32200,17400,24800,24481.25,0.41,0,-15,25333,25066,24733,24466,24133,25200,24600,42,7400,1000,14880,50,1,4150000,1033,-2.33,0.55,06,0.00,-10688.00,45278.00,46000,20240923,-45.87,24000,20250204,3.75,30900,-19.42,20250102,24000,3.75,20250204,47150,-47.19,20240207,24000,3.75,20250204,0.00,N,001080,1000,41 억,,16849,N,N,2,N,00,N
|
||||
20250207,100114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24650,-150,5,-0.60,2329000,96,22.91,24550,24650,24050,32200,17400,24800,24260.42,0.41,0,34,25333,25066,24733,24466,24133,25200,24600,42,7400,1000,14880,50,1,4150000,1023,-2.31,0.54,06,0.00,-10688.00,45278.00,46000,20240923,-46.41,24000,20250204,2.71,30900,-20.23,20250102,24000,2.71,20250204,47150,-47.72,20240207,24000,2.71,20250204,0.00,N,001080,1000,41 억,,16849,N,N,2,N,00,N
|
||||
20250207,090114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24550,-250,5,-1.01,122750,5,1.19,24550,24550,24550,32200,17400,24800,24550.00,0.41,0,0,25333,25066,24733,24466,24133,25200,24600,42,7400,1000,14880,50,1,4150000,1019,-2.30,0.54,06,0.00,-10688.00,45278.00,46000,20240923,-46.63,24000,20250204,2.29,30900,-20.55,20250102,24000,2.29,20250204,47150,-47.93,20240207,24000,2.29,20250204,0.00,N,001080,1000,41 억,,16849,N,N,2,N,00,N
|
||||
20250206,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24800,450,2,1.85,10262000,418,18.27,24500,25000,24400,31650,17050,24350,24550.24,0.41,0,16,24583,24466,24233,24116,23883,24525,24175,42,7300,1000,14610,50,1,4150000,1029,-2.32,0.55,06,0.01,-10688.00,45278.00,46000,20240923,-46.09,24000,20250204,3.33,30900,-19.74,20250102,24000,3.33,20250204,47150,-47.40,20240206,24000,3.33,20250204,0.00,N,001080,1000,41 억,,16833,N,N,2,N,00,N
|
||||
20250206,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24550,200,2,0.82,8683950,354,15.47,24500,25000,24400,31650,17050,24350,24530.93,0.41,0,33,24583,24466,24233,24116,23883,24525,24175,42,7300,1000,14610,50,1,4150000,1019,-2.30,0.54,06,0.01,-10688.00,45278.00,46000,20240923,-46.63,24000,20250204,2.29,30900,-20.55,20250102,24000,2.29,20250204,47150,-47.93,20240206,24000,2.29,20250204,0.00,N,001080,1000,41 억,,16833,N,N,2,N,00,N
|
||||
20250206,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24800,450,2,1.85,7156850,292,12.76,24500,25000,24400,31650,17050,24350,24509.76,0.41,0,-11,24583,24466,24233,24116,23883,24525,24175,42,7300,1000,14610,50,1,4150000,1029,-2.32,0.55,06,0.01,-10688.00,45278.00,46000,20240923,-46.09,24000,20250204,3.33,30900,-19.74,20250102,24000,3.33,20250204,47150,-47.40,20240206,24000,3.33,20250204,0.00,N,001080,1000,41 억,,16833,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
|
||||
20250207,160114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26300,1400,2,5.62,19529724800,745092,452.54,24900,27200,24800,32350,17450,24900,26210.99,21.15,0,10475,25433,25166,24833,24566,24233,25300,24700,1938,7450,5000,18920,50,1,38760000,10194,8.71,0.44,12,1.92,3021.00,59671.00,35950,20240521,-26.84,23900,20250203,10.04,28050,-6.24,20250106,23900,10.04,20250203,35950,-26.84,20240521,23900,10.04,20250203,1.37,N,001120,5000,1938 억,,8197335,N,N,190,N,00,N
|
||||
20250207,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26350,1450,2,5.82,18279100450,697517,423.65,24900,27200,24800,32350,17450,24900,26206.09,21.15,0,10320,25433,25166,24833,24566,24233,25300,24700,1938,7450,5000,18920,50,1,38760000,10213,8.72,0.44,12,1.80,3021.00,59671.00,35950,20240521,-26.70,23900,20250203,10.25,28050,-6.06,20250106,23900,10.25,20250203,35950,-26.70,20240521,23900,10.25,20250203,1.37,N,001120,5000,1938 억,,8197335,N,N,544,N,00,N
|
||||
20250207,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26400,1500,2,6.02,11485456500,441609,268.22,24900,27200,24800,32350,17450,24900,26008.39,21.15,0,-28198,25433,25166,24833,24566,24233,25300,24700,1938,7450,5000,18920,50,1,38760000,10233,8.74,0.44,12,1.14,3021.00,59671.00,35950,20240521,-26.56,23900,20250203,10.46,28050,-5.88,20250106,23900,10.46,20250203,35950,-26.56,20240521,23900,10.46,20250203,1.37,N,001120,5000,1938 억,,8197335,N,N,544,N,00,N
|
||||
20250207,130114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,24950,50,2,0.20,1404747700,56211,34.14,24900,25150,24800,32350,17450,24900,24990.74,21.15,0,-2849,25433,25166,24833,24566,24233,25300,24700,1938,7450,5000,18920,50,1,38760000,9671,8.26,0.42,12,0.15,3021.00,59671.00,35950,20240521,-30.60,23900,20250203,4.39,28050,-11.05,20250106,23900,4.39,20250203,35950,-30.60,20240521,23900,4.39,20250203,1.37,N,001120,5000,1938 억,,8197335,N,N,544,N,00,N
|
||||
20250207,120114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25000,100,2,0.40,1131207700,45272,27.50,24900,25150,24800,32350,17450,24900,24987.06,21.15,0,85,25433,25166,24833,24566,24233,25300,24700,1938,7450,5000,18920,50,1,38760000,9690,8.28,0.42,12,0.12,3021.00,59671.00,35950,20240521,-30.46,23900,20250203,4.60,28050,-10.87,20250106,23900,4.60,20250203,35950,-30.46,20240521,23900,4.60,20250203,1.37,N,001120,5000,1938 억,,8197335,N,N,544,N,00,N
|
||||
20250207,110115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25000,100,2,0.40,814369950,32598,19.80,24900,25150,24800,32350,17450,24900,24982.39,21.15,0,1461,25433,25166,24833,24566,24233,25300,24700,1938,7450,5000,18920,50,1,38760000,9690,8.28,0.42,12,0.08,3021.00,59671.00,35950,20240521,-30.46,23900,20250203,4.60,28050,-10.87,20250106,23900,4.60,20250203,35950,-30.46,20240521,23900,4.60,20250203,1.37,N,001120,5000,1938 억,,8197335,N,N,544,N,00,N
|
||||
20250207,100114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25000,100,2,0.40,527548900,21102,12.82,24900,25150,24800,32350,17450,24900,25000.29,21.15,0,2923,25433,25166,24833,24566,24233,25300,24700,1938,7450,5000,18920,50,1,38760000,9690,8.28,0.42,12,0.05,3021.00,59671.00,35950,20240521,-30.46,23900,20250203,4.60,28050,-10.87,20250106,23900,4.60,20250203,35950,-30.46,20240521,23900,4.60,20250203,1.37,N,001120,5000,1938 억,,8197335,N,N,544,N,00,N
|
||||
20250207,090115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,24800,-100,5,-0.40,46541950,1872,1.14,24900,24900,24800,32350,17450,24900,24860.62,21.15,0,-1103,25433,25166,24833,24566,24233,25300,24700,1938,7450,5000,18920,50,1,38760000,9612,8.21,0.42,12,0.00,3021.00,59671.00,35950,20240521,-31.02,23900,20250203,3.77,28050,-11.59,20250106,23900,3.77,20250203,35950,-31.02,20240521,23900,3.77,20250203,1.37,N,001120,5000,1938 억,,8197335,N,N,544,N,00,N
|
||||
20250206,160114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,24900,100,2,0.40,4060195000,163842,112.81,24850,25100,24500,32200,17400,24800,24781.12,21.09,0,15297,25500,25150,24700,24350,23900,25325,24525,1938,7400,5000,18840,50,1,38760000,9651,8.24,0.42,12,0.42,3021.00,59671.00,35950,20240521,-30.74,23900,20250203,4.18,28050,-11.23,20250106,23900,4.18,20250203,35950,-30.74,20240521,23900,4.18,20250203,1.39,N,001120,5000,1938 억,,8174402,N,N,530,N,00,N
|
||||
20250206,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,24700,-100,5,-0.40,3610075150,145701,100.32,24850,25100,24500,32200,17400,24800,24777.28,21.09,0,12652,25500,25150,24700,24350,23900,25325,24525,1938,7400,5000,18840,50,1,38760000,9574,8.18,0.41,12,0.38,3021.00,59671.00,35950,20240521,-31.29,23900,20250203,3.35,28050,-11.94,20250106,23900,3.35,20250203,35950,-31.29,20240521,23900,3.35,20250203,1.39,N,001120,5000,1938 억,,8174402,N,N,597,N,00,N
|
||||
20250206,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,24800,0,3,0.00,2874342250,115956,79.84,24850,25100,24500,32200,17400,24800,24788.21,21.09,0,5515,25500,25150,24700,24350,23900,25325,24525,1938,7400,5000,18840,50,1,38760000,9612,8.21,0.42,12,0.30,3021.00,59671.00,35950,20240521,-31.02,23900,20250203,3.77,28050,-11.59,20250106,23900,3.77,20250203,35950,-31.02,20240521,23900,3.77,20250203,1.39,N,001120,5000,1938 억,,8174402,N,N,597,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127100,100,2,0.08,52725000,415,105.87,126400,127900,126400,165100,88900,127000,127048.19,7.98,0,-184,128800,127900,127100,126200,125400,127500,125800,85,38100,5000,93980,100,1,1690000,2148,2.65,0.22,12,0.02,48048.00,589279.00,147800,20240617,-14.01,120900,20241209,5.13,129600,-1.93,20250103,123100,3.25,20250203,147800,-14.01,20240617,120900,5.13,20241209,0.43,N,001130,5000,84 억,,134803,N,N,0,N,00,N
|
||||
20250207,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127700,700,2,0.55,49287700,388,98.98,126400,127900,126400,165100,88900,127000,127030.15,7.98,0,-177,128800,127900,127100,126200,125400,127500,125800,85,38100,5000,93980,100,1,1690000,2158,2.66,0.22,12,0.02,48048.00,589279.00,147800,20240617,-13.60,120900,20241209,5.62,129600,-1.47,20250103,123100,3.74,20250203,147800,-13.60,20240617,120900,5.62,20241209,0.43,N,001130,5000,84 억,,134803,N,N,0,N,00,N
|
||||
20250207,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127200,200,2,0.16,37188100,293,74.74,126400,127400,126400,165100,88900,127000,126921.84,7.98,0,-152,128800,127900,127100,126200,125400,127500,125800,85,38100,5000,93980,100,1,1690000,2150,2.65,0.22,12,0.02,48048.00,589279.00,147800,20240617,-13.94,120900,20241209,5.21,129600,-1.85,20250103,123100,3.33,20250203,147800,-13.94,20240617,120900,5.21,20241209,0.43,N,001130,5000,84 억,,134803,N,N,0,N,00,N
|
||||
20250207,130115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127000,0,3,0.00,16623400,131,33.42,126400,127300,126400,165100,88900,127000,126896.18,7.98,0,-64,128800,127900,127100,126200,125400,127500,125800,85,38100,5000,93980,100,1,1690000,2146,2.64,0.22,12,0.01,48048.00,589279.00,147800,20240617,-14.07,120900,20241209,5.05,129600,-2.01,20250103,123100,3.17,20250203,147800,-14.07,20240617,120900,5.05,20241209,0.43,N,001130,5000,84 억,,134803,N,N,0,N,00,N
|
||||
20250207,120115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,126900,-100,5,-0.08,14084600,111,28.32,126400,127300,126400,165100,88900,127000,126888.29,7.98,0,-51,128800,127900,127100,126200,125400,127500,125800,85,38100,5000,93980,100,1,1690000,2145,2.64,0.22,12,0.01,48048.00,589279.00,147800,20240617,-14.14,120900,20241209,4.96,129600,-2.08,20250103,123100,3.09,20250203,147800,-14.14,20240617,120900,4.96,20241209,0.43,N,001130,5000,84 억,,134803,N,N,0,N,00,N
|
||||
20250207,110115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,126800,-200,5,-0.16,9770300,77,19.64,126400,127300,126400,165100,88900,127000,126887.01,7.98,0,-23,128800,127900,127100,126200,125400,127500,125800,85,38100,5000,93980,100,1,1690000,2143,2.64,0.22,12,0.00,48048.00,589279.00,147800,20240617,-14.21,120900,20241209,4.88,129600,-2.16,20250103,123100,3.01,20250203,147800,-14.21,20240617,120900,4.88,20241209,0.43,N,001130,5000,84 억,,134803,N,N,0,N,00,N
|
||||
20250207,100114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,126600,-400,5,-0.31,2405500,19,4.85,126400,127200,126400,165100,88900,127000,126605.26,7.98,0,-3,128800,127900,127100,126200,125400,127500,125800,85,38100,5000,93980,100,1,1690000,2140,2.63,0.21,12,0.00,48048.00,589279.00,147800,20240617,-14.34,120900,20241209,4.71,129600,-2.31,20250103,123100,2.84,20250203,147800,-14.34,20240617,120900,4.71,20241209,0.43,N,001130,5000,84 억,,134803,N,N,0,N,00,N
|
||||
20250207,090115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,126400,-600,5,-0.47,758400,6,1.53,126400,126400,126400,165100,88900,127000,126400.00,7.98,0,-5,128800,127900,127100,126200,125400,127500,125800,85,38100,5000,93980,100,1,1690000,2136,2.63,0.21,12,0.00,48048.00,589279.00,147800,20240617,-14.48,120900,20241209,4.55,129600,-2.47,20250103,123100,2.68,20250203,147800,-14.48,20240617,120900,4.55,20241209,0.43,N,001130,5000,84 억,,134803,N,N,0,N,00,N
|
||||
20250206,160114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127000,-500,5,-0.39,49904000,392,22.80,127500,128000,126300,165700,89300,127500,127306.12,7.99,0,-187,128500,128000,127000,126500,125500,128250,126750,85,38200,5000,94350,100,1,1690000,2146,2.64,0.22,12,0.02,48048.00,589279.00,147800,20240617,-14.07,120500,20240124,5.39,129600,-2.01,20250103,123100,3.17,20250203,147800,-14.07,20240617,120900,5.05,20241209,0.43,N,001130,5000,84 억,,134971,N,N,1,N,00,N
|
||||
20250206,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127200,-300,5,-0.24,46855600,368,21.41,127500,128000,126300,165700,89300,127500,127325.00,7.99,0,-184,128500,128000,127000,126500,125500,128250,126750,85,38200,5000,94350,100,1,1690000,2150,2.65,0.22,12,0.02,48048.00,589279.00,147800,20240617,-13.94,120500,20240124,5.56,129600,-1.85,20250103,123100,3.33,20250203,147800,-13.94,20240617,120900,5.21,20241209,0.43,N,001130,5000,84 억,,134971,N,N,1,N,00,N
|
||||
20250206,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,126900,-600,5,-0.47,38852100,305,17.74,127500,128000,126300,165700,89300,127500,127383.93,7.99,0,-171,128500,128000,127000,126500,125500,128250,126750,85,38200,5000,94350,100,1,1690000,2145,2.64,0.22,12,0.02,48048.00,589279.00,147800,20240617,-14.14,120500,20240124,5.31,129600,-2.08,20250103,123100,3.09,20250203,147800,-14.14,20240617,120900,4.96,20241209,0.43,N,001130,5000,84 억,,134971,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
|
||||
20250207,160115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250207,150115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250207,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250207,130115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250207,120115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250207,110115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250207,100115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250207,090115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250206,160114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250206,150114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
20250206,140114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2370,10,2,0.42,836192045,353625,63.56,2385,2390,2350,3065,1655,2360,2364.63,11.03,0,-6911,2453,2406,2378,2331,2303,2392,2317,5376,705,5000,1690,5,1,96866418,2296,7.48,0.22,12,0.37,317.00,10557.00,6460,20240625,-63.31,2305,20250203,2.82,2560,-7.42,20250107,2305,2.82,20250203,6460,-63.31,20240625,2305,2.82,20250203,4.91,N,001200,5000,5375 억,,10680331,N,N,312,N,00,N
|
||||
20250207,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2365,5,2,0.21,802952385,339592,61.04,2385,2390,2350,3065,1655,2360,2364.46,11.03,0,-9,2453,2406,2378,2331,2303,2392,2317,5376,705,5000,1690,5,1,96866418,2291,7.46,0.22,12,0.35,317.00,10557.00,6460,20240625,-63.39,2305,20250203,2.60,2560,-7.62,20250107,2305,2.60,20250203,6460,-63.39,20240625,2305,2.60,20250203,4.91,N,001200,5000,5375 억,,10680331,N,N,57,N,00,N
|
||||
20250207,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2365,5,2,0.21,747081860,315997,56.79,2385,2390,2350,3065,1655,2360,2364.21,11.03,0,-4156,2453,2406,2378,2331,2303,2392,2317,5376,705,5000,1690,5,1,96866418,2291,7.46,0.22,12,0.33,317.00,10557.00,6460,20240625,-63.39,2305,20250203,2.60,2560,-7.62,20250107,2305,2.60,20250203,6460,-63.39,20240625,2305,2.60,20250203,4.91,N,001200,5000,5375 억,,10680331,N,N,57,N,00,N
|
||||
20250207,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2365,5,2,0.21,532394840,224834,40.41,2385,2390,2350,3065,1655,2360,2367.95,11.03,0,-23107,2453,2406,2378,2331,2303,2392,2317,5376,705,5000,1690,5,1,96866418,2291,7.46,0.22,12,0.23,317.00,10557.00,6460,20240625,-63.39,2305,20250203,2.60,2560,-7.62,20250107,2305,2.60,20250203,6460,-63.39,20240625,2305,2.60,20250203,4.91,N,001200,5000,5375 억,,10680331,N,N,57,N,00,N
|
||||
20250207,120115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2370,10,2,0.42,424430405,179471,32.26,2385,2390,2350,3065,1655,2360,2364.90,11.03,0,-52434,2453,2406,2378,2331,2303,2392,2317,5376,705,5000,1690,5,1,96866418,2296,7.48,0.22,12,0.19,317.00,10557.00,6460,20240625,-63.31,2305,20250203,2.82,2560,-7.42,20250107,2305,2.82,20250203,6460,-63.31,20240625,2305,2.82,20250203,4.91,N,001200,5000,5375 억,,10680331,N,N,57,N,00,N
|
||||
20250207,110115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2360,0,3,0.00,325864530,137761,24.76,2385,2390,2350,3065,1655,2360,2365.43,11.03,0,-52945,2453,2406,2378,2331,2303,2392,2317,5376,705,5000,1690,5,1,96866418,2286,7.44,0.22,12,0.14,317.00,10557.00,6460,20240625,-63.47,2305,20250203,2.39,2560,-7.81,20250107,2305,2.39,20250203,6460,-63.47,20240625,2305,2.39,20250203,4.91,N,001200,5000,5375 억,,10680331,N,N,57,N,00,N
|
||||
20250207,100115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2355,-5,5,-0.21,222577890,93950,16.89,2385,2390,2350,3065,1655,2360,2369.11,11.03,0,-31878,2453,2406,2378,2331,2303,2392,2317,5376,705,5000,1690,5,1,96866418,2281,7.43,0.22,12,0.10,317.00,10557.00,6460,20240625,-63.54,2305,20250203,2.17,2560,-8.01,20250107,2305,2.17,20250203,6460,-63.54,20240625,2305,2.17,20250203,4.91,N,001200,5000,5375 억,,10680331,N,N,57,N,00,N
|
||||
20250207,090115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2355,-5,5,-0.21,41477715,17502,3.15,2385,2385,2350,3065,1655,2360,2369.88,11.03,0,-10838,2453,2406,2378,2331,2303,2392,2317,5376,705,5000,1690,5,1,96866418,2281,7.43,0.22,12,0.02,317.00,10557.00,6460,20240625,-63.54,2305,20250203,2.17,2560,-8.01,20250107,2305,2.17,20250203,6460,-63.54,20240625,2305,2.17,20250203,4.91,N,001200,5000,5375 억,,10680331,N,N,57,N,00,N
|
||||
20250206,160114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2360,-15,5,-0.63,1327595170,555704,140.89,2380,2425,2350,3085,1665,2375,2389.03,11.01,0,11407,2421,2397,2376,2352,2331,2410,2365,5376,710,5000,1710,5,1,96866418,2286,7.44,0.22,12,0.57,317.00,10557.00,6460,20240625,-63.47,2305,20250203,2.39,2560,-7.81,20250107,2305,2.39,20250203,6460,-63.47,20240625,2305,2.39,20250203,4.96,N,001200,5000,5375 억,,10666191,N,N,57,N,00,N
|
||||
20250206,150114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2375,0,3,0.00,1099737360,459101,116.40,2380,2425,2365,3085,1665,2375,2395.41,11.01,0,9591,2421,2397,2376,2352,2331,2410,2365,5376,710,5000,1710,5,1,96866418,2301,7.49,0.22,12,0.47,317.00,10557.00,6460,20240625,-63.24,2305,20250203,3.04,2560,-7.23,20250107,2305,3.04,20250203,6460,-63.24,20240625,2305,3.04,20250203,4.96,N,001200,5000,5375 억,,10666191,N,N,328,N,00,N
|
||||
20250206,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2375,0,3,0.00,1035445495,431990,109.53,2380,2425,2365,3085,1665,2375,2396.92,11.01,0,21839,2421,2397,2376,2352,2331,2410,2365,5376,710,5000,1710,5,1,96866418,2301,7.49,0.22,12,0.45,317.00,10557.00,6460,20240625,-63.24,2305,20250203,3.04,2560,-7.23,20250107,2305,3.04,20250203,6460,-63.24,20240625,2305,3.04,20250203,4.96,N,001200,5000,5375 억,,10666191,N,N,328,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,840,-42,5,-4.76,311192094,364045,49.61,882,890,839,1146,618,882,854.82,13.21,0,-107659,944,913,868,837,792,928,852,287,264,500,610,1,1,57472957,483,-1.88,0.64,12,0.63,-448.00,1313.00,1349,20250115,-37.73,589,20241204,42.61,1349,-37.73,20250115,785,7.01,20250203,1349,-37.73,20250115,589,42.61,20241204,0.05,N,001210,500,287 억,,7593011,N,N,14,N,00,N
|
||||
20250207,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,858,-24,5,-2.72,231459892,269676,36.75,882,890,845,1146,618,882,858.29,13.21,0,-84353,944,913,868,837,792,928,852,287,264,500,610,1,1,57472957,493,-1.92,0.65,12,0.47,-448.00,1313.00,1349,20250115,-36.40,589,20241204,45.67,1349,-36.40,20250115,785,9.30,20250203,1349,-36.40,20250115,589,45.67,20241204,0.05,N,001210,500,287 억,,7593011,N,N,14,N,00,N
|
||||
20250207,140115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,867,-15,5,-1.70,168736235,196521,26.78,882,890,845,1146,618,882,858.62,13.21,0,-67452,944,913,868,837,792,928,852,287,264,500,610,1,1,57472957,498,-1.94,0.66,12,0.34,-448.00,1313.00,1349,20250115,-35.73,589,20241204,47.20,1349,-35.73,20250115,785,10.45,20250203,1349,-35.73,20250115,589,47.20,20241204,0.05,N,001210,500,287 억,,7593011,N,N,14,N,00,N
|
||||
20250207,130116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,855,-27,5,-3.06,147703373,172023,23.44,882,890,845,1146,618,882,858.63,13.21,0,-64961,944,913,868,837,792,928,852,287,264,500,610,1,1,57472957,491,-1.91,0.65,12,0.30,-448.00,1313.00,1349,20250115,-36.62,589,20241204,45.16,1349,-36.62,20250115,785,8.92,20250203,1349,-36.62,20250115,589,45.16,20241204,0.05,N,001210,500,287 억,,7593011,N,N,14,N,00,N
|
||||
20250207,120115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,856,-26,5,-2.95,143257172,166825,22.73,882,890,845,1146,618,882,858.73,13.21,0,-64598,944,913,868,837,792,928,852,287,264,500,610,1,1,57472957,492,-1.91,0.65,12,0.29,-448.00,1313.00,1349,20250115,-36.55,589,20241204,45.33,1349,-36.55,20250115,785,9.04,20250203,1349,-36.55,20250115,589,45.33,20241204,0.05,N,001210,500,287 억,,7593011,N,N,14,N,00,N
|
||||
20250207,110116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,867,-15,5,-1.70,126981973,147828,20.14,882,890,845,1146,618,882,858.98,13.21,0,-52365,944,913,868,837,792,928,852,287,264,500,610,1,1,57472957,498,-1.94,0.66,12,0.26,-448.00,1313.00,1349,20250115,-35.73,589,20241204,47.20,1349,-35.73,20250115,785,10.45,20250203,1349,-35.73,20250115,589,47.20,20241204,0.05,N,001210,500,287 억,,7593011,N,N,14,N,00,N
|
||||
20250207,100115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,852,-30,5,-3.40,85711470,99774,13.60,882,890,845,1146,618,882,859.06,13.21,0,-32281,944,913,868,837,792,928,852,287,264,500,610,1,1,57472957,490,-1.90,0.65,12,0.17,-448.00,1313.00,1349,20250115,-36.84,589,20241204,44.65,1349,-36.84,20250115,785,8.54,20250203,1349,-36.84,20250115,589,44.65,20241204,0.05,N,001210,500,287 억,,7593011,N,N,14,N,00,N
|
||||
20250207,090116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,890,8,2,0.91,5718228,6483,0.88,882,890,879,1146,618,882,882.03,13.21,0,-2124,944,913,868,837,792,928,852,287,264,500,610,1,1,57472957,512,-1.99,0.68,12,0.01,-448.00,1313.00,1349,20250115,-34.03,589,20241204,51.10,1349,-34.03,20250115,785,13.38,20250203,1349,-34.03,20250115,589,51.10,20241204,0.05,N,001210,500,287 억,,7593011,N,N,14,N,00,N
|
||||
20250206,160115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,882,54,2,6.52,640299843,733645,141.30,837,899,823,1076,580,828,872.76,12.94,0,159819,856,842,821,807,786,831,796,287,248,500,570,1,1,57472957,507,-1.97,0.67,12,1.28,-448.00,1313.00,1349,20250115,-34.62,589,20241204,49.75,1349,-34.62,20250115,785,12.36,20250203,1349,-34.62,20250115,589,49.75,20241204,0.05,N,001210,500,287 억,,7439832,N,N,14,N,00,N
|
||||
20250206,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,883,55,2,6.64,622821426,713825,137.49,837,899,823,1076,580,828,872.51,12.94,0,153499,856,842,821,807,786,831,796,287,248,500,570,1,1,57472957,507,-1.97,0.67,12,1.24,-448.00,1313.00,1349,20250115,-34.54,589,20241204,49.92,1349,-34.54,20250115,785,12.48,20250203,1349,-34.54,20250115,589,49.92,20241204,0.05,N,001210,500,287 억,,7439832,N,N,17,N,00,N
|
||||
20250206,140115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,882,54,2,6.52,595944229,683423,131.63,837,899,823,1076,580,828,872.00,12.94,0,147466,856,842,821,807,786,831,796,287,248,500,570,1,1,57472957,507,-1.97,0.67,12,1.19,-448.00,1313.00,1349,20250115,-34.62,589,20241204,49.75,1349,-34.62,20250115,785,12.36,20250203,1349,-34.62,20250115,589,49.75,20241204,0.05,N,001210,500,287 억,,7439832,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
|
||||
20250207,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7190,-120,5,-1.64,261735170,36230,107.13,7220,7330,7170,9500,5120,7310,7224.48,9.95,0,-6692,7476,7392,7266,7182,7056,7435,7225,2711,2190,5000,5400,10,1,31800483,2286,1.66,0.14,12,0.11,4328.00,51560.00,11350,20240205,-36.65,6900,20250203,4.20,7540,-4.64,20250106,6900,4.20,20250203,10410,-30.93,20240207,6900,4.20,20250203,0.77,N,001230,5000,2710 억,,3162850,N,N,1,N,00,N
|
||||
20250207,150115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7230,-80,5,-1.09,200863540,27791,82.18,7220,7330,7180,9500,5120,7310,7227.65,9.95,0,-5276,7476,7392,7266,7182,7056,7435,7225,2711,2190,5000,5400,10,1,31800483,2299,1.67,0.14,12,0.09,4328.00,51560.00,11350,20240205,-36.30,6900,20250203,4.78,7540,-4.11,20250106,6900,4.78,20250203,10410,-30.55,20240207,6900,4.78,20250203,0.77,N,001230,5000,2710 억,,3162850,N,N,8,N,00,N
|
||||
20250207,140115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7220,-90,5,-1.23,164357320,22729,67.21,7220,7330,7180,9500,5120,7310,7231.17,9.95,0,-4362,7476,7392,7266,7182,7056,7435,7225,2711,2190,5000,5400,10,1,31800483,2296,1.67,0.14,12,0.07,4328.00,51560.00,11350,20240205,-36.39,6900,20250203,4.64,7540,-4.24,20250106,6900,4.64,20250203,10410,-30.64,20240207,6900,4.64,20250203,0.77,N,001230,5000,2710 억,,3162850,N,N,8,N,00,N
|
||||
20250207,130116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7220,-90,5,-1.23,120153330,16600,49.08,7220,7330,7210,9500,5120,7310,7238.15,9.95,0,-2918,7476,7392,7266,7182,7056,7435,7225,2711,2190,5000,5400,10,1,31800483,2296,1.67,0.14,12,0.05,4328.00,51560.00,11350,20240205,-36.39,6900,20250203,4.64,7540,-4.24,20250106,6900,4.64,20250203,10410,-30.64,20240207,6900,4.64,20250203,0.77,N,001230,5000,2710 억,,3162850,N,N,8,N,00,N
|
||||
20250207,120116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7250,-60,5,-0.82,78961910,10908,32.25,7220,7330,7210,9500,5120,7310,7238.90,9.95,0,-2054,7476,7392,7266,7182,7056,7435,7225,2711,2190,5000,5400,10,1,31800483,2306,1.68,0.14,12,0.03,4328.00,51560.00,11350,20240205,-36.12,6900,20250203,5.07,7540,-3.85,20250106,6900,5.07,20250203,10410,-30.36,20240207,6900,5.07,20250203,0.77,N,001230,5000,2710 억,,3162850,N,N,8,N,00,N
|
||||
20250207,110116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7250,-60,5,-0.82,24835510,3431,10.15,7220,7330,7210,9500,5120,7310,7238.56,9.95,0,-691,7476,7392,7266,7182,7056,7435,7225,2711,2190,5000,5400,10,1,31800483,2306,1.68,0.14,12,0.01,4328.00,51560.00,11350,20240205,-36.12,6900,20250203,5.07,7540,-3.85,20250106,6900,5.07,20250203,10410,-30.36,20240207,6900,5.07,20250203,0.77,N,001230,5000,2710 억,,3162850,N,N,8,N,00,N
|
||||
20250207,100115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7260,-50,5,-0.68,18787590,2598,7.68,7220,7330,7210,9500,5120,7310,7231.56,9.95,0,-528,7476,7392,7266,7182,7056,7435,7225,2711,2190,5000,5400,10,1,31800483,2309,1.68,0.14,12,0.01,4328.00,51560.00,11350,20240205,-36.04,6900,20250203,5.22,7540,-3.71,20250106,6900,5.22,20250203,10410,-30.26,20240207,6900,5.22,20250203,0.77,N,001230,5000,2710 억,,3162850,N,N,8,N,00,N
|
||||
20250207,090116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7250,-60,5,-0.82,8881940,1229,3.63,7220,7330,7220,9500,5120,7310,7226.97,9.95,0,44,7476,7392,7266,7182,7056,7435,7225,2711,2190,5000,5400,10,1,31800483,2306,1.68,0.14,12,0.00,4328.00,51560.00,11350,20240205,-36.12,6900,20250203,5.07,7540,-3.85,20250106,6900,5.07,20250203,10410,-30.36,20240207,6900,5.07,20250203,0.77,N,001230,5000,2710 억,,3162850,N,N,8,N,00,N
|
||||
20250206,160115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7310,140,2,1.95,244831420,33796,94.92,7160,7350,7140,9320,5020,7170,7244.38,9.96,0,-4776,7283,7226,7173,7116,7063,7200,7090,2711,2150,5000,5300,10,1,31800483,2325,1.69,0.14,12,0.11,4328.00,51560.00,11350,20240205,-35.59,6900,20250203,5.94,7540,-3.05,20250106,6900,5.94,20250203,10960,-33.30,20240206,6900,5.94,20250203,0.74,N,001230,5000,2710 억,,3167836,N,N,8,N,00,N
|
||||
20250206,150115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7260,90,2,1.26,177844870,24611,69.12,7160,7330,7140,9320,5020,7170,7226.24,9.96,0,-2187,7283,7226,7173,7116,7063,7200,7090,2711,2150,5000,5300,10,1,31800483,2309,1.68,0.14,12,0.08,4328.00,51560.00,11350,20240205,-36.04,6900,20250203,5.22,7540,-3.71,20250106,6900,5.22,20250203,10960,-33.76,20240206,6900,5.22,20250203,0.74,N,001230,5000,2710 억,,3167836,N,N,5,N,00,N
|
||||
20250206,140115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7260,90,2,1.26,156742810,21707,60.97,7160,7330,7140,9320,5020,7170,7220.84,9.96,0,-1501,7283,7226,7173,7116,7063,7200,7090,2711,2150,5000,5300,10,1,31800483,2309,1.68,0.14,12,0.07,4328.00,51560.00,11350,20240205,-36.04,6900,20250203,5.22,7540,-3.71,20250106,6900,5.22,20250203,10960,-33.76,20240206,6900,5.22,20250203,0.74,N,001230,5000,2710 억,,3167836,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
|
||||
20250207,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2505,-185,5,-6.88,6850529925,2736635,219.35,2505,2530,2470,3495,1885,2690,2503.26,4.84,0,-609583,2766,2727,2691,2652,2616,2747,2672,2063,805,2500,1720,5,1,82533764,2067,7.46,0.49,12,3.32,336.00,5119.00,4455,20240920,-43.77,2325,20240418,7.74,2910,-13.92,20250120,2470,1.42,20250207,4455,-43.77,20240920,2325,7.74,20240418,4.69,N,001250,2500,2063 억,,3992764,N,N,194,N,00,N
|
||||
20250207,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2510,-180,5,-6.69,6591112375,2633136,211.05,2505,2530,2470,3495,1885,2690,2503.14,4.84,0,-589380,2766,2727,2691,2652,2616,2747,2672,2063,805,2500,1720,5,1,82533764,2072,7.47,0.49,12,3.19,336.00,5119.00,4455,20240920,-43.66,2325,20240418,7.96,2910,-13.75,20250120,2470,1.62,20250207,4455,-43.66,20240920,2325,7.96,20240418,4.69,N,001250,2500,2063 억,,3992764,N,N,0,N,00,N
|
||||
20250207,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2505,-185,5,-6.88,6222986820,2486147,199.27,2505,2530,2470,3495,1885,2690,2503.06,4.84,0,-525629,2766,2727,2691,2652,2616,2747,2672,2063,805,2500,1720,5,1,82533764,2067,7.46,0.49,12,3.01,336.00,5119.00,4455,20240920,-43.77,2325,20240418,7.74,2910,-13.92,20250120,2470,1.42,20250207,4455,-43.77,20240920,2325,7.74,20240418,4.69,N,001250,2500,2063 억,,3992764,N,N,0,N,00,N
|
||||
20250207,130116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2515,-175,5,-6.51,5761457630,2301877,184.50,2505,2530,2470,3495,1885,2690,2502.93,4.84,0,-495663,2766,2727,2691,2652,2616,2747,2672,2063,805,2500,1720,5,1,82533764,2076,7.49,0.49,12,2.79,336.00,5119.00,4455,20240920,-43.55,2325,20240418,8.17,2910,-13.57,20250120,2470,1.82,20250207,4455,-43.55,20240920,2325,8.17,20240418,4.69,N,001250,2500,2063 억,,3992764,N,N,0,N,00,N
|
||||
20250207,120116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2510,-180,5,-6.69,5331829755,2131191,170.82,2505,2525,2470,3495,1885,2690,2501.80,4.84,0,-478230,2766,2727,2691,2652,2616,2747,2672,2063,805,2500,1720,5,1,82533764,2072,7.47,0.49,12,2.58,336.00,5119.00,4455,20240920,-43.66,2325,20240418,7.96,2910,-13.75,20250120,2470,1.62,20250207,4455,-43.66,20240920,2325,7.96,20240418,4.69,N,001250,2500,2063 억,,3992764,N,N,0,N,00,N
|
||||
20250207,110116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2505,-185,5,-6.88,4840967370,1935202,155.11,2505,2525,2470,3495,1885,2690,2501.53,4.84,0,-414618,2766,2727,2691,2652,2616,2747,2672,2063,805,2500,1720,5,1,82533764,2067,7.46,0.49,12,2.34,336.00,5119.00,4455,20240920,-43.77,2325,20240418,7.74,2910,-13.92,20250120,2470,1.42,20250207,4455,-43.77,20240920,2325,7.74,20240418,4.69,N,001250,2500,2063 억,,3992764,N,N,0,N,00,N
|
||||
20250207,100116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2505,-185,5,-6.88,3856650055,1542093,123.60,2505,2520,2470,3495,1885,2690,2500.91,4.84,0,-318014,2766,2727,2691,2652,2616,2747,2672,2063,805,2500,1720,5,1,82533764,2067,7.46,0.49,12,1.87,336.00,5119.00,4455,20240920,-43.77,2325,20240418,7.74,2910,-13.92,20250120,2470,1.42,20250207,4455,-43.77,20240920,2325,7.74,20240418,4.69,N,001250,2500,2063 억,,3992764,N,N,0,N,00,N
|
||||
20250207,090116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2510,-180,5,-6.69,895081740,357405,28.65,2505,2520,2485,3495,1885,2690,2504.36,4.84,0,75643,2766,2727,2691,2652,2616,2747,2672,2063,805,2500,1720,5,1,82533764,2072,7.47,0.49,12,0.43,336.00,5119.00,4455,20240920,-43.66,2325,20240418,7.96,2910,-13.75,20250120,2485,1.01,20250207,4455,-43.66,20240920,2325,7.96,20240418,4.69,N,001250,2500,2063 억,,3992764,N,N,0,N,00,N
|
||||
20250206,160115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2690,15,2,0.56,1504603710,558167,57.39,2680,2730,2655,3475,1875,2675,2695.66,4.84,0,-362,2765,2720,2690,2645,2615,2705,2630,2063,800,2500,1710,5,1,82533764,2220,8.01,0.53,12,0.68,336.00,5119.00,4455,20240920,-39.62,2325,20240418,15.70,2910,-7.56,20250120,2580,4.26,20250203,4455,-39.62,20240920,2325,15.70,20240418,4.73,N,001250,2500,2063 억,,3994815,N,N,108,N,00,N
|
||||
20250206,150115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2690,15,2,0.56,1451745365,538510,55.37,2680,2730,2655,3475,1875,2675,2695.86,4.84,0,-2723,2765,2720,2690,2645,2615,2705,2630,2063,800,2500,1710,5,1,82533764,2220,8.01,0.53,12,0.65,336.00,5119.00,4455,20240920,-39.62,2325,20240418,15.70,2910,-7.56,20250120,2580,4.26,20250203,4455,-39.62,20240920,2325,15.70,20240418,4.73,N,001250,2500,2063 억,,3994815,N,N,108,N,00,N
|
||||
20250206,140115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2710,35,2,1.31,1219485370,452239,46.50,2680,2730,2655,3475,1875,2675,2696.55,4.84,0,-11979,2765,2720,2690,2645,2615,2705,2630,2063,800,2500,1710,5,1,82533764,2237,8.07,0.53,12,0.55,336.00,5119.00,4455,20240920,-39.17,2325,20240418,16.56,2910,-6.87,20250120,2580,5.04,20250203,4455,-39.17,20240920,2325,16.56,20240418,4.73,N,001250,2500,2063 억,,3994815,N,N,108,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8100,70,2,0.87,585262360,72155,18.10,7980,8290,7930,10430,5630,8030,8111.34,0.52,0,9786,9270,8650,8140,7520,7010,8960,7830,492,2400,5000,5130,10,1,9832572,796,13.30,0.70,12,0.73,609.00,11513.00,10500,20241113,-22.86,5660,20240418,43.11,8760,-7.53,20250206,7420,9.16,20250203,10500,-22.86,20241113,5660,43.11,20240418,0.29,N,001260,5000,491 억,,50811,N,N,1,N,00,N
|
||||
20250207,150116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8190,160,2,1.99,553791430,68290,17.13,7980,8290,7930,10430,5630,8030,8109.55,0.52,0,8823,9270,8650,8140,7520,7010,8960,7830,492,2400,5000,5130,10,1,9832572,805,13.45,0.71,12,0.69,609.00,11513.00,10500,20241113,-22.00,5660,20240418,44.70,8760,-6.51,20250206,7420,10.38,20250203,10500,-22.00,20241113,5660,44.70,20240418,0.29,N,001260,5000,491 억,,50811,N,N,4,N,00,N
|
||||
20250207,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8140,110,2,1.37,431648390,53411,13.40,7980,8200,7930,10430,5630,8030,8081.76,0.52,0,5533,9270,8650,8140,7520,7010,8960,7830,492,2400,5000,5130,10,1,9832572,800,13.37,0.71,12,0.54,609.00,11513.00,10500,20241113,-22.48,5660,20240418,43.82,8760,-7.08,20250206,7420,9.70,20250203,10500,-22.48,20241113,5660,43.82,20240418,0.29,N,001260,5000,491 억,,50811,N,N,4,N,00,N
|
||||
20250207,130116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8110,80,2,1.00,372614670,46159,11.58,7980,8190,7930,10430,5630,8030,8072.53,0.52,0,2648,9270,8650,8140,7520,7010,8960,7830,492,2400,5000,5130,10,1,9832572,797,13.32,0.70,12,0.47,609.00,11513.00,10500,20241113,-22.76,5660,20240418,43.29,8760,-7.42,20250206,7420,9.30,20250203,10500,-22.76,20241113,5660,43.29,20240418,0.29,N,001260,5000,491 억,,50811,N,N,4,N,00,N
|
||||
20250207,120116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8060,30,2,0.37,303776700,37626,9.44,7980,8190,7930,10430,5630,8030,8073.73,0.52,0,-1202,9270,8650,8140,7520,7010,8960,7830,492,2400,5000,5130,10,1,9832572,793,13.23,0.70,12,0.38,609.00,11513.00,10500,20241113,-23.24,5660,20240418,42.40,8760,-7.99,20250206,7420,8.63,20250203,10500,-23.24,20241113,5660,42.40,20240418,0.29,N,001260,5000,491 억,,50811,N,N,4,N,00,N
|
||||
20250207,110116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8070,40,2,0.50,284212470,35205,8.83,7980,8190,7930,10430,5630,8030,8073.22,0.52,0,270,9270,8650,8140,7520,7010,8960,7830,492,2400,5000,5130,10,1,9832572,793,13.25,0.70,12,0.36,609.00,11513.00,10500,20241113,-23.14,5660,20240418,42.58,8760,-7.88,20250206,7420,8.76,20250203,10500,-23.14,20241113,5660,42.58,20240418,0.29,N,001260,5000,491 억,,50811,N,N,4,N,00,N
|
||||
20250207,100116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8070,40,2,0.50,223759450,27745,6.96,7980,8190,7930,10430,5630,8030,8065.01,0.52,0,-314,9270,8650,8140,7520,7010,8960,7830,492,2400,5000,5130,10,1,9832572,793,13.25,0.70,12,0.28,609.00,11513.00,10500,20241113,-23.14,5660,20240418,42.58,8760,-7.88,20250206,7420,8.76,20250203,10500,-23.14,20241113,5660,42.58,20240418,0.29,N,001260,5000,491 억,,50811,N,N,4,N,00,N
|
||||
20250207,090116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7980,-50,5,-0.62,8163390,1022,0.26,7980,7990,7980,10430,5630,8030,7981.82,0.52,0,-266,9270,8650,8140,7520,7010,8960,7830,492,2400,5000,5130,10,1,9832572,785,13.10,0.69,12,0.01,609.00,11513.00,10500,20241113,-24.00,5660,20240418,40.99,8760,-8.90,20250206,7420,7.55,20250203,10500,-24.00,20241113,5660,40.99,20240418,0.29,N,001260,5000,491 억,,50811,N,N,4,N,00,N
|
||||
20250206,160115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8030,510,2,6.78,3291034560,397137,3597.58,7710,8760,7630,9770,5270,7520,8287.01,0.58,0,-2799,7700,7610,7540,7450,7380,7655,7495,492,2250,5000,4810,10,1,9832572,790,13.19,0.70,12,4.04,609.00,11513.00,10500,20241113,-23.52,5660,20240418,41.87,8760,-8.33,20250206,7420,8.22,20250203,10500,-23.52,20241113,5660,41.87,20240418,0.30,N,001260,5000,491 억,,57300,N,N,4,N,00,N
|
||||
20250206,150115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8060,540,2,7.18,3198343100,385577,3492.86,7710,8760,7630,9770,5270,7520,8294.95,0.58,0,-4221,7700,7610,7540,7450,7380,7655,7495,492,2250,5000,4810,10,1,9832572,793,13.23,0.70,12,3.92,609.00,11513.00,10500,20241113,-23.24,5660,20240418,42.40,8760,-7.99,20250206,7420,8.63,20250203,10500,-23.24,20241113,5660,42.40,20240418,0.30,N,001260,5000,491 억,,57300,N,N,3,N,00,N
|
||||
20250206,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8110,590,2,7.85,3136481160,377915,3423.45,7710,8760,7630,9770,5270,7520,8299.44,0.58,0,-5590,7700,7610,7540,7450,7380,7655,7495,492,2250,5000,4810,10,1,9832572,797,13.32,0.70,12,3.84,609.00,11513.00,10500,20241113,-22.76,5660,20240418,43.29,8760,-7.42,20250206,7420,9.30,20250203,10500,-22.76,20241113,5660,43.29,20240418,0.30,N,001260,5000,491 억,,57300,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
|
||||
20250207,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27300,350,2,1.30,114288400,4232,86.16,26650,27300,26650,35000,18900,26950,27005.77,1.37,0,-824,27483,27216,27033,26766,26583,27125,26675,518,8050,5000,19400,50,1,10369886,2831,6.37,0.45,12,0.04,4286.00,61056.00,30500,20241107,-10.49,21700,20240125,25.81,27800,-1.80,20250109,26650,2.44,20250207,30500,-10.49,20241107,22000,24.09,20240412,0.00,N,001270,5000,518 억,,141594,N,N,5,N,00,N
|
||||
20250207,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,-150,5,-0.56,98667650,3658,74.47,26650,27200,26650,35000,18900,26950,26973.11,1.37,0,-332,27483,27216,27033,26766,26583,27125,26675,518,8050,5000,19400,50,1,10369886,2779,6.25,0.44,12,0.04,4286.00,61056.00,30500,20241107,-12.13,21700,20240125,23.50,27800,-3.60,20250109,26650,0.56,20250207,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,141594,N,N,5,N,00,N
|
||||
20250207,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,-150,5,-0.56,96681350,3584,72.96,26650,27200,26650,35000,18900,26950,26975.82,1.37,0,-277,27483,27216,27033,26766,26583,27125,26675,518,8050,5000,19400,50,1,10369886,2779,6.25,0.44,12,0.03,4286.00,61056.00,30500,20241107,-12.13,21700,20240125,23.50,27800,-3.60,20250109,26650,0.56,20250207,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,141594,N,N,5,N,00,N
|
||||
20250207,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-100,5,-0.37,93277600,3457,70.38,26650,27200,26650,35000,18900,26950,26982.24,1.37,0,-171,27483,27216,27033,26766,26583,27125,26675,518,8050,5000,19400,50,1,10369886,2784,6.26,0.44,12,0.03,4286.00,61056.00,30500,20241107,-11.97,21700,20240125,23.73,27800,-3.42,20250109,26650,0.75,20250207,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,141594,N,N,5,N,00,N
|
||||
20250207,120116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,-150,5,-0.56,91749100,3400,69.22,26650,27200,26650,35000,18900,26950,26985.03,1.37,0,-120,27483,27216,27033,26766,26583,27125,26675,518,8050,5000,19400,50,1,10369886,2779,6.25,0.44,12,0.03,4286.00,61056.00,30500,20241107,-12.13,21700,20240125,23.50,27800,-3.60,20250109,26650,0.56,20250207,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,141594,N,N,5,N,00,N
|
||||
20250207,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,-150,5,-0.56,76395100,2831,57.63,26650,27000,26650,35000,18900,26950,26985.20,1.37,0,-69,27483,27216,27033,26766,26583,27125,26675,518,8050,5000,19400,50,1,10369886,2779,6.25,0.44,12,0.03,4286.00,61056.00,30500,20241107,-12.13,21700,20240125,23.50,27800,-3.60,20250109,26650,0.56,20250207,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,141594,N,N,5,N,00,N
|
||||
20250207,100116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-100,5,-0.37,61796100,2290,46.62,26650,27000,26650,35000,18900,26950,26985.20,1.37,0,-34,27483,27216,27033,26766,26583,27125,26675,518,8050,5000,19400,50,1,10369886,2784,6.26,0.44,12,0.02,4286.00,61056.00,30500,20241107,-11.97,21700,20240125,23.73,27800,-3.42,20250109,26650,0.75,20250207,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,141594,N,N,5,N,00,N
|
||||
20250207,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26650,-300,5,-1.11,1359150,51,1.04,26650,26650,26650,35000,18900,26950,26650.00,1.37,0,-46,27483,27216,27033,26766,26583,27125,26675,518,8050,5000,19400,50,1,10369886,2764,6.22,0.44,12,0.00,4286.00,61056.00,30500,20241107,-12.62,21700,20240125,22.81,27800,-4.14,20250109,26650,0.00,20250207,30500,-12.62,20241107,22000,21.14,20240412,0.00,N,001270,5000,518 억,,141594,N,N,5,N,00,N
|
||||
20250206,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,-200,5,-0.74,133163700,4912,51.71,27150,27300,26850,35250,19050,27150,27109.87,1.37,0,-157,27750,27450,27150,26850,26550,27300,26700,518,8100,5000,19540,50,1,10369886,2795,6.29,0.44,12,0.05,4286.00,61056.00,30500,20241107,-11.64,21700,20240124,24.19,27800,-3.06,20250109,26850,0.37,20250206,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,141854,N,N,5,N,00,N
|
||||
20250206,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,-200,5,-0.74,128986650,4757,50.08,27150,27300,26900,35250,19050,27150,27115.13,1.37,0,-248,27750,27450,27150,26850,26550,27300,26700,518,8100,5000,19540,50,1,10369886,2795,6.29,0.44,12,0.05,4286.00,61056.00,30500,20241107,-11.64,21700,20240124,24.19,27800,-3.06,20250109,26850,0.37,20250205,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,141854,N,N,3,N,00,N
|
||||
20250206,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,-200,5,-0.74,125139200,4614,48.57,27150,27300,26900,35250,19050,27150,27121.63,1.37,0,-235,27750,27450,27150,26850,26550,27300,26700,518,8100,5000,19540,50,1,10369886,2795,6.29,0.44,12,0.04,4286.00,61056.00,30500,20241107,-11.64,21700,20240124,24.19,27800,-3.06,20250109,26850,0.37,20250205,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,141854,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
|
||||
20250207,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,426,3,2,0.71,5458153,12820,98.25,424,428,423,549,297,423,425.73,0.20,0,-32,431,427,425,421,419,426,420,1096,126,1000,290,1,1,108337120,462,85.20,0.19,12,0.01,5.00,2193.00,850,20240221,-49.88,401,20241209,6.23,443,-3.84,20250123,416,2.40,20250203,850,-49.88,20240221,401,6.23,20241209,0.16,N,001290,1000,1096 억,,212301,N,N,2,N,00,N
|
||||
20250207,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,425,2,2,0.47,2858928,6709,51.41,424,428,423,549,297,423,426.13,0.20,0,10,431,427,425,421,419,426,420,1096,126,1000,290,1,1,108337120,460,85.00,0.19,12,0.01,5.00,2193.00,850,20240221,-50.00,401,20241209,5.99,443,-4.06,20250123,416,2.16,20250203,850,-50.00,20240221,401,5.99,20241209,0.16,N,001290,1000,1096 억,,212301,N,N,2,N,00,N
|
||||
20250207,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,427,4,2,0.95,2622156,6154,47.16,424,428,423,549,297,423,426.09,0.20,0,-32,431,427,425,421,419,426,420,1096,126,1000,290,1,1,108337120,463,85.40,0.19,12,0.01,5.00,2193.00,850,20240221,-49.76,401,20241209,6.48,443,-3.61,20250123,416,2.64,20250203,850,-49.76,20240221,401,6.48,20241209,0.16,N,001290,1000,1096 억,,212301,N,N,2,N,00,N
|
||||
20250207,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,427,4,2,0.95,2545723,5975,45.79,424,428,423,549,297,423,426.06,0.20,0,-32,431,427,425,421,419,426,420,1096,126,1000,290,1,1,108337120,463,85.40,0.19,12,0.01,5.00,2193.00,850,20240221,-49.76,401,20241209,6.48,443,-3.61,20250123,416,2.64,20250203,850,-49.76,20240221,401,6.48,20241209,0.16,N,001290,1000,1096 억,,212301,N,N,2,N,00,N
|
||||
20250207,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,425,2,2,0.47,2496629,5860,44.91,424,428,423,549,297,423,426.05,0.20,0,-32,431,427,425,421,419,426,420,1096,126,1000,290,1,1,108337120,460,85.00,0.19,12,0.01,5.00,2193.00,850,20240221,-50.00,401,20241209,5.99,443,-4.06,20250123,416,2.16,20250203,850,-50.00,20240221,401,5.99,20241209,0.16,N,001290,1000,1096 억,,212301,N,N,2,N,00,N
|
||||
20250207,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,425,2,2,0.47,275047,645,4.94,424,428,423,549,297,423,426.43,0.20,0,-32,431,427,425,421,419,426,420,1096,126,1000,290,1,1,108337120,460,85.00,0.19,12,0.00,5.00,2193.00,850,20240221,-50.00,401,20241209,5.99,443,-4.06,20250123,416,2.16,20250203,850,-50.00,20240221,401,5.99,20241209,0.16,N,001290,1000,1096 억,,212301,N,N,2,N,00,N
|
||||
20250207,100116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,425,2,2,0.47,228938,537,4.12,424,428,423,549,297,423,426.33,0.20,0,-32,431,427,425,421,419,426,420,1096,126,1000,290,1,1,108337120,460,85.00,0.19,12,0.00,5.00,2193.00,850,20240221,-50.00,401,20241209,5.99,443,-4.06,20250123,416,2.16,20250203,850,-50.00,20240221,401,5.99,20241209,0.16,N,001290,1000,1096 억,,212301,N,N,2,N,00,N
|
||||
20250207,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,424,1,2,0.24,9327,22,0.17,424,424,423,549,297,423,423.95,0.20,0,-3,431,427,425,421,419,426,420,1096,126,1000,290,1,1,108337120,459,84.80,0.19,12,0.00,5.00,2193.00,850,20240221,-50.12,401,20241209,5.74,443,-4.29,20250123,416,1.92,20250203,850,-50.12,20240221,401,5.74,20241209,0.16,N,001290,1000,1096 억,,212301,N,N,2,N,00,N
|
||||
20250206,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,423,1,2,0.24,5551086,13049,92.70,423,429,423,548,296,422,425.40,0.20,0,-301,431,426,424,419,417,425,418,1096,126,1000,290,1,1,108337120,458,84.60,0.19,12,0.01,5.00,2193.00,850,20240221,-50.24,401,20241209,5.49,443,-4.51,20250123,416,1.68,20250203,850,-50.24,20240221,401,5.49,20241209,0.16,N,001290,1000,1096 억,,212602,N,N,2,N,00,N
|
||||
20250206,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,423,1,2,0.24,4585850,10772,76.52,423,429,423,548,296,422,425.72,0.20,0,-216,431,426,424,419,417,425,418,1096,126,1000,290,1,1,108337120,458,84.60,0.19,12,0.01,5.00,2193.00,850,20240221,-50.24,401,20241209,5.49,443,-4.51,20250123,416,1.68,20250203,850,-50.24,20240221,401,5.49,20241209,0.16,N,001290,1000,1096 억,,212602,N,N,6,N,00,N
|
||||
20250206,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,424,2,2,0.47,3763599,8833,62.75,423,429,423,548,296,422,426.08,0.20,0,-301,431,426,424,419,417,425,418,1096,126,1000,290,1,1,108337120,459,84.80,0.19,12,0.01,5.00,2193.00,850,20240221,-50.12,401,20241209,5.74,443,-4.29,20250123,416,1.92,20250203,850,-50.12,20240221,401,5.74,20241209,0.16,N,001290,1000,1096 억,,212602,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
|
||||
20250207,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6800,-150,5,-2.16,1052746780,154073,112.65,6960,7000,6780,9030,4870,6950,6832.75,1.91,0,-38763,7096,7022,6906,6832,6716,7060,6870,225,2080,500,4300,10,1,44918407,3054,39.53,1.42,12,0.34,172.00,4772.00,18440,20240612,-63.12,6550,20241227,3.82,8160,-16.67,20250107,6690,1.64,20250205,18440,-63.12,20240612,6550,3.82,20241227,0.54,N,001340,500,224 억,,857151,N,N,64,N,00,N
|
||||
20250207,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6810,-140,5,-2.01,825538210,120643,88.21,6960,7000,6790,9030,4870,6950,6842.68,1.91,0,-15959,7096,7022,6906,6832,6716,7060,6870,225,2080,500,4300,10,1,44918407,3059,39.59,1.43,12,0.27,172.00,4772.00,18440,20240612,-63.07,6550,20241227,3.97,8160,-16.54,20250107,6690,1.79,20250205,18440,-63.07,20240612,6550,3.97,20241227,0.54,N,001340,500,224 억,,857151,N,N,0,N,00,N
|
||||
20250207,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6820,-130,5,-1.87,668050670,97525,71.31,6960,7000,6790,9030,4870,6950,6849.89,1.91,0,-8383,7096,7022,6906,6832,6716,7060,6870,225,2080,500,4300,10,1,44918407,3063,39.65,1.43,12,0.22,172.00,4772.00,18440,20240612,-63.02,6550,20241227,4.12,8160,-16.42,20250107,6690,1.94,20250205,18440,-63.02,20240612,6550,4.12,20241227,0.54,N,001340,500,224 억,,857151,N,N,0,N,00,N
|
||||
20250207,130117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6820,-130,5,-1.87,613766600,89572,65.49,6960,7000,6790,9030,4870,6950,6852.05,1.91,0,-6790,7096,7022,6906,6832,6716,7060,6870,225,2080,500,4300,10,1,44918407,3063,39.65,1.43,12,0.20,172.00,4772.00,18440,20240612,-63.02,6550,20241227,4.12,8160,-16.42,20250107,6690,1.94,20250205,18440,-63.02,20240612,6550,4.12,20241227,0.54,N,001340,500,224 억,,857151,N,N,0,N,00,N
|
||||
20250207,120117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6830,-120,5,-1.73,529500920,77256,56.49,6960,7000,6790,9030,4870,6950,6853.66,1.91,0,-3681,7096,7022,6906,6832,6716,7060,6870,225,2080,500,4300,10,1,44918407,3068,39.71,1.43,12,0.17,172.00,4772.00,18440,20240612,-62.96,6550,20241227,4.27,8160,-16.30,20250107,6690,2.09,20250205,18440,-62.96,20240612,6550,4.27,20241227,0.54,N,001340,500,224 억,,857151,N,N,0,N,00,N
|
||||
20250207,110117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6840,-110,5,-1.58,424708260,61887,45.25,6960,7000,6790,9030,4870,6950,6862.43,1.91,0,-4856,7096,7022,6906,6832,6716,7060,6870,225,2080,500,4300,10,1,44918407,3072,39.77,1.43,12,0.14,172.00,4772.00,18440,20240612,-62.91,6550,20241227,4.43,8160,-16.18,20250107,6690,2.24,20250205,18440,-62.91,20240612,6550,4.43,20241227,0.54,N,001340,500,224 억,,857151,N,N,0,N,00,N
|
||||
20250207,100117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6860,-90,5,-1.29,253745280,36796,26.90,6960,7000,6810,9030,4870,6950,6895.78,1.91,0,1010,7096,7022,6906,6832,6716,7060,6870,225,2080,500,4300,10,1,44918407,3081,39.88,1.44,12,0.08,172.00,4772.00,18440,20240612,-62.80,6550,20241227,4.73,8160,-15.93,20250107,6690,2.54,20250205,18440,-62.80,20240612,6550,4.73,20241227,0.54,N,001340,500,224 억,,857151,N,N,0,N,00,N
|
||||
20250207,090117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6950,0,3,0.00,10467670,1504,1.10,6960,7000,6930,9030,4870,6950,6960.99,1.91,0,-882,7096,7022,6906,6832,6716,7060,6870,225,2080,500,4300,10,1,44918407,3122,40.41,1.46,12,0.00,172.00,4772.00,18440,20240612,-62.31,6550,20241227,6.11,8160,-14.83,20250107,6690,3.89,20250205,18440,-62.31,20240612,6550,6.11,20241227,0.54,N,001340,500,224 억,,857151,N,N,0,N,00,N
|
||||
20250206,160116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6950,70,2,1.02,934012610,135962,70.98,6880,6980,6790,8940,4820,6880,6869.60,1.91,0,92,7086,6982,6836,6732,6586,7035,6785,225,2060,500,4260,10,1,44918407,3122,40.41,1.46,12,0.30,172.00,4772.00,18440,20240612,-62.31,6550,20241227,6.11,8160,-14.83,20250107,6690,3.89,20250205,18440,-62.31,20240612,6550,6.11,20241227,0.54,N,001340,500,224 억,,856879,N,N,2,N,00,N
|
||||
20250206,150116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6960,80,2,1.16,868721820,126572,66.08,6880,6980,6790,8940,4820,6880,6863.46,1.91,0,1224,7086,6982,6836,6732,6586,7035,6785,225,2060,500,4260,10,1,44918407,3126,40.47,1.46,12,0.28,172.00,4772.00,18440,20240612,-62.26,6550,20241227,6.26,8160,-14.71,20250107,6690,4.04,20250205,18440,-62.26,20240612,6550,6.26,20241227,0.54,N,001340,500,224 억,,856879,N,N,2,N,00,N
|
||||
20250206,140116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6900,20,2,0.29,686430880,100240,52.33,6880,6910,6790,8940,4820,6880,6847.87,1.91,0,-1870,7086,6982,6836,6732,6586,7035,6785,225,2060,500,4260,10,1,44918407,3099,40.12,1.45,12,0.22,172.00,4772.00,18440,20240612,-62.58,6550,20241227,5.34,8160,-15.44,20250107,6690,3.14,20250205,18440,-62.58,20240612,6550,5.34,20241227,0.54,N,001340,500,224 억,,856879,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
|
||||
20250207,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1486,-22,5,-1.46,220201357,147743,45.57,1508,1524,1480,1960,1056,1508,1490.46,5.52,0,-54579,1569,1538,1504,1473,1439,1554,1489,471,452,500,1050,1,1,94162079,1399,-4.38,1.40,12,0.16,-339.00,1063.00,2410,20240223,-38.34,1390,20241209,6.91,1609,-7.64,20250108,1410,5.39,20250203,2410,-38.34,20240223,1390,6.91,20241209,0.48,N,001360,500,470 억,,5194279,N,N,4,N,00,N
|
||||
20250207,150117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1487,-21,5,-1.39,203465196,136479,42.09,1508,1524,1480,1960,1056,1508,1490.82,5.52,0,-51391,1569,1538,1504,1473,1439,1554,1489,471,452,500,1050,1,1,94162079,1400,-4.39,1.40,12,0.14,-339.00,1063.00,2410,20240223,-38.30,1390,20241209,6.98,1609,-7.58,20250108,1410,5.46,20250203,2410,-38.30,20240223,1390,6.98,20241209,0.48,N,001360,500,470 억,,5194279,N,N,44,N,00,N
|
||||
20250207,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1487,-21,5,-1.39,178669898,119810,36.95,1508,1524,1480,1960,1056,1508,1491.28,5.52,0,-43883,1569,1538,1504,1473,1439,1554,1489,471,452,500,1050,1,1,94162079,1400,-4.39,1.40,12,0.13,-339.00,1063.00,2410,20240223,-38.30,1390,20241209,6.98,1609,-7.58,20250108,1410,5.46,20250203,2410,-38.30,20240223,1390,6.98,20241209,0.48,N,001360,500,470 억,,5194279,N,N,44,N,00,N
|
||||
20250207,130117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1486,-22,5,-1.46,161347865,108180,33.37,1508,1524,1480,1960,1056,1508,1491.48,5.52,0,-39147,1569,1538,1504,1473,1439,1554,1489,471,452,500,1050,1,1,94162079,1399,-4.38,1.40,12,0.11,-339.00,1063.00,2410,20240223,-38.34,1390,20241209,6.91,1609,-7.64,20250108,1410,5.39,20250203,2410,-38.34,20240223,1390,6.91,20241209,0.48,N,001360,500,470 억,,5194279,N,N,44,N,00,N
|
||||
20250207,120117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1492,-16,5,-1.06,143864298,96441,29.75,1508,1524,1480,1960,1056,1508,1491.73,5.52,0,-35553,1569,1538,1504,1473,1439,1554,1489,471,452,500,1050,1,1,94162079,1405,-4.40,1.40,12,0.10,-339.00,1063.00,2410,20240223,-38.09,1390,20241209,7.34,1609,-7.27,20250108,1410,5.82,20250203,2410,-38.09,20240223,1390,7.34,20241209,0.48,N,001360,500,470 억,,5194279,N,N,44,N,00,N
|
||||
20250207,110117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1486,-22,5,-1.46,127049362,85177,26.27,1508,1524,1480,1960,1056,1508,1491.59,5.52,0,-33049,1569,1538,1504,1473,1439,1554,1489,471,452,500,1050,1,1,94162079,1399,-4.38,1.40,12,0.09,-339.00,1063.00,2410,20240223,-38.34,1390,20241209,6.91,1609,-7.64,20250108,1410,5.39,20250203,2410,-38.34,20240223,1390,6.91,20241209,0.48,N,001360,500,470 억,,5194279,N,N,44,N,00,N
|
||||
20250207,100117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1490,-18,5,-1.19,63043195,42100,12.98,1508,1524,1488,1960,1056,1508,1497.46,5.52,0,-23569,1569,1538,1504,1473,1439,1554,1489,471,452,500,1050,1,1,94162079,1403,-4.40,1.40,12,0.04,-339.00,1063.00,2410,20240223,-38.17,1390,20241209,7.19,1609,-7.40,20250108,1410,5.67,20250203,2410,-38.17,20240223,1390,7.19,20241209,0.48,N,001360,500,470 억,,5194279,N,N,44,N,00,N
|
||||
20250207,090117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1524,16,2,1.06,3678024,2439,0.75,1508,1524,1506,1960,1056,1508,1508.00,5.52,0,-2299,1569,1538,1504,1473,1439,1554,1489,471,452,500,1050,1,1,94162079,1435,-4.50,1.43,12,0.00,-339.00,1063.00,2410,20240223,-36.76,1390,20241209,9.64,1609,-5.28,20250108,1410,8.09,20250203,2410,-36.76,20240223,1390,9.64,20241209,0.48,N,001360,500,470 억,,5194279,N,N,44,N,00,N
|
||||
20250206,160116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1508,38,2,2.59,491017394,323941,139.28,1470,1535,1470,1911,1029,1470,1515.76,5.41,0,92229,1538,1504,1466,1432,1394,1521,1449,471,441,500,1020,1,1,94162079,1420,-4.45,1.42,12,0.34,-339.00,1063.00,2410,20240223,-37.43,1390,20241209,8.49,1609,-6.28,20250108,1410,6.95,20250203,2410,-37.43,20240223,1390,8.49,20241209,0.48,N,001360,500,470 억,,5094295,N,N,44,N,00,N
|
||||
20250206,150116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1508,38,2,2.59,475586720,313678,134.86,1470,1535,1470,1911,1029,1470,1516.16,5.41,0,89651,1538,1504,1466,1432,1394,1521,1449,471,441,500,1020,1,1,94162079,1420,-4.45,1.42,12,0.33,-339.00,1063.00,2410,20240223,-37.43,1390,20241209,8.49,1609,-6.28,20250108,1410,6.95,20250203,2410,-37.43,20240223,1390,8.49,20241209,0.48,N,001360,500,470 억,,5094295,N,N,29,N,00,N
|
||||
20250206,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1510,40,2,2.72,447005492,294690,126.70,1470,1535,1470,1911,1029,1470,1516.87,5.41,0,91633,1538,1504,1466,1432,1394,1521,1449,471,441,500,1020,1,1,94162079,1422,-4.45,1.42,12,0.31,-339.00,1063.00,2410,20240223,-37.34,1390,20241209,8.63,1609,-6.15,20250108,1410,7.09,20250203,2410,-37.34,20240223,1390,8.63,20241209,0.48,N,001360,500,470 억,,5094295,N,N,29,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3580,-115,5,-3.11,3109252815,859423,78.08,3660,3690,3545,4800,2590,3695,3617.85,2.64,0,-148284,3851,3772,3721,3642,3591,3747,3617,225,1105,500,2290,5,1,44964143,1610,7.97,1.14,12,1.91,449.00,3138.00,4820,20241219,-25.73,1395,20240126,156.63,4235,-15.47,20250120,3230,10.84,20250102,4820,-25.73,20241219,1420,152.11,20240229,8.57,N,001380,500,224 억,,1186417,N,N,2,N,00,N
|
||||
20250207,150117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3555,-140,5,-3.79,2903726450,801698,72.83,3660,3690,3555,4800,2590,3695,3621.94,2.64,0,-145461,3851,3772,3721,3642,3591,3747,3617,225,1105,500,2290,5,1,44964143,1598,7.92,1.13,12,1.78,449.00,3138.00,4820,20241219,-26.24,1395,20240126,154.84,4235,-16.06,20250120,3230,10.06,20250102,4820,-26.24,20241219,1420,150.35,20240229,8.57,N,001380,500,224 억,,1186417,N,N,21,N,00,N
|
||||
20250207,140117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3570,-125,5,-3.38,2546412895,701438,63.73,3660,3690,3560,4800,2590,3695,3630.24,2.64,0,-121232,3851,3772,3721,3642,3591,3747,3617,225,1105,500,2290,5,1,44964143,1605,7.95,1.14,12,1.56,449.00,3138.00,4820,20241219,-25.93,1395,20240126,155.91,4235,-15.70,20250120,3230,10.53,20250102,4820,-25.93,20241219,1420,151.41,20240229,8.57,N,001380,500,224 억,,1186417,N,N,21,N,00,N
|
||||
20250207,130118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3605,-90,5,-2.44,2112107420,580428,52.73,3660,3690,3605,4800,2590,3695,3638.85,2.64,0,-99549,3851,3772,3721,3642,3591,3747,3617,225,1105,500,2290,5,1,44964143,1621,8.03,1.15,12,1.29,449.00,3138.00,4820,20241219,-25.21,1395,20240126,158.42,4235,-14.88,20250120,3230,11.61,20250102,4820,-25.21,20241219,1420,153.87,20240229,8.57,N,001380,500,224 억,,1186417,N,N,21,N,00,N
|
||||
20250207,120118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3615,-80,5,-2.17,1714008070,470272,42.72,3660,3690,3615,4800,2590,3695,3644.68,2.64,0,-107139,3851,3772,3721,3642,3591,3747,3617,225,1105,500,2290,5,1,44964143,1625,8.05,1.15,12,1.05,449.00,3138.00,4820,20241219,-25.00,1395,20240126,159.14,4235,-14.64,20250120,3230,11.92,20250102,4820,-25.00,20241219,1420,154.58,20240229,8.57,N,001380,500,224 억,,1186417,N,N,21,N,00,N
|
||||
20250207,110118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3635,-60,5,-1.62,1509764745,413923,37.60,3660,3690,3615,4800,2590,3695,3647.41,2.64,0,-107295,3851,3772,3721,3642,3591,3747,3617,225,1105,500,2290,5,1,44964143,1634,8.10,1.16,12,0.92,449.00,3138.00,4820,20241219,-24.59,1395,20240126,160.57,4235,-14.17,20250120,3230,12.54,20250102,4820,-24.59,20241219,1420,155.99,20240229,8.57,N,001380,500,224 억,,1186417,N,N,21,N,00,N
|
||||
20250207,100117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3625,-70,5,-1.89,1328421685,363949,33.06,3660,3690,3615,4800,2590,3695,3649.98,2.64,0,-93040,3851,3772,3721,3642,3591,3747,3617,225,1105,500,2290,5,1,44964143,1630,8.07,1.16,12,0.81,449.00,3138.00,4820,20241219,-24.79,1395,20240126,159.86,4235,-14.40,20250120,3230,12.23,20250102,4820,-24.79,20241219,1420,155.28,20240229,8.57,N,001380,500,224 억,,1186417,N,N,21,N,00,N
|
||||
20250207,090118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3660,-35,5,-0.95,91121600,24896,2.26,3660,3685,3650,4800,2590,3695,3659.61,2.64,0,3095,3851,3772,3721,3642,3591,3747,3617,225,1105,500,2290,5,1,44964143,1646,8.15,1.17,12,0.06,449.00,3138.00,4820,20241219,-24.07,1395,20240126,162.37,4235,-13.58,20250120,3230,13.31,20250102,4820,-24.07,20241219,1420,157.75,20240229,8.57,N,001380,500,224 억,,1186417,N,N,21,N,00,N
|
||||
20250206,160117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3695,-40,5,-1.07,4017318760,1080781,103.00,3750,3800,3670,4855,2615,3735,3717.16,2.84,0,-83446,3845,3790,3685,3630,3525,3817,3657,225,1120,500,2310,5,1,44964143,1661,8.23,1.18,12,2.40,449.00,3138.00,4820,20241219,-23.34,1395,20240126,164.87,4235,-12.75,20250120,3230,14.40,20250102,4820,-23.34,20241219,1420,160.21,20240229,8.78,N,001380,500,224 억,,1276207,N,N,21,N,00,N
|
||||
20250206,150117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3720,-15,5,-0.40,3685435870,991094,94.45,3750,3800,3670,4855,2615,3735,3718.55,2.84,0,-75861,3845,3790,3685,3630,3525,3817,3657,225,1120,500,2310,5,1,44964143,1673,8.29,1.19,12,2.20,449.00,3138.00,4820,20241219,-22.82,1395,20240126,166.67,4235,-12.16,20250120,3230,15.17,20250102,4820,-22.82,20241219,1420,161.97,20240229,8.78,N,001380,500,224 억,,1276207,N,N,14,N,00,N
|
||||
20250206,140117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3700,-35,5,-0.94,2699633430,727776,69.36,3750,3770,3670,4855,2615,3735,3709.41,2.84,0,-69060,3845,3790,3685,3630,3525,3817,3657,225,1120,500,2310,5,1,44964143,1664,8.24,1.18,12,1.62,449.00,3138.00,4820,20241219,-23.24,1395,20240126,165.23,4235,-12.63,20250120,3230,14.55,20250102,4820,-23.24,20241219,1420,160.56,20240229,8.78,N,001380,500,224 억,,1276207,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
|
||||
20250207,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3720,0,3,0.00,327349805,88275,82.68,3700,3735,3680,4835,2605,3720,3708.30,5.22,0,6002,3803,3761,3728,3686,3653,3757,3682,711,1115,1000,2670,5,1,68469040,2547,2.68,0.28,12,0.13,1388.00,13489.00,6820,20240219,-45.45,3310,20241209,12.39,3960,-6.06,20250122,3580,3.91,20250203,6820,-45.45,20240219,3310,12.39,20241209,2.59,N,001390,1000,711 억,,3571388,N,N,2,N,00,N
|
||||
20250207,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3715,-5,5,-0.13,294928200,79548,74.51,3700,3735,3680,4835,2605,3720,3707.55,5.22,0,9520,3803,3761,3728,3686,3653,3757,3682,711,1115,1000,2670,5,1,68469040,2544,2.68,0.28,12,0.12,1388.00,13489.00,6820,20240219,-45.53,3310,20241209,12.24,3960,-6.19,20250122,3580,3.77,20250203,6820,-45.53,20240219,3310,12.24,20241209,2.59,N,001390,1000,711 억,,3571388,N,N,101,N,00,N
|
||||
20250207,140117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3715,-5,5,-0.13,275349075,74277,69.57,3700,3735,3680,4835,2605,3720,3707.06,5.22,0,9269,3803,3761,3728,3686,3653,3757,3682,711,1115,1000,2670,5,1,68469040,2544,2.68,0.28,12,0.11,1388.00,13489.00,6820,20240219,-45.53,3310,20241209,12.24,3960,-6.19,20250122,3580,3.77,20250203,6820,-45.53,20240219,3310,12.24,20241209,2.59,N,001390,1000,711 억,,3571388,N,N,101,N,00,N
|
||||
20250207,130118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3720,0,3,0.00,255021345,68814,64.45,3700,3735,3680,4835,2605,3720,3705.95,5.22,0,6760,3803,3761,3728,3686,3653,3757,3682,711,1115,1000,2670,5,1,68469040,2547,2.68,0.28,12,0.10,1388.00,13489.00,6820,20240219,-45.45,3310,20241209,12.39,3960,-6.06,20250122,3580,3.91,20250203,6820,-45.45,20240219,3310,12.39,20241209,2.59,N,001390,1000,711 억,,3571388,N,N,101,N,00,N
|
||||
20250207,120118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3705,-15,5,-0.40,215066520,58060,54.38,3700,3735,3680,4835,2605,3720,3704.21,5.22,0,1073,3803,3761,3728,3686,3653,3757,3682,711,1115,1000,2670,5,1,68469040,2537,2.67,0.27,12,0.08,1388.00,13489.00,6820,20240219,-45.67,3310,20241209,11.93,3960,-6.44,20250122,3580,3.49,20250203,6820,-45.67,20240219,3310,11.93,20241209,2.59,N,001390,1000,711 억,,3571388,N,N,101,N,00,N
|
||||
20250207,110118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3700,-20,5,-0.54,175182325,47291,44.30,3700,3735,3680,4835,2605,3720,3704.35,5.22,0,231,3803,3761,3728,3686,3653,3757,3682,711,1115,1000,2670,5,1,68469040,2533,2.67,0.27,12,0.07,1388.00,13489.00,6820,20240219,-45.75,3310,20241209,11.78,3960,-6.57,20250122,3580,3.35,20250203,6820,-45.75,20240219,3310,11.78,20241209,2.59,N,001390,1000,711 억,,3571388,N,N,101,N,00,N
|
||||
20250207,100117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3680,-40,5,-1.08,132656360,35771,33.51,3700,3735,3680,4835,2605,3720,3708.49,5.22,0,1640,3803,3761,3728,3686,3653,3757,3682,711,1115,1000,2670,5,1,68469040,2520,2.65,0.27,12,0.05,1388.00,13489.00,6820,20240219,-46.04,3310,20241209,11.18,3960,-7.07,20250122,3580,2.79,20250203,6820,-46.04,20240219,3310,11.18,20241209,2.59,N,001390,1000,711 억,,3571388,N,N,101,N,00,N
|
||||
20250207,090118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3705,-15,5,-0.40,10881770,2941,2.75,3700,3725,3700,4835,2605,3720,3700.02,5.22,0,-675,3803,3761,3728,3686,3653,3757,3682,711,1115,1000,2670,5,1,68469040,2537,2.67,0.27,12,0.00,1388.00,13489.00,6820,20240219,-45.67,3310,20241209,11.93,3960,-6.44,20250122,3580,3.49,20250203,6820,-45.67,20240219,3310,11.93,20241209,2.59,N,001390,1000,711 억,,3571388,N,N,101,N,00,N
|
||||
20250206,160117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3720,0,3,0.00,394891480,106299,94.90,3720,3770,3695,4835,2605,3720,3714.91,5.26,0,-29431,3860,3790,3730,3660,3600,3825,3695,711,1115,1000,2670,5,1,68469040,2547,2.68,0.28,12,0.16,1388.00,13489.00,6820,20240219,-45.45,3310,20241209,12.39,3960,-6.06,20250122,3580,3.91,20250203,6820,-45.45,20240219,3310,12.39,20241209,2.63,N,001390,1000,711 억,,3600956,N,N,101,N,00,N
|
||||
20250206,150117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3710,-10,5,-0.27,363791275,97922,87.43,3720,3770,3695,4835,2605,3720,3715.11,5.26,0,-28787,3860,3790,3730,3660,3600,3825,3695,711,1115,1000,2670,5,1,68469040,2540,2.67,0.28,12,0.14,1388.00,13489.00,6820,20240219,-45.60,3310,20241209,12.08,3960,-6.31,20250122,3580,3.63,20250203,6820,-45.60,20240219,3310,12.08,20241209,2.63,N,001390,1000,711 억,,3600956,N,N,74,N,00,N
|
||||
20250206,140117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3715,-5,5,-0.13,328883030,88521,79.03,3720,3770,3695,4835,2605,3720,3715.31,5.26,0,-26195,3860,3790,3730,3660,3600,3825,3695,711,1115,1000,2670,5,1,68469040,2544,2.68,0.28,12,0.13,1388.00,13489.00,6820,20240219,-45.53,3310,20241209,12.24,3960,-6.19,20250122,3580,3.77,20250203,6820,-45.53,20240219,3310,12.24,20241209,2.63,N,001390,1000,711 억,,3600956,N,N,74,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3495,-10,5,-0.29,13285580,3815,313.48,3540,3610,3380,4555,2455,3505,3482.46,2.31,0,-68,3631,3567,3531,3467,3431,3600,3500,38,1050,500,2450,5,1,7600000,266,-317.73,0.89,12,0.05,-11.00,3915.00,5080,20240412,-31.20,2790,20241209,25.27,3885,-10.04,20250106,3380,3.40,20250207,5080,-31.20,20240412,2790,25.27,20241209,0.00,N,001420,500,38 억,,175759,N,N,1,N,00,N
|
||||
20250207,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3465,-40,5,-1.14,12610420,3622,297.62,3540,3610,3380,4555,2455,3505,3481.62,2.31,0,-68,3631,3567,3531,3467,3431,3600,3500,38,1050,500,2450,5,1,7600000,263,-315.00,0.89,12,0.05,-11.00,3915.00,5080,20240412,-31.79,2790,20241209,24.19,3885,-10.81,20250106,3380,2.51,20250207,5080,-31.79,20240412,2790,24.19,20241209,0.00,N,001420,500,38 억,,175759,N,N,3,N,00,N
|
||||
20250207,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3500,-5,5,-0.14,10024295,2877,236.40,3540,3610,3380,4555,2455,3505,3484.29,2.31,0,-113,3631,3567,3531,3467,3431,3600,3500,38,1050,500,2450,5,1,7600000,266,-318.18,0.89,12,0.04,-11.00,3915.00,5080,20240412,-31.10,2790,20241209,25.45,3885,-9.91,20250106,3380,3.55,20250207,5080,-31.10,20240412,2790,25.45,20241209,0.00,N,001420,500,38 억,,175759,N,N,3,N,00,N
|
||||
20250207,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3500,-5,5,-0.14,10024295,2877,236.40,3540,3610,3380,4555,2455,3505,3484.29,2.31,0,-113,3631,3567,3531,3467,3431,3600,3500,38,1050,500,2450,5,1,7600000,266,-318.18,0.89,12,0.04,-11.00,3915.00,5080,20240412,-31.10,2790,20241209,25.45,3885,-9.91,20250106,3380,3.55,20250207,5080,-31.10,20240412,2790,25.45,20241209,0.00,N,001420,500,38 억,,175759,N,N,3,N,00,N
|
||||
20250207,120118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3460,-45,5,-1.28,9508095,2729,224.24,3540,3610,3380,4555,2455,3505,3484.09,2.31,0,-49,3631,3567,3531,3467,3431,3600,3500,38,1050,500,2450,5,1,7600000,263,-314.55,0.88,12,0.04,-11.00,3915.00,5080,20240412,-31.89,2790,20241209,24.01,3885,-10.94,20250106,3380,2.37,20250207,5080,-31.89,20240412,2790,24.01,20241209,0.00,N,001420,500,38 억,,175759,N,N,3,N,00,N
|
||||
20250207,110118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3495,-10,5,-0.29,3631965,1036,85.13,3540,3610,3450,4555,2455,3505,3505.76,2.31,0,-49,3631,3567,3531,3467,3431,3600,3500,38,1050,500,2450,5,1,7600000,266,-317.73,0.89,12,0.01,-11.00,3915.00,5080,20240412,-31.20,2790,20241209,25.27,3885,-10.04,20250106,3450,1.30,20250207,5080,-31.20,20240412,2790,25.27,20241209,0.00,N,001420,500,38 억,,175759,N,N,3,N,00,N
|
||||
20250207,100118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3450,-55,5,-1.57,1237940,351,28.84,3540,3610,3450,4555,2455,3505,3526.89,2.31,0,33,3631,3567,3531,3467,3431,3600,3500,38,1050,500,2450,5,1,7600000,262,-313.64,0.88,12,0.00,-11.00,3915.00,5080,20240412,-32.09,2790,20241209,23.66,3885,-11.20,20250106,3450,0.00,20250207,5080,-32.09,20240412,2790,23.66,20241209,0.00,N,001420,500,38 억,,175759,N,N,3,N,00,N
|
||||
20250207,090118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3610,105,2,3.00,247870,70,5.75,3540,3610,3540,4555,2455,3505,3541.00,2.31,0,0,3631,3567,3531,3467,3431,3600,3500,38,1050,500,2450,5,1,7600000,274,-328.18,0.92,12,0.00,-11.00,3915.00,5080,20240412,-28.94,2790,20241209,29.39,3885,-7.08,20250106,3485,3.59,20250205,5080,-28.94,20240412,2790,29.39,20241209,0.00,N,001420,500,38 억,,175759,N,N,3,N,00,N
|
||||
20250206,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3505,20,2,0.57,4275915,1217,65.68,3495,3595,3495,4530,2440,3485,3513.49,2.31,0,29,3638,3561,3523,3446,3408,3542,3427,38,1045,500,2430,5,1,7600000,266,-318.64,0.90,12,0.02,-11.00,3915.00,5080,20240412,-31.00,2790,20241209,25.63,3885,-9.78,20250106,3485,0.57,20250205,5080,-31.00,20240412,2790,25.63,20241209,0.00,N,001420,500,38 억,,175730,N,N,3,N,00,N
|
||||
20250206,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3510,25,2,0.72,4184785,1191,64.27,3495,3595,3495,4530,2440,3485,3513.67,2.31,0,29,3638,3561,3523,3446,3408,3542,3427,38,1045,500,2430,5,1,7600000,267,-319.09,0.90,12,0.02,-11.00,3915.00,5080,20240412,-30.91,2790,20241209,25.81,3885,-9.65,20250106,3485,0.72,20250205,5080,-30.91,20240412,2790,25.81,20241209,0.00,N,001420,500,38 억,,175730,N,N,3,N,00,N
|
||||
20250206,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3505,20,2,0.57,3430135,976,52.67,3495,3595,3495,4530,2440,3485,3514.48,2.31,0,29,3638,3561,3523,3446,3408,3542,3427,38,1045,500,2430,5,1,7600000,266,-318.64,0.90,12,0.01,-11.00,3915.00,5080,20240412,-31.00,2790,20241209,25.63,3885,-9.78,20250106,3485,0.57,20250205,5080,-31.00,20240412,2790,25.63,20241209,0.00,N,001420,500,38 억,,175730,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
|
||||
20250207,160118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18870,-450,5,-2.33,1336126470,70587,140.06,19150,19300,18800,25100,13530,19320,18928.79,8.16,0,-9564,19766,19542,19356,19132,18946,19655,19245,2193,5780,5000,13910,10,1,35862119,6767,5.28,0.35,12,0.20,3576.00,54525.00,27350,20240226,-31.01,16640,20240805,13.40,20650,-8.62,20250122,18510,1.94,20250116,27350,-31.01,20240226,16640,13.40,20240805,0.77,N,001430,5000,2193 억,,2926831,N,N,88,N,00,N
|
||||
20250207,150118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18870,-450,5,-2.33,1207665490,63781,126.56,19150,19300,18800,25100,13530,19320,18934.56,8.16,0,-4039,19766,19542,19356,19132,18946,19655,19245,2193,5780,5000,13910,10,1,35862119,6767,5.28,0.35,12,0.18,3576.00,54525.00,27350,20240226,-31.01,16640,20240805,13.40,20650,-8.62,20250122,18510,1.94,20250116,27350,-31.01,20240226,16640,13.40,20240805,0.77,N,001430,5000,2193 억,,2926831,N,N,4,N,00,N
|
||||
20250207,140118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18890,-430,5,-2.23,1039242490,54866,108.87,19150,19300,18800,25100,13530,19320,18941.47,8.16,0,-1794,19766,19542,19356,19132,18946,19655,19245,2193,5780,5000,13910,10,1,35862119,6774,5.28,0.35,12,0.15,3576.00,54525.00,27350,20240226,-30.93,16640,20240805,13.52,20650,-8.52,20250122,18510,2.05,20250116,27350,-30.93,20240226,16640,13.52,20240805,0.77,N,001430,5000,2193 억,,2926831,N,N,4,N,00,N
|
||||
20250207,130118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18920,-400,5,-2.07,932275710,49208,97.64,19150,19300,18800,25100,13530,19320,18945.61,8.16,0,-176,19766,19542,19356,19132,18946,19655,19245,2193,5780,5000,13910,10,1,35862119,6785,5.29,0.35,12,0.14,3576.00,54525.00,27350,20240226,-30.82,16640,20240805,13.70,20650,-8.38,20250122,18510,2.22,20250116,27350,-30.82,20240226,16640,13.70,20240805,0.77,N,001430,5000,2193 억,,2926831,N,N,4,N,00,N
|
||||
20250207,120118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18930,-390,5,-2.02,862673990,45530,90.34,19150,19300,18800,25100,13530,19320,18947.38,8.16,0,-107,19766,19542,19356,19132,18946,19655,19245,2193,5780,5000,13910,10,1,35862119,6789,5.29,0.35,12,0.13,3576.00,54525.00,27350,20240226,-30.79,16640,20240805,13.76,20650,-8.33,20250122,18510,2.27,20250116,27350,-30.79,20240226,16640,13.76,20240805,0.77,N,001430,5000,2193 억,,2926831,N,N,4,N,00,N
|
||||
20250207,110118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19010,-310,5,-1.60,427319630,22450,44.55,19150,19300,18900,25100,13530,19320,19034.28,8.16,0,-4232,19766,19542,19356,19132,18946,19655,19245,2193,5780,5000,13910,10,1,35862119,6817,5.32,0.35,12,0.06,3576.00,54525.00,27350,20240226,-30.49,16640,20240805,14.24,20650,-7.94,20250122,18510,2.70,20250116,27350,-30.49,20240226,16640,14.24,20240805,0.77,N,001430,5000,2193 억,,2926831,N,N,4,N,00,N
|
||||
20250207,100118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19040,-280,5,-1.45,176458260,9224,18.30,19150,19300,19040,25100,13530,19320,19130.34,8.16,0,-2969,19766,19542,19356,19132,18946,19655,19245,2193,5780,5000,13910,10,1,35862119,6828,5.32,0.35,12,0.03,3576.00,54525.00,27350,20240226,-30.38,16640,20240805,14.42,20650,-7.80,20250122,18510,2.86,20250116,27350,-30.38,20240226,16640,14.42,20240805,0.77,N,001430,5000,2193 억,,2926831,N,N,4,N,00,N
|
||||
20250207,090119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19300,-20,5,-0.10,6473300,338,0.67,19150,19300,19150,25100,13530,19320,19151.78,8.16,0,-276,19766,19542,19356,19132,18946,19655,19245,2193,5780,5000,13910,10,1,35862119,6921,5.40,0.35,12,0.00,3576.00,54525.00,27350,20240226,-29.43,16640,20240805,15.99,20650,-6.54,20250122,18510,4.27,20250116,27350,-29.43,20240226,16640,15.99,20240805,0.77,N,001430,5000,2193 억,,2926831,N,N,4,N,00,N
|
||||
20250206,160117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19320,50,2,0.26,973301770,50347,61.76,19240,19580,19170,25050,13490,19270,19331.88,8.18,0,-7428,19870,19570,19400,19100,18930,19485,19015,2193,5780,5000,13870,10,1,35862119,6929,5.40,0.35,12,0.14,3576.00,54525.00,27350,20240226,-29.36,16640,20240805,16.11,20650,-6.44,20250122,18510,4.38,20250116,27350,-29.36,20240226,16640,16.11,20240805,0.78,N,001430,5000,2193 억,,2934978,N,N,14,N,00,N
|
||||
20250206,150117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19240,-30,5,-0.16,844097690,43642,53.54,19240,19580,19170,25050,13490,19270,19341.41,8.18,0,-7476,19870,19570,19400,19100,18930,19485,19015,2193,5780,5000,13870,10,1,35862119,6900,5.38,0.35,12,0.12,3576.00,54525.00,27350,20240226,-29.65,16640,20240805,15.62,20650,-6.83,20250122,18510,3.94,20250116,27350,-29.65,20240226,16640,15.62,20240805,0.78,N,001430,5000,2193 억,,2934978,N,N,14,N,00,N
|
||||
20250206,140118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19290,20,2,0.10,600408110,30962,37.98,19240,19580,19240,25050,13490,19270,19391.77,8.18,0,-3613,19870,19570,19400,19100,18930,19485,19015,2193,5780,5000,13870,10,1,35862119,6918,5.39,0.35,12,0.09,3576.00,54525.00,27350,20240226,-29.47,16640,20240805,15.93,20650,-6.59,20250122,18510,4.21,20250116,27350,-29.47,20240226,16640,15.93,20240805,0.78,N,001430,5000,2193 억,,2934978,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
|
||||
20250207,160119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12900,-120,5,-0.92,24531147940,1916889,76.82,13020,13090,12570,16920,9120,13020,12797.27,6.64,0,-334226,13420,13220,13020,12820,12620,13120,12720,1864,3900,1000,9630,10,1,186447300,24052,25.10,1.88,12,1.03,514.00,6855.00,20950,20240521,-38.42,8710,20240308,48.11,14440,-10.66,20250116,11120,16.01,20250102,20950,-38.42,20240521,8710,48.11,20240308,2.26,N,001440,1000,1864 억,,12388690,N,N,1013,N,00,N
|
||||
20250207,150118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12930,-90,5,-0.69,23052795860,1802337,72.23,13020,13090,12570,16920,9120,13020,12790.48,6.64,0,-305864,13420,13220,13020,12820,12620,13120,12720,1864,3900,1000,9630,10,1,186447300,24108,25.16,1.89,12,0.97,514.00,6855.00,20950,20240521,-38.28,8710,20240308,48.45,14440,-10.46,20250116,11120,16.28,20250102,20950,-38.28,20240521,8710,48.45,20240308,2.26,N,001440,1000,1864 억,,12388690,N,N,8922,N,00,N
|
||||
20250207,140118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12980,-40,5,-0.31,19573962020,1535122,61.52,13020,13020,12570,16920,9120,13020,12750.73,6.64,0,-299913,13420,13220,13020,12820,12620,13120,12720,1864,3900,1000,9630,10,1,186447300,24201,25.25,1.89,12,0.82,514.00,6855.00,20950,20240521,-38.04,8710,20240308,49.02,14440,-10.11,20250116,11120,16.73,20250102,20950,-38.04,20240521,8710,49.02,20240308,2.26,N,001440,1000,1864 억,,12388690,N,N,8922,N,00,N
|
||||
20250207,130119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12920,-100,5,-0.77,17784437660,1396663,55.97,13020,13020,12570,16920,9120,13020,12733.49,6.64,0,-295711,13420,13220,13020,12820,12620,13120,12720,1864,3900,1000,9630,10,1,186447300,24089,25.14,1.88,12,0.75,514.00,6855.00,20950,20240521,-38.33,8710,20240308,48.34,14440,-10.53,20250116,11120,16.19,20250102,20950,-38.33,20240521,8710,48.34,20240308,2.26,N,001440,1000,1864 억,,12388690,N,N,8922,N,00,N
|
||||
20250207,120119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12880,-140,5,-1.08,16151763050,1270102,50.90,13020,13020,12570,16920,9120,13020,12716.87,6.64,0,-288842,13420,13220,13020,12820,12620,13120,12720,1864,3900,1000,9630,10,1,186447300,24014,25.06,1.88,12,0.68,514.00,6855.00,20950,20240521,-38.52,8710,20240308,47.88,14440,-10.80,20250116,11120,15.83,20250102,20950,-38.52,20240521,8710,47.88,20240308,2.26,N,001440,1000,1864 억,,12388690,N,N,8922,N,00,N
|
||||
20250207,110119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12800,-220,5,-1.69,13124228890,1034015,41.44,13020,13020,12570,16920,9120,13020,12692.45,6.64,0,-299584,13420,13220,13020,12820,12620,13120,12720,1864,3900,1000,9630,10,1,186447300,23865,24.90,1.87,12,0.55,514.00,6855.00,20950,20240521,-38.90,8710,20240308,46.96,14440,-11.36,20250116,11120,15.11,20250102,20950,-38.90,20240521,8710,46.96,20240308,2.26,N,001440,1000,1864 억,,12388690,N,N,8922,N,00,N
|
||||
20250207,100118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12660,-360,5,-2.76,10145725820,799651,32.05,13020,13020,12570,16920,9120,13020,12687.63,6.64,0,-271503,13420,13220,13020,12820,12620,13120,12720,1864,3900,1000,9630,10,1,186447300,23604,24.63,1.85,12,0.43,514.00,6855.00,20950,20240521,-39.57,8710,20240308,45.35,14440,-12.33,20250116,11120,13.85,20250102,20950,-39.57,20240521,8710,45.35,20240308,2.26,N,001440,1000,1864 억,,12388690,N,N,8922,N,00,N
|
||||
20250207,090119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13020,0,3,0.00,632766070,48784,1.96,13020,13020,12880,16920,9120,13020,12970.63,6.64,0,-22858,13420,13220,13020,12820,12620,13120,12720,1864,3900,1000,9630,10,1,186447300,24275,25.33,1.90,12,0.03,514.00,6855.00,20950,20240521,-37.85,8710,20240308,49.48,14440,-9.83,20250116,11120,17.09,20250102,20950,-37.85,20240521,8710,49.48,20240308,2.26,N,001440,1000,1864 억,,12388690,N,N,8922,N,00,N
|
||||
20250206,160117,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13020,230,2,1.80,32352549480,2476693,125.24,13080,13220,12820,16620,8960,12790,13062.87,6.90,0,-488135,13710,13250,12770,12310,11830,13010,12070,1864,3830,1000,9460,10,1,186447300,24275,25.33,1.90,12,1.33,514.00,6855.00,20950,20240521,-37.85,8710,20240308,49.48,14440,-9.83,20250116,11120,17.09,20250102,20950,-37.85,20240521,8710,49.48,20240308,2.25,N,001440,1000,1864 억,,12871600,N,N,8922,N,00,N
|
||||
20250206,150118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13040,250,2,1.95,30515588650,2335691,118.11,13080,13220,12820,16620,8960,12790,13064.94,6.90,0,-484942,13710,13250,12770,12310,11830,13010,12070,1864,3830,1000,9460,10,1,186447300,24313,25.37,1.90,12,1.25,514.00,6855.00,20950,20240521,-37.76,8710,20240308,49.71,14440,-9.70,20250116,11120,17.27,20250102,20950,-37.76,20240521,8710,49.71,20240308,2.25,N,001440,1000,1864 억,,12871600,N,N,2714,N,00,N
|
||||
20250206,140118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13080,290,2,2.27,26619365620,2036788,102.99,13080,13220,12820,16620,8960,12790,13069.32,6.90,0,-349852,13710,13250,12770,12310,11830,13010,12070,1864,3830,1000,9460,10,1,186447300,24387,25.45,1.91,12,1.09,514.00,6855.00,20950,20240521,-37.57,8710,20240308,50.17,14440,-9.42,20250116,11120,17.63,20250102,20950,-37.57,20240521,8710,50.17,20240308,2.25,N,001440,1000,1864 억,,12871600,N,N,2714,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24450,50,2,0.20,4789772250,195454,77.46,24400,24700,24300,31700,17100,24400,24505.91,39.92,0,-6173,25000,24700,24450,24150,23900,24575,24025,447,7300,500,18540,50,1,89400000,21858,3.60,0.36,12,0.22,6799.00,68491.00,36800,20240205,-33.56,23800,20250203,2.73,26650,-8.26,20250113,23800,2.73,20250203,36750,-33.47,20240731,23800,2.73,20250203,0.29,N,001450,500,447 억,,35685291,N,N,481,N,00,N
|
||||
20250207,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24450,50,2,0.20,4378883150,178655,70.80,24400,24700,24300,31700,17100,24400,24510.27,39.92,0,-160,25000,24700,24450,24150,23900,24575,24025,447,7300,500,18540,50,1,89400000,21858,3.60,0.36,12,0.20,6799.00,68491.00,36800,20240205,-33.56,23800,20250203,2.73,26650,-8.26,20250113,23800,2.73,20250203,36750,-33.47,20240731,23800,2.73,20250203,0.29,N,001450,500,447 억,,35685291,N,N,244,N,00,N
|
||||
20250207,140118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24450,50,2,0.20,4000206250,163178,64.67,24400,24700,24300,31700,17100,24400,24514.37,39.92,0,1749,25000,24700,24450,24150,23900,24575,24025,447,7300,500,18540,50,1,89400000,21858,3.60,0.36,12,0.18,6799.00,68491.00,36800,20240205,-33.56,23800,20250203,2.73,26650,-8.26,20250113,23800,2.73,20250203,36750,-33.47,20240731,23800,2.73,20250203,0.29,N,001450,500,447 억,,35685291,N,N,244,N,00,N
|
||||
20250207,130119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24400,0,3,0.00,3109343600,126739,50.23,24400,24700,24300,31700,17100,24400,24533.44,39.92,0,-5153,25000,24700,24450,24150,23900,24575,24025,447,7300,500,18540,50,1,89400000,21814,3.59,0.36,12,0.14,6799.00,68491.00,36800,20240205,-33.70,23800,20250203,2.52,26650,-8.44,20250113,23800,2.52,20250203,36750,-33.61,20240731,23800,2.52,20250203,0.29,N,001450,500,447 억,,35685291,N,N,244,N,00,N
|
||||
20250207,120119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24550,150,2,0.61,2362769450,96232,38.14,24400,24700,24300,31700,17100,24400,24552.85,39.92,0,10425,25000,24700,24450,24150,23900,24575,24025,447,7300,500,18540,50,1,89400000,21948,3.61,0.36,12,0.11,6799.00,68491.00,36800,20240205,-33.29,23800,20250203,3.15,26650,-7.88,20250113,23800,3.15,20250203,36750,-33.20,20240731,23800,3.15,20250203,0.29,N,001450,500,447 억,,35685291,N,N,244,N,00,N
|
||||
20250207,110119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24600,200,2,0.82,1920676250,78249,31.01,24400,24700,24300,31700,17100,24400,24545.70,39.92,0,11893,25000,24700,24450,24150,23900,24575,24025,447,7300,500,18540,50,1,89400000,21992,3.62,0.36,12,0.09,6799.00,68491.00,36800,20240205,-33.15,23800,20250203,3.36,26650,-7.69,20250113,23800,3.36,20250203,36750,-33.06,20240731,23800,3.36,20250203,0.29,N,001450,500,447 억,,35685291,N,N,244,N,00,N
|
||||
20250207,100118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24550,150,2,0.61,1164675250,47535,18.84,24400,24600,24300,31700,17100,24400,24501.43,39.92,0,22,25000,24700,24450,24150,23900,24575,24025,447,7300,500,18540,50,1,89400000,21948,3.61,0.36,12,0.05,6799.00,68491.00,36800,20240205,-33.29,23800,20250203,3.15,26650,-7.88,20250113,23800,3.15,20250203,36750,-33.20,20240731,23800,3.15,20250203,0.29,N,001450,500,447 억,,35685291,N,N,244,N,00,N
|
||||
20250207,090119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24500,100,2,0.41,127647700,5229,2.07,24400,24500,24300,31700,17100,24400,24411.49,39.92,0,-1552,25000,24700,24450,24150,23900,24575,24025,447,7300,500,18540,50,1,89400000,21903,3.60,0.36,12,0.01,6799.00,68491.00,36800,20240205,-33.42,23800,20250203,2.94,26650,-8.07,20250113,23800,2.94,20250203,36750,-33.33,20240731,23800,2.94,20250203,0.29,N,001450,500,447 억,,35685291,N,N,244,N,00,N
|
||||
20250206,160118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24400,-50,5,-0.20,6068627150,248505,83.72,24500,24750,24200,31750,17150,24450,24420.56,39.91,0,-54663,24916,24682,24516,24282,24116,24600,24200,447,7300,500,18580,50,1,89400000,21814,3.59,0.36,12,0.28,6799.00,68491.00,36800,20240205,-33.70,23800,20250203,2.52,26650,-8.44,20250113,23800,2.52,20250203,36750,-33.61,20240731,23800,2.52,20250203,0.30,N,001450,500,447 억,,35676371,N,N,225,N,00,N
|
||||
20250206,150118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24300,-150,5,-0.61,5009809400,205051,69.08,24500,24750,24200,31750,17150,24450,24432.02,39.91,0,-41529,24916,24682,24516,24282,24116,24600,24200,447,7300,500,18580,50,1,89400000,21724,3.57,0.35,12,0.23,6799.00,68491.00,36800,20240205,-33.97,23800,20250203,2.10,26650,-8.82,20250113,23800,2.10,20250203,36750,-33.88,20240731,23800,2.10,20250203,0.30,N,001450,500,447 억,,35676371,N,N,2329,N,00,N
|
||||
20250206,140118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24350,-100,5,-0.41,3894378900,159135,53.61,24500,24750,24300,31750,17150,24450,24472.17,39.91,0,-26651,24916,24682,24516,24282,24116,24600,24200,447,7300,500,18580,50,1,89400000,21769,3.58,0.36,12,0.18,6799.00,68491.00,36800,20240205,-33.83,23800,20250203,2.31,26650,-8.63,20250113,23800,2.31,20250203,36750,-33.74,20240731,23800,2.31,20250203,0.30,N,001450,500,447 억,,35676371,N,N,2329,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28700,-150,5,-0.52,12606100,442,129.62,28650,28900,28400,37500,20200,28850,28520.59,3.16,0,-123,28983,28916,28783,28716,28583,28950,28750,31,8650,500,18460,50,1,6246150,1793,10.18,0.45,12,0.01,2819.00,63719.00,51000,20240306,-43.73,27350,20250203,4.94,30200,-4.97,20250115,27350,4.94,20250203,510000,-94.37,20240306,27350,4.94,20250203,0.01,N,001460,500,31 억,,197596,N,N,0,N,00,N
|
||||
20250207,150119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28900,50,2,0.17,12032750,422,123.75,28650,28900,28400,37500,20200,28850,28513.63,3.16,0,-108,28983,28916,28783,28716,28583,28950,28750,31,8650,500,18460,50,1,6246150,1805,10.25,0.45,12,0.01,2819.00,63719.00,51000,20240306,-43.33,27350,20250203,5.67,30200,-4.30,20250115,27350,5.67,20250203,510000,-94.33,20240306,27350,5.67,20250203,0.01,N,001460,500,31 억,,197596,N,N,0,N,00,N
|
||||
20250207,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28450,-400,5,-1.39,11177300,392,114.96,28650,28750,28400,37500,20200,28850,28513.52,3.16,0,-90,28983,28916,28783,28716,28583,28950,28750,31,8650,500,18460,50,1,6246150,1777,10.09,0.45,12,0.01,2819.00,63719.00,51000,20240306,-44.22,27350,20250203,4.02,30200,-5.79,20250115,27350,4.02,20250203,510000,-94.42,20240306,27350,4.02,20250203,0.01,N,001460,500,31 억,,197596,N,N,0,N,00,N
|
||||
20250207,130119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28550,-300,5,-1.04,10606000,372,109.09,28650,28750,28400,37500,20200,28850,28510.75,3.16,0,-74,28983,28916,28783,28716,28583,28950,28750,31,8650,500,18460,50,1,6246150,1783,10.13,0.45,12,0.01,2819.00,63719.00,51000,20240306,-44.02,27350,20250203,4.39,30200,-5.46,20250115,27350,4.39,20250203,510000,-94.40,20240306,27350,4.39,20250203,0.01,N,001460,500,31 억,,197596,N,N,0,N,00,N
|
||||
20250207,120119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28450,-400,5,-1.39,9152700,321,94.13,28650,28650,28400,37500,20200,28850,28513.08,3.16,0,-63,28983,28916,28783,28716,28583,28950,28750,31,8650,500,18460,50,1,6246150,1777,10.09,0.45,12,0.01,2819.00,63719.00,51000,20240306,-44.22,27350,20250203,4.02,30200,-5.79,20250115,27350,4.02,20250203,510000,-94.42,20240306,27350,4.02,20250203,0.01,N,001460,500,31 억,,197596,N,N,0,N,00,N
|
||||
20250207,110119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28450,-400,5,-1.39,6197350,217,63.64,28650,28650,28450,37500,20200,28850,28559.22,3.16,0,-38,28983,28916,28783,28716,28583,28950,28750,31,8650,500,18460,50,1,6246150,1777,10.09,0.45,12,0.00,2819.00,63719.00,51000,20240306,-44.22,27350,20250203,4.02,30200,-5.79,20250115,27350,4.02,20250203,510000,-94.42,20240306,27350,4.02,20250203,0.01,N,001460,500,31 억,,197596,N,N,0,N,00,N
|
||||
20250207,100119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28450,-400,5,-1.39,5114100,179,52.49,28650,28650,28450,37500,20200,28850,28570.39,3.16,0,-28,28983,28916,28783,28716,28583,28950,28750,31,8650,500,18460,50,1,6246150,1777,10.09,0.45,12,0.00,2819.00,63719.00,51000,20240306,-44.22,27350,20250203,4.02,30200,-5.79,20250115,27350,4.02,20250203,510000,-94.42,20240306,27350,4.02,20250203,0.01,N,001460,500,31 억,,197596,N,N,0,N,00,N
|
||||
20250207,090119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28650,-200,5,-0.69,830850,29,8.50,28650,28650,28650,37500,20200,28850,28650.00,3.16,0,-29,28983,28916,28783,28716,28583,28950,28750,31,8650,500,18460,50,1,6246150,1790,10.16,0.45,12,0.00,2819.00,63719.00,51000,20240306,-43.82,27350,20250203,4.75,30200,-5.13,20250115,27350,4.75,20250203,510000,-94.38,20240306,27350,4.75,20250203,0.01,N,001460,500,31 억,,197596,N,N,0,N,00,N
|
||||
20250206,160118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28850,150,2,0.52,9815950,341,81.58,28650,28850,28650,37300,20100,28700,28741.04,3.16,0,-18,29500,29100,28850,28450,28200,28975,28325,31,8600,500,18360,50,1,6246150,1802,10.23,0.45,12,0.01,2819.00,63719.00,51000,20240306,-43.43,27350,20250203,5.48,30200,-4.47,20250115,27350,5.48,20250203,510000,-94.34,20240306,27350,5.48,20250203,0.01,N,001460,500,31 억,,197614,N,N,0,N,00,N
|
||||
20250206,150118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28800,100,2,0.35,5575050,194,46.41,28650,28850,28650,37300,20100,28700,28737.37,3.16,0,-18,29500,29100,28850,28450,28200,28975,28325,31,8600,500,18360,50,1,6246150,1799,10.22,0.45,12,0.00,2819.00,63719.00,51000,20240306,-43.53,27350,20250203,5.30,30200,-4.64,20250115,27350,5.30,20250203,510000,-94.35,20240306,27350,5.30,20250203,0.01,N,001460,500,31 억,,197614,N,N,0,N,00,N
|
||||
20250206,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28750,50,2,0.17,5171700,180,43.06,28650,28850,28650,37300,20100,28700,28731.67,3.16,0,-18,29500,29100,28850,28450,28200,28975,28325,31,8600,500,18360,50,1,6246150,1796,10.20,0.45,12,0.00,2819.00,63719.00,51000,20240306,-43.63,27350,20250203,5.12,30200,-4.80,20250115,27350,5.12,20250203,510000,-94.36,20240306,27350,5.12,20250203,0.01,N,001460,500,31 억,,197614,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
|
||||
20250207,160119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1005,6,2,0.60,17506266294,17387235,26.73,1000,1042,981,1298,700,999,1006.85,0.40,0,-33784,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2308,-1.83,1.94,12,7.57,-550.00,517.00,2865,20240315,-64.92,440,20240909,128.41,1133,-11.30,20250113,881,14.07,20250205,2865,-64.92,20240315,440,128.41,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N
|
||||
20250207,150119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1004,5,2,0.50,16632278081,16515364,25.39,1000,1042,981,1298,700,999,1007.08,0.40,0,-28678,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2306,-1.83,1.94,12,7.19,-550.00,517.00,2865,20240315,-64.96,440,20240909,128.18,1133,-11.39,20250113,881,13.96,20250205,2865,-64.96,20240315,440,128.18,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N
|
||||
20250207,140119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1002,3,2,0.30,15064181542,14961262,23.00,1000,1042,981,1298,700,999,1006.88,0.40,0,-3168,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2301,-1.82,1.94,12,6.51,-550.00,517.00,2865,20240315,-65.03,440,20240909,127.73,1133,-11.56,20250113,881,13.73,20250205,2865,-65.03,20240315,440,127.73,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N
|
||||
20250207,130119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1018,19,2,1.90,10462846854,10444862,16.06,1000,1019,981,1298,700,999,1001.72,0.40,0,-129420,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2338,-1.85,1.97,12,4.55,-550.00,517.00,2865,20240315,-64.47,440,20240909,131.36,1133,-10.15,20250113,881,15.55,20250205,2865,-64.47,20240315,440,131.36,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N
|
||||
20250207,120119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,994,-5,5,-0.50,8208261497,8207530,12.62,1000,1019,981,1298,700,999,1000.09,0.40,0,-295393,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2283,-1.81,1.92,12,3.57,-550.00,517.00,2865,20240315,-65.31,440,20240909,125.91,1133,-12.27,20250113,881,12.83,20250205,2865,-65.31,20240315,440,125.91,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N
|
||||
20250207,110119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,995,-4,5,-0.40,7388876938,7384298,11.35,1000,1019,981,1298,700,999,1000.62,0.40,0,-327840,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2285,-1.81,1.92,12,3.22,-550.00,517.00,2865,20240315,-65.27,440,20240909,126.14,1133,-12.18,20250113,881,12.94,20250205,2865,-65.27,20240315,440,126.14,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N
|
||||
20250207,100119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1002,3,2,0.30,5559325170,5554346,8.54,1000,1019,981,1298,700,999,1000.90,0.40,0,-297656,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2301,-1.82,1.94,12,2.42,-550.00,517.00,2865,20240315,-65.03,440,20240909,127.73,1133,-11.56,20250113,881,13.73,20250205,2865,-65.03,20240315,440,127.73,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N
|
||||
20250207,090120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,996,-3,5,-0.30,549478632,551255,0.85,1000,1001,987,1298,700,999,996.74,0.40,0,-162139,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2288,-1.81,1.93,12,0.24,-550.00,517.00,2865,20240315,-65.24,440,20240909,126.36,1133,-12.09,20250113,881,13.05,20250205,2865,-65.24,20240315,440,126.36,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N
|
||||
20250206,160118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,999,106,2,11.87,66498722854,64773479,2228.44,936,1096,921,1160,626,893,1026.65,0.28,0,274997,914,903,892,881,870,898,876,2297,267,1000,0,1,1,229681824,2295,-1.82,1.93,12,28.20,-550.00,517.00,2865,20240315,-65.13,440,20240909,127.05,1133,-11.83,20250113,881,13.39,20250205,2865,-65.13,20240315,440,127.05,20240909,0.00,N,001470,1000,2296 억,,650525,N,N,3,N,00,N
|
||||
20250206,150119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,992,99,2,11.09,64809287095,63074112,2169.97,936,1096,921,1160,626,893,1027.51,0.28,0,128977,914,903,892,881,870,898,876,2297,267,1000,0,1,1,229681824,2278,-1.80,1.92,12,27.46,-550.00,517.00,2865,20240315,-65.38,440,20240909,125.45,1133,-12.44,20250113,881,12.60,20250205,2865,-65.38,20240315,440,125.45,20240909,0.00,N,001470,1000,2296 억,,650525,N,N,20,N,00,N
|
||||
20250206,140119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1026,133,2,14.89,60510312648,58813499,2023.39,936,1096,921,1160,626,893,1028.85,0.28,0,177964,914,903,892,881,870,898,876,2297,267,1000,0,1,1,229681824,2357,-1.87,1.98,12,25.61,-550.00,517.00,2865,20240315,-64.19,440,20240909,133.18,1133,-9.44,20250113,881,16.46,20250205,2865,-64.19,20240315,440,133.18,20240909,0.00,N,001470,1000,2296 억,,650525,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
|
||||
20250207,160120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6390,-80,5,-1.24,459540700,71700,92.12,6420,6470,6390,8410,4530,6470,6409.21,2.80,0,-10405,6583,6526,6463,6406,6343,6495,6375,1586,1940,5000,4520,10,1,31712562,2026,4.63,0.19,12,0.23,1381.00,32971.00,8764,20240219,-27.09,6390,20250207,0.00,6850,-6.72,20250114,6390,0.00,20250207,9800,-34.80,20240219,6390,0.00,20250207,0.30,N,001500,5000,1585 억,,888720,N,N,677,N,00,N
|
||||
20250207,150119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6420,-50,5,-0.77,410394880,64012,82.24,6420,6470,6390,8410,4530,6470,6411.22,2.80,0,-9845,6583,6526,6463,6406,6343,6495,6375,1586,1940,5000,4520,10,1,31712562,2036,4.65,0.19,12,0.20,1381.00,32971.00,8764,20240219,-26.75,6390,20250207,0.47,6850,-6.28,20250114,6390,0.47,20250207,9800,-34.49,20240219,6390,0.47,20250207,0.30,N,001500,5000,1585 억,,888720,N,N,0,N,00,N
|
||||
20250207,140119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6400,-70,5,-1.08,362298880,56501,72.59,6420,6470,6390,8410,4530,6470,6412.26,2.80,0,-8060,6583,6526,6463,6406,6343,6495,6375,1586,1940,5000,4520,10,1,31712562,2030,4.63,0.19,12,0.18,1381.00,32971.00,8764,20240219,-26.97,6390,20250207,0.16,6850,-6.57,20250114,6390,0.16,20250207,9800,-34.69,20240219,6390,0.16,20250207,0.30,N,001500,5000,1585 억,,888720,N,N,0,N,00,N
|
||||
20250207,130120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6400,-70,5,-1.08,304166220,47414,60.92,6420,6470,6390,8410,4530,6470,6415.11,2.80,0,-5839,6583,6526,6463,6406,6343,6495,6375,1586,1940,5000,4520,10,1,31712562,2030,4.63,0.19,12,0.15,1381.00,32971.00,8764,20240219,-26.97,6390,20250207,0.16,6850,-6.57,20250114,6390,0.16,20250207,9800,-34.69,20240219,6390,0.16,20250207,0.30,N,001500,5000,1585 억,,888720,N,N,0,N,00,N
|
||||
20250207,120120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6410,-60,5,-0.93,229789240,35807,46.00,6420,6470,6400,8410,4530,6470,6417.44,2.80,0,-4240,6583,6526,6463,6406,6343,6495,6375,1586,1940,5000,4520,10,1,31712562,2033,4.64,0.19,12,0.11,1381.00,32971.00,8764,20240219,-26.86,6400,20250207,0.16,6850,-6.42,20250114,6400,0.16,20250207,9800,-34.59,20240219,6400,0.16,20250207,0.30,N,001500,5000,1585 억,,888720,N,N,0,N,00,N
|
||||
20250207,110120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6420,-50,5,-0.77,140372040,21862,28.09,6420,6470,6400,8410,4530,6470,6420.82,2.80,0,-3701,6583,6526,6463,6406,6343,6495,6375,1586,1940,5000,4520,10,1,31712562,2036,4.65,0.19,12,0.07,1381.00,32971.00,8764,20240219,-26.75,6400,20250207,0.31,6850,-6.28,20250114,6400,0.31,20250207,9800,-34.49,20240219,6400,0.31,20250207,0.30,N,001500,5000,1585 억,,888720,N,N,0,N,00,N
|
||||
20250207,100119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6420,-50,5,-0.77,38839930,6038,7.76,6420,6470,6420,8410,4530,6470,6432.58,2.80,0,-2119,6583,6526,6463,6406,6343,6495,6375,1586,1940,5000,4520,10,1,31712562,2036,4.65,0.19,12,0.02,1381.00,32971.00,8764,20240219,-26.75,6400,20250206,0.31,6850,-6.28,20250114,6400,0.31,20250206,9800,-34.49,20240219,6400,0.31,20250206,0.30,N,001500,5000,1585 억,,888720,N,N,0,N,00,N
|
||||
20250207,090120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6450,-20,5,-0.31,8154200,1270,1.63,6420,6470,6420,8410,4530,6470,6420.63,2.80,0,-905,6583,6526,6463,6406,6343,6495,6375,1586,1940,5000,4520,10,1,31712562,2045,4.67,0.20,12,0.00,1381.00,32971.00,8764,20240219,-26.40,6400,20250206,0.78,6850,-5.84,20250114,6400,0.78,20250206,9800,-34.18,20240219,6400,0.78,20250206,0.30,N,001500,5000,1585 억,,888720,N,N,0,N,00,N
|
||||
20250206,160118,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6470,-10,5,-0.15,501882920,77833,123.92,6520,6520,6400,8420,4540,6480,6448.06,2.81,0,-9538,6633,6556,6513,6436,6393,6535,6415,1586,1940,5000,4530,10,1,31712562,2052,4.69,0.20,12,0.25,1381.00,32971.00,8764,20240219,-26.18,6400,20250206,1.09,6850,-5.55,20250114,6400,1.09,20250206,9800,-33.98,20240219,6400,1.09,20250206,0.30,N,001500,5000,1585 억,,889677,N,N,1739,N,00,N
|
||||
20250206,150119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6430,-50,5,-0.77,477555040,74059,117.91,6520,6520,6400,8420,4540,6480,6448.31,2.81,0,-8832,6633,6556,6513,6436,6393,6535,6415,1586,1940,5000,4530,10,1,31712562,2039,4.66,0.20,12,0.23,1381.00,32971.00,8764,20240219,-26.63,6400,20250206,0.47,6850,-6.13,20250114,6400,0.47,20250206,9800,-34.39,20240219,6400,0.47,20250206,0.30,N,001500,5000,1585 억,,889677,N,N,1739,N,00,N
|
||||
20250206,140119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6440,-40,5,-0.62,364642110,56468,89.90,6520,6520,6430,8420,4540,6480,6457.50,2.81,0,-6565,6633,6556,6513,6436,6393,6535,6415,1586,1940,5000,4530,10,1,31712562,2042,4.66,0.20,12,0.18,1381.00,32971.00,8764,20240219,-26.52,6430,20250206,0.16,6850,-5.99,20250114,6430,0.16,20250206,9800,-34.29,20240219,6430,0.16,20250206,0.30,N,001500,5000,1585 억,,889677,N,N,1739,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,476,1,2,0.21,229323347,482518,89.74,475,481,472,617,333,475,475.26,5.64,0,5980,482,478,476,472,470,477,471,2363,142,500,350,1,1,472590171,2250,95.20,0.34,12,0.10,5.00,1420.00,669,20240219,-28.85,452,20241209,5.31,500,-4.80,20250113,462,3.03,20250102,669,-28.85,20240219,452,5.31,20241209,1.55,N,001510,500,2362 억,,26639198,N,N,1512,N,00,N
|
||||
20250207,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,-1,5,-0.21,218072482,458846,85.34,475,481,472,617,333,475,475.26,5.64,0,9750,482,478,476,472,470,477,471,2363,142,500,350,1,1,472590171,2240,94.80,0.33,12,0.10,5.00,1420.00,669,20240219,-29.15,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,669,-29.15,20240219,452,4.87,20241209,1.55,N,001510,500,2362 억,,26639198,N,N,227,N,00,N
|
||||
20250207,140119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,475,0,3,0.00,211143223,444257,82.62,475,481,472,617,333,475,475.27,5.64,0,7879,482,478,476,472,470,477,471,2363,142,500,350,1,1,472590171,2245,95.00,0.33,12,0.09,5.00,1420.00,669,20240219,-29.00,452,20241209,5.09,500,-5.00,20250113,462,2.81,20250102,669,-29.00,20240219,452,5.09,20241209,1.55,N,001510,500,2362 억,,26639198,N,N,227,N,00,N
|
||||
20250207,130120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,476,1,2,0.21,175082804,368432,68.52,475,481,472,617,333,475,475.21,5.64,0,12060,482,478,476,472,470,477,471,2363,142,500,350,1,1,472590171,2250,95.20,0.34,12,0.08,5.00,1420.00,669,20240219,-28.85,452,20241209,5.31,500,-4.80,20250113,462,3.03,20250102,669,-28.85,20240219,452,5.31,20241209,1.55,N,001510,500,2362 억,,26639198,N,N,227,N,00,N
|
||||
20250207,120120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,-1,5,-0.21,64923861,137027,25.48,475,475,472,617,333,475,473.80,5.64,0,-414,482,478,476,472,470,477,471,2363,142,500,350,1,1,472590171,2240,94.80,0.33,12,0.03,5.00,1420.00,669,20240219,-29.15,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,669,-29.15,20240219,452,4.87,20241209,1.55,N,001510,500,2362 억,,26639198,N,N,227,N,00,N
|
||||
20250207,110120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,-1,5,-0.21,57733218,121858,22.66,475,475,472,617,333,475,473.77,5.64,0,1622,482,478,476,472,470,477,471,2363,142,500,350,1,1,472590171,2240,94.80,0.33,12,0.03,5.00,1420.00,669,20240219,-29.15,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,669,-29.15,20240219,452,4.87,20241209,1.55,N,001510,500,2362 억,,26639198,N,N,227,N,00,N
|
||||
20250207,100119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,475,0,3,0.00,18952736,39984,7.44,475,475,472,617,333,475,474.01,5.64,0,-4675,482,478,476,472,470,477,471,2363,142,500,350,1,1,472590171,2245,95.00,0.33,12,0.01,5.00,1420.00,669,20240219,-29.00,452,20241209,5.09,500,-5.00,20250113,462,2.81,20250102,669,-29.00,20240219,452,5.09,20241209,1.55,N,001510,500,2362 억,,26639198,N,N,227,N,00,N
|
||||
20250207,090120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,-1,5,-0.21,6079064,12817,2.38,475,475,474,617,333,475,474.30,5.64,0,-2078,482,478,476,472,470,477,471,2363,142,500,350,1,1,472590171,2240,94.80,0.33,12,0.00,5.00,1420.00,669,20240219,-29.15,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,669,-29.15,20240219,452,4.87,20241209,1.55,N,001510,500,2362 억,,26639198,N,N,227,N,00,N
|
||||
20250206,160119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,475,-3,5,-0.63,255765813,537652,122.07,480,480,474,621,335,478,475.71,5.66,0,-120287,483,480,475,472,467,482,474,2363,143,500,350,1,1,472590171,2245,95.00,0.33,12,0.11,5.00,1420.00,669,20240219,-29.00,452,20241209,5.09,500,-5.00,20250113,462,2.81,20250102,669,-29.00,20240219,452,5.09,20241209,1.62,N,001510,500,2362 억,,26757149,N,N,227,N,00,N
|
||||
20250206,150119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,475,-3,5,-0.63,234482825,492807,111.89,480,480,474,621,335,478,475.81,5.66,0,-113432,483,480,475,472,467,482,474,2363,143,500,350,1,1,472590171,2245,95.00,0.33,12,0.10,5.00,1420.00,669,20240219,-29.00,452,20241209,5.09,500,-5.00,20250113,462,2.81,20250102,669,-29.00,20240219,452,5.09,20241209,1.62,N,001510,500,2362 억,,26757149,N,N,3174,N,00,N
|
||||
20250206,140119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,476,-2,5,-0.42,189408186,397895,90.34,480,480,474,621,335,478,476.03,5.66,0,-96144,483,480,475,472,467,482,474,2363,143,500,350,1,1,472590171,2250,95.20,0.34,12,0.08,5.00,1420.00,669,20240219,-28.85,452,20241209,5.31,500,-4.80,20250113,462,3.03,20250102,669,-28.85,20240219,452,5.31,20241209,1.62,N,001510,500,2362 억,,26757149,N,N,3174,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,680,-12,5,-1.73,223362146,327440,110.38,687,693,678,899,485,692,682.15,4.36,0,-54782,699,695,690,686,681,697,688,1193,207,500,490,1,1,238684063,1623,8.95,0.18,12,0.14,76.00,3880.00,1028,20240222,-33.85,677,20250203,0.44,715,-4.90,20250109,677,0.44,20250203,1028,-33.85,20240222,677,0.44,20250203,0.58,N,001520,500,1193 억,,10408355,N,N,10,N,00,N
|
||||
20250207,150120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,680,-12,5,-1.73,216016088,316628,106.74,687,693,678,899,485,692,682.24,4.36,0,-50433,699,695,690,686,681,697,688,1193,207,500,490,1,1,238684063,1623,8.95,0.18,12,0.13,76.00,3880.00,1028,20240222,-33.85,677,20250203,0.44,715,-4.90,20250109,677,0.44,20250203,1028,-33.85,20240222,677,0.44,20250203,0.58,N,001520,500,1193 억,,10408355,N,N,100,N,00,N
|
||||
20250207,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,680,-12,5,-1.73,199346022,292113,98.48,687,693,678,899,485,692,682.43,4.36,0,-50619,699,695,690,686,681,697,688,1193,207,500,490,1,1,238684063,1623,8.95,0.18,12,0.12,76.00,3880.00,1028,20240222,-33.85,677,20250203,0.44,715,-4.90,20250109,677,0.44,20250203,1028,-33.85,20240222,677,0.44,20250203,0.58,N,001520,500,1193 억,,10408355,N,N,100,N,00,N
|
||||
20250207,130120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,682,-10,5,-1.45,180519994,264453,89.15,687,693,678,899,485,692,682.62,4.36,0,-42214,699,695,690,686,681,697,688,1193,207,500,490,1,1,238684063,1628,8.97,0.18,12,0.11,76.00,3880.00,1028,20240222,-33.66,677,20250203,0.74,715,-4.62,20250109,677,0.74,20250203,1028,-33.66,20240222,677,0.74,20250203,0.58,N,001520,500,1193 억,,10408355,N,N,100,N,00,N
|
||||
20250207,120120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,680,-12,5,-1.73,167980080,246027,82.94,687,693,678,899,485,692,682.77,4.36,0,-34472,699,695,690,686,681,697,688,1193,207,500,490,1,1,238684063,1623,8.95,0.18,12,0.10,76.00,3880.00,1028,20240222,-33.85,677,20250203,0.44,715,-4.90,20250109,677,0.44,20250203,1028,-33.85,20240222,677,0.44,20250203,0.58,N,001520,500,1193 억,,10408355,N,N,100,N,00,N
|
||||
20250207,110120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,683,-9,5,-1.30,72545746,105675,35.62,687,693,683,899,485,692,686.50,4.36,0,-23712,699,695,690,686,681,697,688,1193,207,500,490,1,1,238684063,1630,8.99,0.18,12,0.04,76.00,3880.00,1028,20240222,-33.56,677,20250203,0.89,715,-4.48,20250109,677,0.89,20250203,1028,-33.56,20240222,677,0.89,20250203,0.58,N,001520,500,1193 억,,10408355,N,N,100,N,00,N
|
||||
20250207,100120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,686,-6,5,-0.87,50984448,74187,25.01,687,693,684,899,485,692,687.24,4.36,0,-14537,699,695,690,686,681,697,688,1193,207,500,490,1,1,238684063,1637,9.03,0.18,12,0.03,76.00,3880.00,1028,20240222,-33.27,677,20250203,1.33,715,-4.06,20250109,677,1.33,20250203,1028,-33.27,20240222,677,1.33,20250203,0.58,N,001520,500,1193 억,,10408355,N,N,100,N,00,N
|
||||
20250207,090120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,687,-5,5,-0.72,708321,1031,0.35,687,693,687,899,485,692,687.02,4.36,0,-994,699,695,690,686,681,697,688,1193,207,500,490,1,1,238684063,1640,9.04,0.18,12,0.00,76.00,3880.00,1028,20240222,-33.17,677,20250203,1.48,715,-3.92,20250109,677,1.48,20250203,1028,-33.17,20240222,677,1.48,20250203,0.58,N,001520,500,1193 억,,10408355,N,N,100,N,00,N
|
||||
20250206,160119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,692,4,2,0.58,204635424,296453,160.09,688,694,685,894,482,688,690.28,4.31,0,117924,714,700,692,678,670,708,686,1193,206,500,490,1,1,238684063,1652,9.11,0.18,12,0.12,76.00,3880.00,1028,20240222,-32.68,677,20250203,2.22,715,-3.22,20250109,677,2.22,20250203,1028,-32.68,20240222,677,2.22,20250203,0.58,N,001520,500,1193 억,,10295958,N,N,100,N,00,N
|
||||
20250206,150119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,691,3,2,0.44,183711088,266177,143.74,688,694,685,894,482,688,690.18,4.31,0,111847,714,700,692,678,670,708,686,1193,206,500,490,1,1,238684063,1649,9.09,0.18,12,0.11,76.00,3880.00,1028,20240222,-32.78,677,20250203,2.07,715,-3.36,20250109,677,2.07,20250203,1028,-32.78,20240222,677,2.07,20250203,0.58,N,001520,500,1193 억,,10295958,N,N,75,N,00,N
|
||||
20250206,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,693,5,2,0.73,174389955,252678,136.45,688,694,685,894,482,688,690.17,4.31,0,107128,714,700,692,678,670,708,686,1193,206,500,490,1,1,238684063,1654,9.12,0.18,12,0.11,76.00,3880.00,1028,20240222,-32.59,677,20250203,2.36,715,-3.08,20250109,677,2.36,20250203,1028,-32.59,20240222,677,2.36,20250203,0.58,N,001520,500,1193 억,,10295958,N,N,75,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45850,-2800,5,-5.76,6795125300,145558,357.96,48550,48750,45100,63200,34100,48650,46684.07,8.03,0,-14912,49583,49116,48633,48166,47683,48875,47925,133,14550,500,32100,50,1,19370819,8882,375.82,1.87,12,0.75,122.00,24509.00,50500,20241227,-9.21,22442,20240426,104.30,50300,-8.85,20250114,45100,1.66,20250207,51500,-10.97,20241223,23450,95.52,20240426,2.60,N,001530,500,132 억,,1555785,N,N,1,N,00,N
|
||||
20250207,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46450,-2200,5,-4.52,5294851800,112874,277.58,48550,48750,46000,63200,34100,48650,46909.40,8.03,0,-3953,49583,49116,48633,48166,47683,48875,47925,133,14550,500,32100,50,1,19370819,8998,380.74,1.90,12,0.58,122.00,24509.00,50500,20241227,-8.02,22442,20240426,106.98,50300,-7.65,20250114,46000,0.98,20250207,51500,-9.81,20241223,23450,98.08,20240426,2.60,N,001530,500,132 억,,1555785,N,N,1,N,00,N
|
||||
20250207,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46400,-2250,5,-4.62,4756481650,101322,249.17,48550,48750,46000,63200,34100,48650,46944.21,8.03,0,-169,49583,49116,48633,48166,47683,48875,47925,133,14550,500,32100,50,1,19370819,8988,380.33,1.89,12,0.52,122.00,24509.00,50500,20241227,-8.12,22442,20240426,106.76,50300,-7.75,20250114,46000,0.87,20250207,51500,-9.90,20241223,23450,97.87,20240426,2.60,N,001530,500,132 억,,1555785,N,N,1,N,00,N
|
||||
20250207,130120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46850,-1800,5,-3.70,4299399100,91504,225.03,48550,48750,46000,63200,34100,48650,46985.91,8.03,0,1443,49583,49116,48633,48166,47683,48875,47925,133,14550,500,32100,50,1,19370819,9075,384.02,1.91,12,0.47,122.00,24509.00,50500,20241227,-7.23,22442,20240426,108.76,50300,-6.86,20250114,46000,1.85,20250207,51500,-9.03,20241223,23450,99.79,20240426,2.60,N,001530,500,132 억,,1555785,N,N,1,N,00,N
|
||||
20250207,120120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47150,-1500,5,-3.08,3989538500,84905,208.80,48550,48750,46000,63200,34100,48650,46988.26,8.03,0,4902,49583,49116,48633,48166,47683,48875,47925,133,14550,500,32100,50,1,19370819,9133,386.48,1.92,12,0.44,122.00,24509.00,50500,20241227,-6.63,22442,20240426,110.10,50300,-6.26,20250114,46000,2.50,20250207,51500,-8.45,20241223,23450,101.07,20240426,2.60,N,001530,500,132 억,,1555785,N,N,1,N,00,N
|
||||
20250207,110121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46500,-2150,5,-4.42,2962306700,63014,154.97,48550,48750,46000,63200,34100,48650,47010.29,8.03,0,3174,49583,49116,48633,48166,47683,48875,47925,133,14550,500,32100,50,1,19370819,9007,381.15,1.90,12,0.33,122.00,24509.00,50500,20241227,-7.92,22442,20240426,107.20,50300,-7.55,20250114,46000,1.09,20250207,51500,-9.71,20241223,23450,98.29,20240426,2.60,N,001530,500,132 억,,1555785,N,N,1,N,00,N
|
||||
20250207,100120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47500,-1150,5,-2.36,1378152900,29016,71.36,48550,48750,46500,63200,34100,48650,47496.31,8.03,0,4801,49583,49116,48633,48166,47683,48875,47925,133,14550,500,32100,50,1,19370819,9201,389.34,1.94,12,0.15,122.00,24509.00,50500,20241227,-5.94,22442,20240426,111.66,50300,-5.57,20250114,46500,2.15,20250207,51500,-7.77,20241223,23450,102.56,20240426,2.60,N,001530,500,132 억,,1555785,N,N,1,N,00,N
|
||||
20250207,090121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,48650,0,3,0.00,12114050,249,0.61,48550,48750,48500,63200,34100,48650,48650.80,8.03,0,231,49583,49116,48633,48166,47683,48875,47925,133,14550,500,32100,50,1,19370819,9424,398.77,1.98,12,0.00,122.00,24509.00,50500,20241227,-3.66,22442,20240426,116.78,50300,-3.28,20250114,47000,3.51,20250103,51500,-5.53,20241223,23450,107.46,20240426,2.60,N,001530,500,132 억,,1555785,N,N,1,N,00,N
|
||||
20250206,160119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,48650,-550,5,-1.12,1979563200,40658,56.49,49100,49100,48150,63900,34450,49200,48688.35,8.07,0,-8664,50333,49766,48933,48366,47533,50050,48650,133,14700,500,32470,50,1,19370819,9424,398.77,1.98,12,0.21,122.00,24509.00,50500,20241227,-3.66,22442,20240426,116.78,50300,-3.28,20250114,47000,3.51,20250103,51500,-5.53,20241223,23450,107.46,20240426,2.73,N,001530,500,132 억,,1562445,N,N,1,N,00,N
|
||||
20250206,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,48750,-450,5,-0.91,1434405350,29463,40.93,49100,49100,48150,63900,34450,49200,48684.97,8.07,0,-4101,50333,49766,48933,48366,47533,50050,48650,133,14700,500,32470,50,1,19370819,9443,399.59,1.99,12,0.15,122.00,24509.00,50500,20241227,-3.47,22442,20240426,117.23,50300,-3.08,20250114,47000,3.72,20250103,51500,-5.34,20241223,23450,107.89,20240426,2.73,N,001530,500,132 억,,1562445,N,N,33,N,00,N
|
||||
20250206,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,48700,-500,5,-1.02,836043200,17217,23.92,49100,49100,48150,63900,34450,49200,48559.17,8.07,0,-649,50333,49766,48933,48366,47533,50050,48650,133,14700,500,32470,50,1,19370819,9434,399.18,1.99,12,0.09,122.00,24509.00,50500,20241227,-3.56,22442,20240426,117.00,50300,-3.18,20250114,47000,3.62,20250103,51500,-5.44,20241223,23450,107.68,20240426,2.73,N,001530,500,132 억,,1562445,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
|
||||
20250207,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-30,5,-0.46,29095020,4522,119.13,6480,6480,6410,8420,4540,6480,6434.10,3.42,0,-437,6546,6512,6466,6432,6386,6530,6450,65,1940,500,4660,10,1,13042420,841,65.15,0.54,12,0.03,99.00,12040.00,9720,20240129,-33.64,6240,20241209,3.37,6840,-5.70,20250113,6280,2.71,20250205,8710,-25.95,20240305,6240,3.37,20241209,1.04,N,001540,500,65 억,,445406,N,N,0,N,00,N
|
||||
20250207,150120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-60,5,-0.93,21738500,3379,89.01,6480,6480,6410,8420,4540,6480,6433.41,3.42,0,-275,6546,6512,6466,6432,6386,6530,6450,65,1940,500,4660,10,1,13042420,837,64.85,0.53,12,0.03,99.00,12040.00,9720,20240129,-33.95,6240,20241209,2.88,6840,-6.14,20250113,6280,2.23,20250205,8710,-26.29,20240305,6240,2.88,20241209,1.04,N,001540,500,65 억,,445406,N,N,0,N,00,N
|
||||
20250207,140120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-30,5,-0.46,16492340,2563,67.52,6480,6480,6410,8420,4540,6480,6434.78,3.42,0,-249,6546,6512,6466,6432,6386,6530,6450,65,1940,500,4660,10,1,13042420,841,65.15,0.54,12,0.02,99.00,12040.00,9720,20240129,-33.64,6240,20241209,3.37,6840,-5.70,20250113,6280,2.71,20250205,8710,-25.95,20240305,6240,3.37,20241209,1.04,N,001540,500,65 억,,445406,N,N,0,N,00,N
|
||||
20250207,130121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-40,5,-0.62,16350620,2541,66.94,6480,6480,6410,8420,4540,6480,6434.72,3.42,0,-246,6546,6512,6466,6432,6386,6530,6450,65,1940,500,4660,10,1,13042420,840,65.05,0.53,12,0.02,99.00,12040.00,9720,20240129,-33.74,6240,20241209,3.21,6840,-5.85,20250113,6280,2.55,20250205,8710,-26.06,20240305,6240,3.21,20241209,1.04,N,001540,500,65 억,,445406,N,N,0,N,00,N
|
||||
20250207,120121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-40,5,-0.62,15931880,2476,65.23,6480,6480,6410,8420,4540,6480,6434.52,3.42,0,-239,6546,6512,6466,6432,6386,6530,6450,65,1940,500,4660,10,1,13042420,840,65.05,0.53,12,0.02,99.00,12040.00,9720,20240129,-33.74,6240,20241209,3.21,6840,-5.85,20250113,6280,2.55,20250205,8710,-26.06,20240305,6240,3.21,20241209,1.04,N,001540,500,65 억,,445406,N,N,0,N,00,N
|
||||
20250207,110121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-30,5,-0.46,6495430,1007,26.53,6480,6480,6420,8420,4540,6480,6450.28,3.42,0,-157,6546,6512,6466,6432,6386,6530,6450,65,1940,500,4660,10,1,13042420,841,65.15,0.54,12,0.01,99.00,12040.00,9720,20240129,-33.64,6240,20241209,3.37,6840,-5.70,20250113,6280,2.71,20250205,8710,-25.95,20240305,6240,3.37,20241209,1.04,N,001540,500,65 억,,445406,N,N,0,N,00,N
|
||||
20250207,100120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-20,5,-0.31,2139120,331,8.72,6480,6480,6460,8420,4540,6480,6462.60,3.42,0,-107,6546,6512,6466,6432,6386,6530,6450,65,1940,500,4660,10,1,13042420,843,65.25,0.54,12,0.00,99.00,12040.00,9720,20240129,-33.54,6240,20241209,3.53,6840,-5.56,20250113,6280,2.87,20250205,8710,-25.83,20240305,6240,3.53,20241209,1.04,N,001540,500,65 억,,445406,N,N,0,N,00,N
|
||||
20250207,090121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-10,5,-0.15,123040,19,0.50,6480,6480,6470,8420,4540,6480,6475.79,3.42,0,-9,6546,6512,6466,6432,6386,6530,6450,65,1940,500,4660,10,1,13042420,844,65.35,0.54,12,0.00,99.00,12040.00,9720,20240129,-33.44,6240,20241209,3.69,6840,-5.41,20250113,6280,3.03,20250205,8710,-25.72,20240305,6240,3.69,20241209,1.04,N,001540,500,65 억,,445406,N,N,0,N,00,N
|
||||
20250206,160119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,60,2,0.93,24426760,3776,38.55,6420,6500,6420,8340,4500,6420,6468.95,3.42,0,-116,6580,6500,6390,6310,6200,6445,6255,65,1920,500,4620,10,1,13042420,845,65.45,0.54,12,0.03,99.00,12040.00,9720,20240129,-33.33,6240,20241209,3.85,6840,-5.26,20250113,6280,3.18,20250205,8710,-25.60,20240305,6240,3.85,20241209,1.03,N,001540,500,65 억,,445516,N,N,0,N,00,N
|
||||
20250206,150120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,30,2,0.47,23675080,3660,37.37,6420,6500,6420,8340,4500,6420,6468.60,3.42,0,-47,6580,6500,6390,6310,6200,6445,6255,65,1920,500,4620,10,1,13042420,841,65.15,0.54,12,0.03,99.00,12040.00,9720,20240129,-33.64,6240,20241209,3.37,6840,-5.70,20250113,6280,2.71,20250205,8710,-25.95,20240305,6240,3.37,20241209,1.03,N,001540,500,65 억,,445516,N,N,0,N,00,N
|
||||
20250206,140120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,50,2,0.78,8802450,1359,13.88,6420,6500,6420,8340,4500,6420,6477.15,3.42,0,-59,6580,6500,6390,6310,6200,6445,6255,65,1920,500,4620,10,1,13042420,844,65.35,0.54,12,0.01,99.00,12040.00,9720,20240129,-33.44,6240,20241209,3.69,6840,-5.41,20250113,6280,3.03,20250205,8710,-25.72,20240305,6240,3.69,20241209,1.03,N,001540,500,65 억,,445516,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
|
||||
20250207,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11300,-120,5,-1.05,88790280,7873,122.21,11410,11410,11190,14840,8000,11420,11277.82,0.70,0,-1898,11666,11542,11346,11222,11026,11605,11285,260,3420,5000,8220,10,1,5192239,587,-6.49,1.12,12,0.15,-1740.00,10070.00,15000,20240125,-24.67,9310,20241115,21.37,11860,-4.72,20250123,10450,8.13,20250102,13680,-17.40,20240216,9310,21.37,20241115,1.66,N,001550,5000,259 억,,36374,N,N,2,N,00,N
|
||||
20250207,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11300,-120,5,-1.05,80787680,7163,111.19,11410,11410,11190,14840,8000,11420,11278.47,0.70,0,-1830,11666,11542,11346,11222,11026,11605,11285,260,3420,5000,8220,10,1,5192239,587,-6.49,1.12,12,0.14,-1740.00,10070.00,15000,20240125,-24.67,9310,20241115,21.37,11860,-4.72,20250123,10450,8.13,20250102,13680,-17.40,20240216,9310,21.37,20241115,1.66,N,001550,5000,259 억,,36374,N,N,2,N,00,N
|
||||
20250207,140120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11300,-120,5,-1.05,53649370,4749,73.72,11410,11410,11260,14840,8000,11420,11296.98,0.70,0,-1596,11666,11542,11346,11222,11026,11605,11285,260,3420,5000,8220,10,1,5192239,587,-6.49,1.12,12,0.09,-1740.00,10070.00,15000,20240125,-24.67,9310,20241115,21.37,11860,-4.72,20250123,10450,8.13,20250102,13680,-17.40,20240216,9310,21.37,20241115,1.66,N,001550,5000,259 억,,36374,N,N,2,N,00,N
|
||||
20250207,130121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11300,-120,5,-1.05,51606310,4568,70.91,11410,11410,11260,14840,8000,11420,11297.35,0.70,0,-1524,11666,11542,11346,11222,11026,11605,11285,260,3420,5000,8220,10,1,5192239,587,-6.49,1.12,12,0.09,-1740.00,10070.00,15000,20240125,-24.67,9310,20241115,21.37,11860,-4.72,20250123,10450,8.13,20250102,13680,-17.40,20240216,9310,21.37,20241115,1.66,N,001550,5000,259 억,,36374,N,N,2,N,00,N
|
||||
20250207,120121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11280,-140,5,-1.23,49190580,4354,67.59,11410,11410,11260,14840,8000,11420,11297.79,0.70,0,-1388,11666,11542,11346,11222,11026,11605,11285,260,3420,5000,8220,10,1,5192239,586,-6.48,1.12,12,0.08,-1740.00,10070.00,15000,20240125,-24.80,9310,20241115,21.16,11860,-4.89,20250123,10450,7.94,20250102,13680,-17.54,20240216,9310,21.16,20241115,1.66,N,001550,5000,259 억,,36374,N,N,2,N,00,N
|
||||
20250207,110121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11310,-110,5,-0.96,39857280,3527,54.75,11410,11410,11260,14840,8000,11420,11300.62,0.70,0,-1227,11666,11542,11346,11222,11026,11605,11285,260,3420,5000,8220,10,1,5192239,587,-6.50,1.12,12,0.07,-1740.00,10070.00,15000,20240125,-24.60,9310,20241115,21.48,11860,-4.64,20250123,10450,8.23,20250102,13680,-17.32,20240216,9310,21.48,20241115,1.66,N,001550,5000,259 억,,36374,N,N,2,N,00,N
|
||||
20250207,100121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11280,-140,5,-1.23,14923880,1321,20.51,11410,11410,11260,14840,8000,11420,11297.41,0.70,0,-158,11666,11542,11346,11222,11026,11605,11285,260,3420,5000,8220,10,1,5192239,586,-6.48,1.12,12,0.03,-1740.00,10070.00,15000,20240125,-24.80,9310,20241115,21.16,11860,-4.89,20250123,10450,7.94,20250102,13680,-17.54,20240216,9310,21.16,20241115,1.66,N,001550,5000,259 억,,36374,N,N,2,N,00,N
|
||||
20250207,090121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11400,-20,5,-0.18,113940,10,0.16,11410,11410,11360,14840,8000,11420,11394.00,0.70,0,-6,11666,11542,11346,11222,11026,11605,11285,260,3420,5000,8220,10,1,5192239,592,-6.55,1.13,12,0.00,-1740.00,10070.00,15000,20240125,-24.00,9310,20241115,22.45,11860,-3.88,20250123,10450,9.09,20250102,13680,-16.67,20240216,9310,22.45,20241115,1.66,N,001550,5000,259 억,,36374,N,N,2,N,00,N
|
||||
20250206,160120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11420,120,2,1.06,72592900,6410,68.90,11300,11470,11150,14690,7910,11300,11324.95,0.70,0,-773,11466,11382,11266,11182,11066,11425,11225,260,3390,5000,8130,10,1,5192239,593,-6.56,1.13,12,0.12,-1740.00,10070.00,15000,20240125,-23.87,9310,20241115,22.66,11860,-3.71,20250123,10450,9.28,20250102,13680,-16.52,20240216,9310,22.66,20241115,1.65,N,001550,5000,259 억,,36265,N,N,2,N,00,N
|
||||
20250206,150120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11400,100,2,0.88,70311120,6210,66.75,11300,11470,11150,14690,7910,11300,11322.24,0.70,0,-673,11466,11382,11266,11182,11066,11425,11225,260,3390,5000,8130,10,1,5192239,592,-6.55,1.13,12,0.12,-1740.00,10070.00,15000,20240125,-24.00,9310,20241115,22.45,11860,-3.88,20250123,10450,9.09,20250102,13680,-16.67,20240216,9310,22.45,20241115,1.65,N,001550,5000,259 억,,36265,N,N,2,N,00,N
|
||||
20250206,140120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11400,100,2,0.88,63585700,5618,60.39,11300,11470,11150,14690,7910,11300,11318.21,0.70,0,-673,11466,11382,11266,11182,11066,11425,11225,260,3390,5000,8130,10,1,5192239,592,-6.55,1.13,12,0.11,-1740.00,10070.00,15000,20240125,-24.00,9310,20241115,22.45,11860,-3.88,20250123,10450,9.09,20250102,13680,-16.67,20240216,9310,22.45,20241115,1.65,N,001550,5000,259 억,,36265,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
|
||||
20250207,160121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9530,-90,5,-0.94,294119100,30443,112.24,9620,9930,9490,12500,6740,9620,9661.44,4.67,0,331,10013,9816,9593,9396,9173,9915,9495,50,2880,500,6920,10,1,9900000,943,8.74,0.81,12,0.31,1090.00,11735.00,9970,20241211,-4.41,7750,20240409,22.97,9930,-4.03,20250207,8650,10.17,20250120,9970,-4.41,20241211,7750,22.97,20240409,0.03,N,001560,500,50 억,,462049,N,N,5,N,00,N
|
||||
20250207,150121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9560,-60,5,-0.62,291841220,30204,111.36,9620,9930,9490,12500,6740,9620,9662.34,4.67,0,401,10013,9816,9593,9396,9173,9915,9495,50,2880,500,6920,10,1,9900000,946,8.77,0.81,12,0.31,1090.00,11735.00,9970,20241211,-4.11,7750,20240409,23.35,9930,-3.73,20250207,8650,10.52,20250120,9970,-4.11,20241211,7750,23.35,20240409,0.03,N,001560,500,50 억,,462049,N,N,5,N,00,N
|
||||
20250207,140121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9650,30,2,0.31,280928830,29071,107.18,9620,9930,9490,12500,6740,9620,9663.54,4.67,0,610,10013,9816,9593,9396,9173,9915,9495,50,2880,500,6920,10,1,9900000,955,8.85,0.82,12,0.29,1090.00,11735.00,9970,20241211,-3.21,7750,20240409,24.52,9930,-2.82,20250207,8650,11.56,20250120,9970,-3.21,20241211,7750,24.52,20240409,0.03,N,001560,500,50 억,,462049,N,N,5,N,00,N
|
||||
20250207,130121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9530,-90,5,-0.94,174535930,18131,66.85,9620,9930,9490,12500,6740,9620,9626.38,4.67,0,52,10013,9816,9593,9396,9173,9915,9495,50,2880,500,6920,10,1,9900000,943,8.74,0.81,12,0.18,1090.00,11735.00,9970,20241211,-4.41,7750,20240409,22.97,9930,-4.03,20250207,8650,10.17,20250120,9970,-4.41,20241211,7750,22.97,20240409,0.03,N,001560,500,50 억,,462049,N,N,5,N,00,N
|
||||
20250207,120121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9530,-90,5,-0.94,140097780,14548,53.64,9620,9930,9490,12500,6740,9620,9630.04,4.67,0,-142,10013,9816,9593,9396,9173,9915,9495,50,2880,500,6920,10,1,9900000,943,8.74,0.81,12,0.15,1090.00,11735.00,9970,20241211,-4.41,7750,20240409,22.97,9930,-4.03,20250207,8650,10.17,20250120,9970,-4.41,20241211,7750,22.97,20240409,0.03,N,001560,500,50 억,,462049,N,N,5,N,00,N
|
||||
20250207,110121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9690,70,2,0.73,75376630,7807,28.78,9620,9930,9490,12500,6740,9620,9655.01,4.67,0,-121,10013,9816,9593,9396,9173,9915,9495,50,2880,500,6920,10,1,9900000,959,8.89,0.83,12,0.08,1090.00,11735.00,9970,20241211,-2.81,7750,20240409,25.03,9930,-2.42,20250207,8650,12.02,20250120,9970,-2.81,20241211,7750,25.03,20240409,0.03,N,001560,500,50 억,,462049,N,N,5,N,00,N
|
||||
20250207,100121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9640,20,2,0.21,38174450,3957,14.59,9620,9750,9530,12500,6740,9620,9647.32,4.67,0,-105,10013,9816,9593,9396,9173,9915,9495,50,2880,500,6920,10,1,9900000,954,8.84,0.82,12,0.04,1090.00,11735.00,9970,20241211,-3.31,7750,20240409,24.39,9790,-1.53,20250206,8650,11.45,20250120,9970,-3.31,20241211,7750,24.39,20240409,0.03,N,001560,500,50 억,,462049,N,N,5,N,00,N
|
||||
20250207,090121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9620,0,3,0.00,634920,66,0.24,9620,9620,9620,12500,6740,9620,9620.00,4.67,0,-15,10013,9816,9593,9396,9173,9915,9495,50,2880,500,6920,10,1,9900000,952,8.83,0.82,12,0.00,1090.00,11735.00,9970,20241211,-3.51,7750,20240409,24.13,9790,-1.74,20250206,8650,11.21,20250120,9970,-3.51,20241211,7750,24.13,20240409,0.03,N,001560,500,50 억,,462049,N,N,5,N,00,N
|
||||
20250206,160120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9620,160,2,1.69,258757610,27123,99.83,9460,9790,9370,12290,6630,9460,9540.00,4.66,0,549,9760,9610,9330,9180,8900,9685,9255,50,2830,500,6810,10,1,9900000,952,8.83,0.82,12,0.27,1090.00,11735.00,9970,20241211,-3.51,7750,20240409,24.13,9790,-1.74,20250206,8650,11.21,20250120,9970,-3.51,20241211,7750,24.13,20240409,0.03,N,001560,500,50 억,,461499,N,N,5,N,00,N
|
||||
20250206,150120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9430,-30,5,-0.32,219937130,23025,84.74,9460,9790,9370,12290,6630,9460,9552.10,4.66,0,514,9760,9610,9330,9180,8900,9685,9255,50,2830,500,6810,10,1,9900000,934,8.65,0.80,12,0.23,1090.00,11735.00,9970,20241211,-5.42,7750,20240409,21.68,9790,-3.68,20250206,8650,9.02,20250120,9970,-5.42,20241211,7750,21.68,20240409,0.03,N,001560,500,50 억,,461499,N,N,2,N,00,N
|
||||
20250206,140121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9520,60,2,0.63,73519470,7781,28.64,9460,9620,9370,12290,6630,9460,9448.59,4.66,0,118,9760,9610,9330,9180,8900,9685,9255,50,2830,500,6810,10,1,9900000,942,8.73,0.81,12,0.08,1090.00,11735.00,9970,20241211,-4.51,7750,20240409,22.84,9700,-1.86,20250109,8650,10.06,20250120,9970,-4.51,20241211,7750,22.84,20240409,0.03,N,001560,500,50 억,,461499,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
|
||||
20250207,160121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17380,-580,5,-3.23,13235315210,755162,86.78,17960,18090,17290,23300,12580,17960,17526.58,9.07,0,-174589,19053,18506,18183,17636,17313,18345,17475,320,5340,500,12570,10,1,63967196,11117,-16.71,5.16,12,1.18,-1040.00,3371.00,134100,20240306,-87.04,16750,20250203,3.76,22150,-21.53,20250120,16750,3.76,20250203,134100,-87.04,20240306,16750,3.76,20250203,0.03,N,001570,500,319 억,,5801405,N,N,1072,N,00,N
|
||||
20250207,150121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17430,-530,5,-2.95,12375320570,705706,81.10,17960,18090,17290,23300,12580,17960,17535.95,9.07,0,-159154,19053,18506,18183,17636,17313,18345,17475,320,5340,500,12570,10,1,63967196,11149,-16.76,5.17,12,1.10,-1040.00,3371.00,134100,20240306,-87.00,16750,20250203,4.06,22150,-21.31,20250120,16750,4.06,20250203,134100,-87.00,20240306,16750,4.06,20250203,0.03,N,001570,500,319 억,,5801405,N,N,146,N,00,N
|
||||
20250207,140121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17380,-580,5,-3.23,11562862150,659074,75.74,17960,18090,17290,23300,12580,17960,17543.96,9.07,0,-148404,19053,18506,18183,17636,17313,18345,17475,320,5340,500,12570,10,1,63967196,11117,-16.71,5.16,12,1.03,-1040.00,3371.00,134100,20240306,-87.04,16750,20250203,3.76,22150,-21.53,20250120,16750,3.76,20250203,134100,-87.04,20240306,16750,3.76,20250203,0.03,N,001570,500,319 억,,5801405,N,N,146,N,00,N
|
||||
20250207,130122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17360,-600,5,-3.34,10287725850,585704,67.31,17960,18090,17290,23300,12580,17960,17564.57,9.07,0,-146304,19053,18506,18183,17636,17313,18345,17475,320,5340,500,12570,10,1,63967196,11105,-16.69,5.15,12,0.92,-1040.00,3371.00,134100,20240306,-87.05,16750,20250203,3.64,22150,-21.63,20250120,16750,3.64,20250203,134100,-87.05,20240306,16750,3.64,20250203,0.03,N,001570,500,319 억,,5801405,N,N,146,N,00,N
|
||||
20250207,120122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17420,-540,5,-3.01,8750881610,497410,57.16,17960,18090,17290,23300,12580,17960,17592.73,9.07,0,-110771,19053,18506,18183,17636,17313,18345,17475,320,5340,500,12570,10,1,63967196,11143,-16.75,5.17,12,0.78,-1040.00,3371.00,134100,20240306,-87.01,16750,20250203,4.00,22150,-21.35,20250120,16750,4.00,20250203,134100,-87.01,20240306,16750,4.00,20250203,0.03,N,001570,500,319 억,,5801405,N,N,146,N,00,N
|
||||
20250207,110122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17450,-510,5,-2.84,7851662080,445813,51.23,17960,18090,17290,23300,12580,17960,17611.83,9.07,0,-99942,19053,18506,18183,17636,17313,18345,17475,320,5340,500,12570,10,1,63967196,11162,-16.78,5.18,12,0.70,-1040.00,3371.00,134100,20240306,-86.99,16750,20250203,4.18,22150,-21.22,20250120,16750,4.18,20250203,134100,-86.99,20240306,16750,4.18,20250203,0.03,N,001570,500,319 억,,5801405,N,N,146,N,00,N
|
||||
20250207,100121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17430,-530,5,-2.95,5954559680,337001,38.73,17960,18090,17290,23300,12580,17960,17669.07,9.07,0,-84859,19053,18506,18183,17636,17313,18345,17475,320,5340,500,12570,10,1,63967196,11149,-16.76,5.17,12,0.53,-1040.00,3371.00,134100,20240306,-87.00,16750,20250203,4.06,22150,-21.31,20250120,16750,4.06,20250203,134100,-87.00,20240306,16750,4.06,20250203,0.03,N,001570,500,319 억,,5801405,N,N,146,N,00,N
|
||||
20250207,090122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17520,-440,5,-2.45,374240820,21010,2.41,17960,17990,17480,23300,12580,17960,17810.91,9.07,0,-10681,19053,18506,18183,17636,17313,18345,17475,320,5340,500,12570,10,1,63967196,11207,-16.85,5.20,12,0.03,-1040.00,3371.00,134100,20240306,-86.94,16750,20250203,4.60,22150,-20.90,20250120,16750,4.60,20250203,134100,-86.94,20240306,16750,4.60,20250203,0.03,N,001570,500,319 억,,5801405,N,N,146,N,00,N
|
||||
20250206,160120,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17960,-740,5,-3.96,15590115270,862209,39.22,18700,18730,17860,24300,13090,18700,18081.59,9.30,0,-147911,20673,19686,18433,17446,16193,20180,17940,320,5600,500,13090,10,1,63967196,11489,-17.27,5.33,12,1.35,-1040.00,3371.00,134100,20240306,-86.61,16750,20250203,7.22,22150,-18.92,20250120,16750,7.22,20250203,134100,-86.61,20240306,16750,7.22,20250203,0.03,N,001570,500,319 억,,5949105,N,N,145,N,00,N
|
||||
20250206,150121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,18020,-680,5,-3.64,14569283880,805437,36.64,18700,18730,17860,24300,13090,18700,18088.21,9.30,0,-141355,20673,19686,18433,17446,16193,20180,17940,320,5600,500,13090,10,1,63967196,11527,-17.33,5.35,12,1.26,-1040.00,3371.00,134100,20240306,-86.56,16750,20250203,7.58,22150,-18.65,20250120,16750,7.58,20250203,134100,-86.56,20240306,16750,7.58,20250203,0.03,N,001570,500,319 억,,5949105,N,N,55,N,00,N
|
||||
20250206,140121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,18030,-670,5,-3.58,13059447620,721560,32.82,18700,18730,17860,24300,13090,18700,18098.40,9.30,0,-128428,20673,19686,18433,17446,16193,20180,17940,320,5600,500,13090,10,1,63967196,11533,-17.34,5.35,12,1.13,-1040.00,3371.00,134100,20240306,-86.55,16750,20250203,7.64,22150,-18.60,20250120,16750,7.64,20250203,134100,-86.55,20240306,16750,7.64,20250203,0.03,N,001570,500,319 억,,5949105,N,N,55,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,492,0,3,0.00,25543211,52349,164.56,493,500,485,639,345,492,487.94,0.26,0,-1916,502,497,493,488,484,495,486,556,147,500,340,1,1,111293031,548,7.24,0.29,12,0.05,68.00,1726.00,666,20240517,-26.13,440,20241209,11.82,511,-3.72,20250107,479,2.71,20250102,666,-26.13,20240517,440,11.82,20241209,0.00,N,001620,500,556 억,,289819,N,N,3,N,00,N
|
||||
20250207,150121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,-6,5,-1.22,23809524,48825,153.48,493,500,485,639,345,492,487.65,0.26,0,678,502,497,493,488,484,495,486,556,147,500,340,1,1,111293031,541,7.15,0.28,12,0.04,68.00,1726.00,666,20240517,-27.03,440,20241209,10.45,511,-4.89,20250107,479,1.46,20250102,666,-27.03,20240517,440,10.45,20241209,0.00,N,001620,500,556 억,,289819,N,N,43,N,00,N
|
||||
20250207,140121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,-6,5,-1.22,16057562,32866,103.31,493,500,486,639,345,492,488.58,0.26,0,675,502,497,493,488,484,495,486,556,147,500,340,1,1,111293031,541,7.15,0.28,12,0.03,68.00,1726.00,666,20240517,-27.03,440,20241209,10.45,511,-4.89,20250107,479,1.46,20250102,666,-27.03,20240517,440,10.45,20241209,0.00,N,001620,500,556 억,,289819,N,N,43,N,00,N
|
||||
20250207,130122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,490,-2,5,-0.41,7714805,15716,49.40,493,500,487,639,345,492,490.89,0.26,0,-95,502,497,493,488,484,495,486,556,147,500,340,1,1,111293031,545,7.21,0.28,12,0.01,68.00,1726.00,666,20240517,-26.43,440,20241209,11.36,511,-4.11,20250107,479,2.30,20250102,666,-26.43,20240517,440,11.36,20241209,0.00,N,001620,500,556 억,,289819,N,N,43,N,00,N
|
||||
20250207,120122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,-4,5,-0.81,7216055,14694,46.19,493,500,487,639,345,492,491.09,0.26,0,-95,502,497,493,488,484,495,486,556,147,500,340,1,1,111293031,543,7.18,0.28,12,0.01,68.00,1726.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,479,1.88,20250102,666,-26.73,20240517,440,10.91,20241209,0.00,N,001620,500,556 억,,289819,N,N,43,N,00,N
|
||||
20250207,110122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,-4,5,-0.81,6277242,12777,40.16,493,500,487,639,345,492,491.29,0.26,0,-96,502,497,493,488,484,495,486,556,147,500,340,1,1,111293031,543,7.18,0.28,12,0.01,68.00,1726.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,479,1.88,20250102,666,-26.73,20240517,440,10.91,20241209,0.00,N,001620,500,556 억,,289819,N,N,43,N,00,N
|
||||
20250207,100121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,491,-1,5,-0.20,1806009,3627,11.40,493,500,491,639,345,492,497.94,0.26,0,2,502,497,493,488,484,495,486,556,147,500,340,1,1,111293031,546,7.22,0.28,12,0.00,68.00,1726.00,666,20240517,-26.28,440,20241209,11.59,511,-3.91,20250107,479,2.51,20250102,666,-26.28,20240517,440,11.59,20241209,0.00,N,001620,500,556 억,,289819,N,N,43,N,00,N
|
||||
20250207,090122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,493,1,2,0.20,51764,105,0.33,493,493,493,639,345,492,493.00,0.26,0,-68,502,497,493,488,484,495,486,556,147,500,340,1,1,111293031,549,7.25,0.29,12,0.00,68.00,1726.00,666,20240517,-25.98,440,20241209,12.05,511,-3.52,20250107,479,2.92,20250102,666,-25.98,20240517,440,12.05,20241209,0.00,N,001620,500,556 억,,289819,N,N,43,N,00,N
|
||||
20250206,160120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,492,0,3,0.00,15630105,31812,63.02,493,498,489,639,345,492,491.33,0.26,0,-445,496,494,491,489,486,492,487,556,147,500,340,1,1,111293031,548,7.24,0.29,12,0.03,68.00,1726.00,666,20240517,-26.13,440,20241209,11.82,511,-3.72,20250107,479,2.71,20250102,666,-26.13,20240517,440,11.82,20241209,0.00,N,001620,500,556 억,,290264,N,N,43,N,00,N
|
||||
20250206,150121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,490,-2,5,-0.41,14853113,30231,59.89,493,498,489,639,345,492,491.32,0.26,0,-5,496,494,491,489,486,492,487,556,147,500,340,1,1,111293031,545,7.21,0.28,12,0.03,68.00,1726.00,666,20240517,-26.43,440,20241209,11.36,511,-4.11,20250107,479,2.30,20250102,666,-26.43,20240517,440,11.36,20241209,0.00,N,001620,500,556 억,,290264,N,N,29,N,00,N
|
||||
20250206,140121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,491,-1,5,-0.20,8311266,16892,33.46,493,498,490,639,345,492,492.02,0.26,0,-350,496,494,491,489,486,492,487,556,147,500,340,1,1,111293031,546,7.22,0.28,12,0.02,68.00,1726.00,666,20240517,-26.28,440,20241209,11.59,511,-3.91,20250107,479,2.51,20250102,666,-26.28,20240517,440,11.59,20241209,0.00,N,001620,500,556 억,,290264,N,N,29,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160122,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,45300,-850,5,-1.84,625165000,13785,929.53,46150,47450,45050,59900,32350,46150,45351.25,5.15,0,-5049,46916,46532,46166,45782,45416,46725,45975,125,13750,2500,32300,50,1,5009861,2269,4.83,0.39,12,0.28,9383.00,115613.00,64300,20240326,-29.55,45050,20250207,0.55,48000,-5.62,20250102,45050,0.55,20250207,64300,-29.55,20240326,45050,0.55,20250207,0.38,N,001630,2500,125 억,,258012,N,N,2,N,00,N
|
||||
20250207,150122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45500,-650,5,-1.41,504189750,11110,749.16,46150,47450,45100,59900,32350,46150,45381.62,5.15,0,-4851,46916,46532,46166,45782,45416,46725,45975,125,13750,2500,32300,50,1,5009861,2279,4.85,0.39,12,0.22,9383.00,115613.00,64300,20240326,-29.24,45050,20250204,1.00,48000,-5.21,20250102,45050,1.00,20250204,64300,-29.24,20240326,45050,1.00,20250204,0.38,N,001630,2500,125 억,,258012,N,N,2,N,00,N
|
||||
20250207,140122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45250,-900,5,-1.95,343462450,7567,510.25,46150,47450,45100,59900,32350,46150,45389.51,5.15,0,-4266,46916,46532,46166,45782,45416,46725,45975,125,13750,2500,32300,50,1,5009861,2267,4.82,0.39,12,0.15,9383.00,115613.00,64300,20240326,-29.63,45050,20250204,0.44,48000,-5.73,20250102,45050,0.44,20250204,64300,-29.63,20240326,45050,0.44,20250204,0.38,N,001630,2500,125 억,,258012,N,N,2,N,00,N
|
||||
20250207,130122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45300,-850,5,-1.84,240500050,5294,356.98,46150,47450,45100,59900,32350,46150,45428.80,5.15,0,-3608,46916,46532,46166,45782,45416,46725,45975,125,13750,2500,32300,50,1,5009861,2269,4.83,0.39,12,0.11,9383.00,115613.00,64300,20240326,-29.55,45050,20250204,0.55,48000,-5.62,20250102,45050,0.55,20250204,64300,-29.55,20240326,45050,0.55,20250204,0.38,N,001630,2500,125 억,,258012,N,N,2,N,00,N
|
||||
20250207,120122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45300,-850,5,-1.84,206273550,4537,305.93,46150,47450,45150,59900,32350,46150,45464.75,5.15,0,-3249,46916,46532,46166,45782,45416,46725,45975,125,13750,2500,32300,50,1,5009861,2269,4.83,0.39,12,0.09,9383.00,115613.00,64300,20240326,-29.55,45050,20250204,0.55,48000,-5.62,20250102,45050,0.55,20250204,64300,-29.55,20240326,45050,0.55,20250204,0.38,N,001630,2500,125 억,,258012,N,N,2,N,00,N
|
||||
20250207,110122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45200,-950,5,-2.06,89744200,1981,133.58,46150,46150,45200,59900,32350,46150,45302.47,5.15,0,-1808,46916,46532,46166,45782,45416,46725,45975,125,13750,2500,32300,50,1,5009861,2264,4.82,0.39,12,0.04,9383.00,115613.00,64300,20240326,-29.70,45050,20250204,0.33,48000,-5.83,20250102,45050,0.33,20250204,64300,-29.70,20240326,45050,0.33,20250204,0.38,N,001630,2500,125 억,,258012,N,N,2,N,00,N
|
||||
20250207,100122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45200,-950,5,-2.06,25098000,552,37.22,46150,46150,45200,59900,32350,46150,45467.39,5.15,0,-455,46916,46532,46166,45782,45416,46725,45975,125,13750,2500,32300,50,1,5009861,2264,4.82,0.39,12,0.01,9383.00,115613.00,64300,20240326,-29.70,45050,20250204,0.33,48000,-5.83,20250102,45050,0.33,20250204,64300,-29.70,20240326,45050,0.33,20250204,0.38,N,001630,2500,125 억,,258012,N,N,2,N,00,N
|
||||
20250207,090122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46150,0,3,0.00,0,0,0.00,0,0,0,59900,32350,46150,0.00,5.15,0,0,46916,46532,46166,45782,45416,46725,45975,125,13750,2500,32300,50,1,5009861,2312,4.92,0.40,12,0.00,9383.00,115613.00,64300,20240326,-28.23,45050,20250204,2.44,48000,-3.85,20250102,45050,2.44,20250204,64300,-28.23,20240326,45050,2.44,20250204,0.38,N,001630,2500,125 억,,258012,N,N,2,N,00,N
|
||||
20250206,160121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46150,350,2,0.76,68370400,1483,36.98,45800,46550,45800,59500,32100,45800,46102.12,5.14,0,-53,46300,46050,45550,45300,44800,46175,45425,125,13700,2500,32060,50,1,5009861,2312,4.92,0.40,12,0.03,9383.00,115613.00,64300,20240326,-28.23,45050,20250204,2.44,48000,-3.85,20250102,45050,2.44,20250204,64300,-28.23,20240326,45050,2.44,20250204,0.37,N,001630,2500,125 억,,257748,N,N,2,N,00,N
|
||||
20250206,150121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46100,300,2,0.66,60036600,1302,32.47,45800,46550,45800,59500,32100,45800,46111.06,5.14,0,-15,46300,46050,45550,45300,44800,46175,45425,125,13700,2500,32060,50,1,5009861,2310,4.91,0.40,12,0.03,9383.00,115613.00,64300,20240326,-28.30,45050,20250204,2.33,48000,-3.96,20250102,45050,2.33,20250204,64300,-28.30,20240326,45050,2.33,20250204,0.37,N,001630,2500,125 억,,257748,N,N,2,N,00,N
|
||||
20250206,140121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46150,350,2,0.76,48042800,1042,25.99,45800,46550,45800,59500,32100,45800,46106.33,5.14,0,68,46300,46050,45550,45300,44800,46175,45425,125,13700,2500,32060,50,1,5009861,2312,4.92,0.40,12,0.02,9383.00,115613.00,64300,20240326,-28.23,45050,20250204,2.44,48000,-3.85,20250102,45050,2.44,20250204,64300,-28.23,20240326,45050,2.44,20250204,0.37,N,001630,2500,125 억,,257748,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
|
||||
20250207,160122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20550,-150,5,-0.72,3447881250,166581,45.49,20750,21000,20400,26900,14500,20700,20698.37,17.30,0,9234,21966,21332,20766,20132,19566,21650,20450,346,6200,1000,15730,50,1,34648025,7120,11.04,0.56,12,0.48,1862.00,36679.00,30900,20240617,-33.50,18290,20250123,12.36,21500,-4.42,20250205,18290,12.36,20250123,30900,-33.50,20240617,18290,12.36,20250123,0.56,N,001680,1000,346 억,,5994266,N,N,99,N,00,N
|
||||
20250207,150122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20450,-250,5,-1.21,3205407150,154770,42.26,20750,21000,20450,26900,14500,20700,20710.78,17.30,0,10353,21966,21332,20766,20132,19566,21650,20450,346,6200,1000,15730,50,1,34648025,7086,10.98,0.56,12,0.45,1862.00,36679.00,30900,20240617,-33.82,18290,20250123,11.81,21500,-4.88,20250205,18290,11.81,20250123,30900,-33.82,20240617,18290,11.81,20250123,0.56,N,001680,1000,346 억,,5994266,N,N,58,N,00,N
|
||||
20250207,140122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20600,-100,5,-0.48,2646595800,127607,34.85,20750,21000,20500,26900,14500,20700,20740.21,17.30,0,17601,21966,21332,20766,20132,19566,21650,20450,346,6200,1000,15730,50,1,34648025,7137,11.06,0.56,12,0.37,1862.00,36679.00,30900,20240617,-33.33,18290,20250123,12.63,21500,-4.19,20250205,18290,12.63,20250123,30900,-33.33,20240617,18290,12.63,20250123,0.56,N,001680,1000,346 억,,5994266,N,N,58,N,00,N
|
||||
20250207,130122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20800,100,2,0.48,2227700500,107341,29.31,20750,21000,20500,26900,14500,20700,20753.49,17.30,0,26134,21966,21332,20766,20132,19566,21650,20450,346,6200,1000,15730,50,1,34648025,7207,11.17,0.57,12,0.31,1862.00,36679.00,30900,20240617,-32.69,18290,20250123,13.72,21500,-3.26,20250205,18290,13.72,20250123,30900,-32.69,20240617,18290,13.72,20250123,0.56,N,001680,1000,346 억,,5994266,N,N,58,N,00,N
|
||||
20250207,120122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20850,150,2,0.72,1736779200,83671,22.85,20750,21000,20500,26900,14500,20700,20757.24,17.30,0,17806,21966,21332,20766,20132,19566,21650,20450,346,6200,1000,15730,50,1,34648025,7224,11.20,0.57,12,0.24,1862.00,36679.00,30900,20240617,-32.52,18290,20250123,14.00,21500,-3.02,20250205,18290,14.00,20250123,30900,-32.52,20240617,18290,14.00,20250123,0.56,N,001680,1000,346 억,,5994266,N,N,58,N,00,N
|
||||
20250207,110122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20800,100,2,0.48,1076781300,52077,14.22,20750,20850,20500,26900,14500,20700,20676.72,17.30,0,13724,21966,21332,20766,20132,19566,21650,20450,346,6200,1000,15730,50,1,34648025,7207,11.17,0.57,12,0.15,1862.00,36679.00,30900,20240617,-32.69,18290,20250123,13.72,21500,-3.26,20250205,18290,13.72,20250123,30900,-32.69,20240617,18290,13.72,20250123,0.56,N,001680,1000,346 억,,5994266,N,N,58,N,00,N
|
||||
20250207,100122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20700,0,3,0.00,643373900,31145,8.50,20750,20850,20500,26900,14500,20700,20657.37,17.30,0,9981,21966,21332,20766,20132,19566,21650,20450,346,6200,1000,15730,50,1,34648025,7172,11.12,0.56,12,0.09,1862.00,36679.00,30900,20240617,-33.01,18290,20250123,13.18,21500,-3.72,20250205,18290,13.18,20250123,30900,-33.01,20240617,18290,13.18,20250123,0.56,N,001680,1000,346 억,,5994266,N,N,58,N,00,N
|
||||
20250207,090122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20800,100,2,0.48,83276600,4018,1.10,20750,20800,20600,26900,14500,20700,20725.88,17.30,0,-2508,21966,21332,20766,20132,19566,21650,20450,346,6200,1000,15730,50,1,34648025,7207,11.17,0.57,12,0.01,1862.00,36679.00,30900,20240617,-32.69,18290,20250123,13.72,21500,-3.26,20250205,18290,13.72,20250123,30900,-32.69,20240617,18290,13.72,20250123,0.56,N,001680,1000,346 억,,5994266,N,N,58,N,00,N
|
||||
20250206,160121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20700,300,2,1.47,7640103250,365426,39.84,20400,21400,20200,26500,14300,20400,20907.53,17.15,0,54366,22133,21266,20633,19766,19133,20950,19450,346,6100,1000,15500,50,1,34648025,7172,11.12,0.56,12,1.05,1862.00,36679.00,30900,20240617,-33.01,18290,20250123,13.18,21500,-3.72,20250205,18290,13.18,20250123,30900,-33.01,20240617,18290,13.18,20250123,0.52,N,001680,1000,346 억,,5941837,N,N,54,N,00,N
|
||||
20250206,150121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20750,350,2,1.72,7343355950,351090,38.27,20400,21400,20200,26500,14300,20400,20915.88,17.15,0,53593,22133,21266,20633,19766,19133,20950,19450,346,6100,1000,15500,50,1,34648025,7189,11.14,0.57,12,1.01,1862.00,36679.00,30900,20240617,-32.85,18290,20250123,13.45,21500,-3.49,20250205,18290,13.45,20250123,30900,-32.85,20240617,18290,13.45,20250123,0.52,N,001680,1000,346 억,,5941837,N,N,754,N,00,N
|
||||
20250206,140122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20650,250,2,1.23,7037699900,336286,36.66,20400,21400,20200,26500,14300,20400,20927.72,17.15,0,47963,22133,21266,20633,19766,19133,20950,19450,346,6100,1000,15500,50,1,34648025,7155,11.09,0.56,12,0.97,1862.00,36679.00,30900,20240617,-33.17,18290,20250123,12.90,21500,-3.95,20250205,18290,12.90,20250123,30900,-33.17,20240617,18290,12.90,20250123,0.52,N,001680,1000,346 억,,5941837,N,N,754,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78900,100,2,0.13,255901900,3243,43.32,78600,79200,78600,102400,55200,78800,78909.01,7.04,0,-601,80333,79566,78533,77766,76733,79950,78150,822,23600,5000,59880,100,1,16440000,12971,9.09,0.72,03,0.02,8677.00,109160.00,86000,20240822,-8.26,58800,20240125,34.18,79300,-0.50,20250206,75200,4.92,20250123,86000,-8.26,20240822,62400,26.44,20240401,0.15,N,001720,5000,822 억,,1157598,N,N,16,N,00,N
|
||||
20250207,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78900,100,2,0.13,241074500,3055,40.81,78600,79200,78600,102400,55200,78800,78911.46,7.04,0,-600,80333,79566,78533,77766,76733,79950,78150,822,23600,5000,59880,100,1,16440000,12971,9.09,0.72,03,0.02,8677.00,109160.00,86000,20240822,-8.26,58800,20240125,34.18,79300,-0.50,20250206,75200,4.92,20250123,86000,-8.26,20240822,62400,26.44,20240401,0.15,N,001720,5000,822 억,,1157598,N,N,9,N,00,N
|
||||
20250207,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79000,200,2,0.25,228057300,2890,38.61,78600,79200,78600,102400,55200,78800,78912.56,7.04,0,-649,80333,79566,78533,77766,76733,79950,78150,822,23600,5000,59880,100,1,16440000,12988,9.10,0.72,03,0.02,8677.00,109160.00,86000,20240822,-8.14,58800,20240125,34.35,79300,-0.38,20250206,75200,5.05,20250123,86000,-8.14,20240822,62400,26.60,20240401,0.15,N,001720,5000,822 억,,1157598,N,N,9,N,00,N
|
||||
20250207,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79000,200,2,0.25,187545700,2377,31.75,78600,79200,78600,102400,55200,78800,78900.17,7.04,0,-596,80333,79566,78533,77766,76733,79950,78150,822,23600,5000,59880,100,1,16440000,12988,9.10,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.14,58800,20240125,34.35,79300,-0.38,20250206,75200,5.05,20250123,86000,-8.14,20240822,62400,26.60,20240401,0.15,N,001720,5000,822 억,,1157598,N,N,9,N,00,N
|
||||
20250207,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78900,100,2,0.13,155875700,1976,26.40,78600,79000,78600,102400,55200,78800,78884.46,7.04,0,-701,80333,79566,78533,77766,76733,79950,78150,822,23600,5000,59880,100,1,16440000,12971,9.09,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.26,58800,20240125,34.18,79300,-0.50,20250206,75200,4.92,20250123,86000,-8.26,20240822,62400,26.44,20240401,0.15,N,001720,5000,822 억,,1157598,N,N,9,N,00,N
|
||||
20250207,110122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79000,200,2,0.25,73744100,936,12.50,78600,79000,78600,102400,55200,78800,78786.43,7.04,0,-324,80333,79566,78533,77766,76733,79950,78150,822,23600,5000,59880,100,1,16440000,12988,9.10,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.14,58800,20240125,34.35,79300,-0.38,20250206,75200,5.05,20250123,86000,-8.14,20240822,62400,26.60,20240401,0.15,N,001720,5000,822 억,,1157598,N,N,9,N,00,N
|
||||
20250207,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78900,100,2,0.13,26064400,331,4.42,78600,79000,78600,102400,55200,78800,78744.41,7.04,0,-19,80333,79566,78533,77766,76733,79950,78150,822,23600,5000,59880,100,1,16440000,12971,9.09,0.72,03,0.00,8677.00,109160.00,86000,20240822,-8.26,58800,20240125,34.18,79300,-0.50,20250206,75200,4.92,20250123,86000,-8.26,20240822,62400,26.44,20240401,0.15,N,001720,5000,822 억,,1157598,N,N,9,N,00,N
|
||||
20250207,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78600,-200,5,-0.25,1965000,25,0.33,78600,78600,78600,102400,55200,78800,78600.00,7.04,0,-10,80333,79566,78533,77766,76733,79950,78150,822,23600,5000,59880,100,1,16440000,12922,9.06,0.72,03,0.00,8677.00,109160.00,86000,20240822,-8.60,58800,20240125,33.67,79300,-0.88,20250206,75200,4.52,20250123,86000,-8.60,20240822,62400,25.96,20240401,0.15,N,001720,5000,822 억,,1157598,N,N,9,N,00,N
|
||||
20250206,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78800,1400,2,1.81,587070500,7486,135.25,77500,79300,77500,100600,54200,77400,78422.46,7.03,0,1941,78133,77766,77033,76666,75933,77950,76850,822,23200,5000,58820,100,1,16440000,12955,9.08,0.72,03,0.05,8677.00,109160.00,86000,20240822,-8.37,58800,20240124,34.01,79300,-0.63,20250206,75200,4.79,20250123,86000,-8.37,20240822,62400,26.28,20240401,0.15,N,001720,5000,822 억,,1155757,N,N,9,N,00,N
|
||||
20250206,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78400,1000,2,1.29,556718600,7100,128.27,77500,79300,77500,100600,54200,77400,78411.07,7.03,0,1894,78133,77766,77033,76666,75933,77950,76850,822,23200,5000,58820,100,1,16440000,12889,9.04,0.72,03,0.04,8677.00,109160.00,86000,20240822,-8.84,58800,20240124,33.33,79300,-1.13,20250206,75200,4.26,20250123,86000,-8.84,20240822,62400,25.64,20240401,0.15,N,001720,5000,822 억,,1155757,N,N,14,N,00,N
|
||||
20250206,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78600,1200,2,1.55,475669900,6067,109.61,77500,79300,77500,100600,54200,77400,78402.82,7.03,0,1515,78133,77766,77033,76666,75933,77950,76850,822,23200,5000,58820,100,1,16440000,12922,9.06,0.72,03,0.04,8677.00,109160.00,86000,20240822,-8.60,58800,20240124,33.67,79300,-0.88,20250206,75200,4.52,20250123,86000,-8.60,20240822,62400,25.96,20240401,0.15,N,001720,5000,822 억,,1155757,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
|
||||
20250207,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4165,15,2,0.36,1453833750,347361,120.08,4145,4230,4145,5390,2905,4150,4185.38,14.69,0,106742,4236,4192,4156,4112,4076,4175,4095,6205,1240,2500,2980,5,1,221277902,9216,-1388.33,0.42,12,0.16,-3.00,9861.00,8540,20240213,-51.23,4005,20250203,4.00,4330,-3.81,20250108,4005,4.00,20250203,8540,-51.23,20240213,4005,4.00,20250203,0.57,N,001740,2500,6204 억,,32509676,N,N,924,N,00,N
|
||||
20250207,150123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4165,15,2,0.36,1273000930,303934,105.07,4145,4230,4145,5390,2905,4150,4188.41,14.69,0,107779,4236,4192,4156,4112,4076,4175,4095,6205,1240,2500,2980,5,1,221277902,9216,-1388.33,0.42,12,0.14,-3.00,9861.00,8540,20240213,-51.23,4005,20250203,4.00,4330,-3.81,20250108,4005,4.00,20250203,8540,-51.23,20240213,4005,4.00,20250203,0.57,N,001740,2500,6204 억,,32509676,N,N,1,N,00,N
|
||||
20250207,140122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4180,30,2,0.72,924241670,220574,76.25,4145,4230,4145,5390,2905,4150,4190.17,14.69,0,58237,4236,4192,4156,4112,4076,4175,4095,6205,1240,2500,2980,5,1,221277902,9249,-1393.33,0.42,12,0.10,-3.00,9861.00,8540,20240213,-51.05,4005,20250203,4.37,4330,-3.46,20250108,4005,4.37,20250203,8540,-51.05,20240213,4005,4.37,20250203,0.57,N,001740,2500,6204 억,,32509676,N,N,1,N,00,N
|
||||
20250207,130123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4185,35,2,0.84,756303285,180369,62.35,4145,4230,4145,5390,2905,4150,4193.09,14.69,0,37155,4236,4192,4156,4112,4076,4175,4095,6205,1240,2500,2980,5,1,221277902,9260,-1395.00,0.42,12,0.08,-3.00,9861.00,8540,20240213,-51.00,4005,20250203,4.49,4330,-3.35,20250108,4005,4.49,20250203,8540,-51.00,20240213,4005,4.49,20250203,0.57,N,001740,2500,6204 억,,32509676,N,N,1,N,00,N
|
||||
20250207,120123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4180,30,2,0.72,678804575,161847,55.95,4145,4230,4145,5390,2905,4150,4194.11,14.69,0,32746,4236,4192,4156,4112,4076,4175,4095,6205,1240,2500,2980,5,1,221277902,9249,-1393.33,0.42,12,0.07,-3.00,9861.00,8540,20240213,-51.05,4005,20250203,4.37,4330,-3.46,20250108,4005,4.37,20250203,8540,-51.05,20240213,4005,4.37,20250203,0.57,N,001740,2500,6204 억,,32509676,N,N,1,N,00,N
|
||||
20250207,110123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4180,30,2,0.72,541741380,129004,44.60,4145,4230,4145,5390,2905,4150,4199.42,14.69,0,34957,4236,4192,4156,4112,4076,4175,4095,6205,1240,2500,2980,5,1,221277902,9249,-1393.33,0.42,12,0.06,-3.00,9861.00,8540,20240213,-51.05,4005,20250203,4.37,4330,-3.46,20250108,4005,4.37,20250203,8540,-51.05,20240213,4005,4.37,20250203,0.57,N,001740,2500,6204 억,,32509676,N,N,1,N,00,N
|
||||
20250207,100122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4190,40,2,0.96,422141680,100395,34.71,4145,4230,4145,5390,2905,4150,4204.81,14.69,0,41709,4236,4192,4156,4112,4076,4175,4095,6205,1240,2500,2980,5,1,221277902,9272,-1396.67,0.42,12,0.05,-3.00,9861.00,8540,20240213,-50.94,4005,20250203,4.62,4330,-3.23,20250108,4005,4.62,20250203,8540,-50.94,20240213,4005,4.62,20250203,0.57,N,001740,2500,6204 억,,32509676,N,N,1,N,00,N
|
||||
20250207,090123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4150,0,3,0.00,18156095,4378,1.51,4145,4170,4145,5390,2905,4150,4147.12,14.69,0,-2078,4236,4192,4156,4112,4076,4175,4095,6205,1240,2500,2980,5,1,221277902,9183,-1383.33,0.42,12,0.00,-3.00,9861.00,8540,20240213,-51.41,4005,20250203,3.62,4330,-4.16,20250108,4005,3.62,20250203,8540,-51.41,20240213,4005,3.62,20250203,0.57,N,001740,2500,6204 억,,32509676,N,N,1,N,00,N
|
||||
20250206,160121,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4150,0,3,0.00,1197696935,289127,68.99,4170,4200,4120,5390,2905,4150,4142.46,14.74,0,-94419,4276,4212,4156,4092,4036,4245,4125,6205,1240,2500,2980,5,1,221277902,9183,-1383.33,0.42,12,0.13,-3.00,9861.00,8540,20240213,-51.41,4005,20250203,3.62,4330,-4.16,20250108,4005,3.62,20250203,8540,-51.41,20240213,4005,3.62,20250203,0.57,N,001740,2500,6204 억,,32606183,N,N,1,N,00,N
|
||||
20250206,150122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4140,-10,5,-0.24,963559125,232703,55.52,4170,4200,4120,5390,2905,4150,4140.72,14.74,0,-89101,4276,4212,4156,4092,4036,4245,4125,6205,1240,2500,2980,5,1,221277902,9161,-1380.00,0.42,12,0.11,-3.00,9861.00,8540,20240213,-51.52,4005,20250203,3.37,4330,-4.39,20250108,4005,3.37,20250203,8540,-51.52,20240213,4005,3.37,20250203,0.57,N,001740,2500,6204 억,,32606183,N,N,1369,N,00,N
|
||||
20250206,140122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4135,-15,5,-0.36,860004670,207680,49.55,4170,4200,4120,5390,2905,4150,4141.01,14.74,0,-80397,4276,4212,4156,4092,4036,4245,4125,6205,1240,2500,2980,5,1,221277902,9150,-1378.33,0.42,12,0.09,-3.00,9861.00,8540,20240213,-51.58,4005,20250203,3.25,4330,-4.50,20250108,4005,3.25,20250203,8540,-51.58,20240213,4005,3.25,20250203,0.57,N,001740,2500,6204 억,,32606183,N,N,1369,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11950,50,2,0.42,131358290,11029,63.94,11900,12060,11870,15470,8330,11900,11910.26,11.62,0,-1216,12146,12022,11946,11822,11746,11985,11785,636,3570,5000,7370,10,1,12728534,1521,4.51,0.32,12,0.09,2649.00,36995.00,19410,20240805,-38.43,8900,20240125,34.27,12380,-3.47,20250124,11350,5.29,20250114,19410,-38.43,20240805,9700,23.20,20240207,0.79,N,001750,5000,636 억,,1479390,N,N,1,N,00,N
|
||||
20250207,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11930,30,2,0.25,119612680,10045,58.24,11900,12060,11870,15470,8330,11900,11907.68,11.62,0,-1012,12146,12022,11946,11822,11746,11985,11785,636,3570,5000,7370,10,1,12728534,1519,4.50,0.32,12,0.08,2649.00,36995.00,19410,20240805,-38.54,8900,20240125,34.04,12380,-3.63,20250124,11350,5.11,20250114,19410,-38.54,20240805,9700,22.99,20240207,0.79,N,001750,5000,636 억,,1479390,N,N,0,N,00,N
|
||||
20250207,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11930,30,2,0.25,100650000,8453,49.01,11900,12060,11870,15470,8330,11900,11907.02,11.62,0,-1716,12146,12022,11946,11822,11746,11985,11785,636,3570,5000,7370,10,1,12728534,1519,4.50,0.32,12,0.07,2649.00,36995.00,19410,20240805,-38.54,8900,20240125,34.04,12380,-3.63,20250124,11350,5.11,20250114,19410,-38.54,20240805,9700,22.99,20240207,0.79,N,001750,5000,636 억,,1479390,N,N,0,N,00,N
|
||||
20250207,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11950,50,2,0.42,81731980,6864,39.80,11900,12060,11870,15470,8330,11900,11907.34,11.62,0,-1442,12146,12022,11946,11822,11746,11985,11785,636,3570,5000,7370,10,1,12728534,1521,4.51,0.32,12,0.05,2649.00,36995.00,19410,20240805,-38.43,8900,20240125,34.27,12380,-3.47,20250124,11350,5.29,20250114,19410,-38.43,20240805,9700,23.20,20240207,0.79,N,001750,5000,636 억,,1479390,N,N,0,N,00,N
|
||||
20250207,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11920,20,2,0.17,68536040,5757,33.38,11900,12060,11870,15470,8330,11900,11904.82,11.62,0,-1206,12146,12022,11946,11822,11746,11985,11785,636,3570,5000,7370,10,1,12728534,1517,4.50,0.32,12,0.05,2649.00,36995.00,19410,20240805,-38.59,8900,20240125,33.93,12380,-3.72,20250124,11350,5.02,20250114,19410,-38.59,20240805,9700,22.89,20240207,0.79,N,001750,5000,636 억,,1479390,N,N,0,N,00,N
|
||||
20250207,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11890,-10,5,-0.08,57727880,4849,28.11,11900,12060,11870,15470,8330,11900,11905.11,11.62,0,-994,12146,12022,11946,11822,11746,11985,11785,636,3570,5000,7370,10,1,12728534,1513,4.49,0.32,12,0.04,2649.00,36995.00,19410,20240805,-38.74,8900,20240125,33.60,12380,-3.96,20250124,11350,4.76,20250114,19410,-38.74,20240805,9700,22.58,20240207,0.79,N,001750,5000,636 억,,1479390,N,N,0,N,00,N
|
||||
20250207,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11890,-10,5,-0.08,31569040,2650,15.36,11900,12060,11880,15470,8330,11900,11912.85,11.62,0,-498,12146,12022,11946,11822,11746,11985,11785,636,3570,5000,7370,10,1,12728534,1513,4.49,0.32,12,0.02,2649.00,36995.00,19410,20240805,-38.74,8900,20240125,33.60,12380,-3.96,20250124,11350,4.76,20250114,19410,-38.74,20240805,9700,22.58,20240207,0.79,N,001750,5000,636 억,,1479390,N,N,0,N,00,N
|
||||
20250207,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11900,0,3,0.00,3903200,328,1.90,11900,11900,11900,15470,8330,11900,11900.00,11.62,0,-318,12146,12022,11946,11822,11746,11985,11785,636,3570,5000,7370,10,1,12728534,1515,4.49,0.32,12,0.00,2649.00,36995.00,19410,20240805,-38.69,8900,20240125,33.71,12380,-3.88,20250124,11350,4.85,20250114,19410,-38.69,20240805,9700,22.68,20240207,0.79,N,001750,5000,636 억,,1479390,N,N,0,N,00,N
|
||||
20250206,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11900,-100,5,-0.83,206223050,17248,136.59,12010,12070,11870,15600,8400,12000,11956.35,11.64,0,-2147,12100,12050,12010,11960,11920,12075,11985,636,3600,5000,7440,10,1,12728534,1515,4.49,0.32,12,0.14,2649.00,36995.00,19410,20240805,-38.69,8900,20240125,33.71,12380,-3.88,20250124,11350,4.85,20250114,19410,-38.69,20240805,9650,23.32,20240206,0.79,N,001750,5000,636 억,,1481712,N,N,0,N,00,N
|
||||
20250206,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11900,-100,5,-0.83,182671170,15269,120.91,12010,12070,11870,15600,8400,12000,11963.53,11.64,0,-1006,12100,12050,12010,11960,11920,12075,11985,636,3600,5000,7440,10,1,12728534,1515,4.49,0.32,12,0.12,2649.00,36995.00,19410,20240805,-38.69,8900,20240125,33.71,12380,-3.88,20250124,11350,4.85,20250114,19410,-38.69,20240805,9650,23.32,20240206,0.79,N,001750,5000,636 억,,1481712,N,N,0,N,00,N
|
||||
20250206,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11930,-70,5,-0.58,146328610,12212,96.71,12010,12070,11900,15600,8400,12000,11982.36,11.64,0,247,12100,12050,12010,11960,11920,12075,11985,636,3600,5000,7440,10,1,12728534,1519,4.50,0.32,12,0.10,2649.00,36995.00,19410,20240805,-38.54,8900,20240125,34.04,12380,-3.63,20250124,11350,5.11,20250114,19410,-38.54,20240805,9650,23.63,20240206,0.79,N,001750,5000,636 억,,1481712,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
|
||||
20250207,160123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15010,570,2,3.95,35696640,2468,228.31,14440,15010,14340,18770,10110,14440,14463.79,0.00,0,-47,14646,14542,14406,14302,14166,14475,14235,61,4330,5000,10100,10,1,1214878,182,164.95,0.36,12,0.20,91.00,42198.00,21850,20240219,-31.30,13150,20241209,14.14,15400,-2.53,20250117,13640,10.04,20250102,21850,-31.30,20240219,13150,14.14,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
|
||||
20250207,150123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14730,290,2,2.01,32526540,2253,208.42,14440,14730,14340,18770,10110,14440,14436.99,0.00,0,-47,14646,14542,14406,14302,14166,14475,14235,61,4330,5000,10100,10,1,1214878,179,161.87,0.35,12,0.19,91.00,42198.00,21850,20240219,-32.59,13150,20241209,12.02,15400,-4.35,20250117,13640,7.99,20250102,21850,-32.59,20240219,13150,12.02,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
|
||||
20250207,140123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14390,-50,5,-0.35,22961010,1593,147.36,14440,14480,14340,18770,10110,14440,14413.69,0.00,0,-127,14646,14542,14406,14302,14166,14475,14235,61,4330,5000,10100,10,1,1214878,175,158.13,0.34,12,0.13,91.00,42198.00,21850,20240219,-34.14,13150,20241209,9.43,15400,-6.56,20250117,13640,5.50,20250102,21850,-34.14,20240219,13150,9.43,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
|
||||
20250207,130123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14460,20,2,0.14,21075850,1462,135.25,14440,14480,14340,18770,10110,14440,14415.77,0.00,0,-127,14646,14542,14406,14302,14166,14475,14235,61,4330,5000,10100,10,1,1214878,176,158.90,0.34,12,0.12,91.00,42198.00,21850,20240219,-33.82,13150,20241209,9.96,15400,-6.10,20250117,13640,6.01,20250102,21850,-33.82,20240219,13150,9.96,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
|
||||
20250207,120123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14460,20,2,0.14,20627590,1431,132.38,14440,14480,14340,18770,10110,14440,14414.81,0.00,0,-127,14646,14542,14406,14302,14166,14475,14235,61,4330,5000,10100,10,1,1214878,176,158.90,0.34,12,0.12,91.00,42198.00,21850,20240219,-33.82,13150,20241209,9.96,15400,-6.10,20250117,13640,6.01,20250102,21850,-33.82,20240219,13150,9.96,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
|
||||
20250207,110123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14470,30,2,0.21,20526370,1424,131.73,14440,14480,14340,18770,10110,14440,14414.59,0.00,0,-127,14646,14542,14406,14302,14166,14475,14235,61,4330,5000,10100,10,1,1214878,176,159.01,0.34,12,0.12,91.00,42198.00,21850,20240219,-33.78,13150,20241209,10.04,15400,-6.04,20250117,13640,6.09,20250102,21850,-33.78,20240219,13150,10.04,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
|
||||
20250207,100123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14400,-40,5,-0.28,18567900,1288,119.15,14440,14480,14340,18770,10110,14440,14416.07,0.00,0,-127,14646,14542,14406,14302,14166,14475,14235,61,4330,5000,10100,10,1,1214878,175,158.24,0.34,12,0.11,91.00,42198.00,21850,20240219,-34.10,13150,20241209,9.51,15400,-6.49,20250117,13640,5.57,20250102,21850,-34.10,20240219,13150,9.51,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
|
||||
20250207,090123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14440,0,3,0.00,3422280,237,21.92,14440,14440,14440,18770,10110,14440,14440.00,0.00,0,0,14646,14542,14406,14302,14166,14475,14235,61,4330,5000,10100,10,1,1214878,175,158.68,0.34,12,0.02,91.00,42198.00,21850,20240219,-33.91,13150,20241209,9.81,15400,-6.23,20250117,13640,5.87,20250102,21850,-33.91,20240219,13150,9.81,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
|
||||
20250206,160122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14440,-70,5,-0.48,15512150,1081,177.50,14510,14510,14270,18860,10160,14510,14349.81,0.00,0,0,14923,14716,14613,14406,14303,14665,14355,61,4350,5000,10150,10,1,1214878,175,158.68,0.34,12,0.09,91.00,42198.00,21850,20240219,-33.91,13150,20241209,9.81,15400,-6.23,20250117,13640,5.87,20250102,21850,-33.91,20240219,13150,9.81,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N
|
||||
20250206,150122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14300,-210,5,-1.45,12071290,841,138.10,14510,14510,14300,18860,10160,14510,14353.50,0.00,0,0,14923,14716,14613,14406,14303,14665,14355,61,4350,5000,10150,10,1,1214878,174,157.14,0.34,12,0.07,91.00,42198.00,21850,20240219,-34.55,13150,20241209,8.75,15400,-7.14,20250117,13640,4.84,20250102,21850,-34.55,20240219,13150,8.75,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N
|
||||
20250206,140123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14310,-200,5,-1.38,9825690,684,112.32,14510,14510,14310,18860,10160,14510,14365.04,0.00,0,0,14923,14716,14613,14406,14303,14665,14355,61,4350,5000,10150,10,1,1214878,174,157.25,0.34,12,0.06,91.00,42198.00,21850,20240219,-34.51,13150,20241209,8.82,15400,-7.08,20250117,13640,4.91,20250102,21850,-34.51,20240219,13150,8.82,20241209,0.06,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
|
||||
20250207,160124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2000,-30,5,-1.48,165112611,82147,42.38,2030,2045,1999,2635,1425,2030,2009.97,2.45,0,-35172,2090,2059,2019,1988,1948,2075,2004,484,605,500,1500,5,1,96830132,1937,10.15,0.69,12,0.08,197.00,2883.00,4520,20240326,-55.75,1755,20241209,13.96,2135,-6.32,20250113,1921,4.11,20250203,4520,-55.75,20240326,1755,13.96,20241209,2.55,N,001780,500,484 억,,2371935,N,N,5926,N,00,N
|
||||
20250207,150123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2000,-30,5,-1.48,147434299,73322,37.83,2030,2045,1999,2635,1425,2030,2010.78,2.45,0,-31774,2090,2059,2019,1988,1948,2075,2004,484,605,500,1500,5,1,96830132,1937,10.15,0.69,12,0.08,197.00,2883.00,4520,20240326,-55.75,1755,20241209,13.96,2135,-6.32,20250113,1921,4.11,20250203,4520,-55.75,20240326,1755,13.96,20241209,2.55,N,001780,500,484 억,,2371935,N,N,5926,N,00,N
|
||||
20250207,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2000,-30,5,-1.48,133977241,66595,34.36,2030,2045,1999,2635,1425,2030,2011.82,2.45,0,-30323,2090,2059,2019,1988,1948,2075,2004,484,605,500,1500,5,1,96830132,1937,10.15,0.69,12,0.07,197.00,2883.00,4520,20240326,-55.75,1755,20241209,13.96,2135,-6.32,20250113,1921,4.11,20250203,4520,-55.75,20240326,1755,13.96,20241209,2.55,N,001780,500,484 억,,2371935,N,N,5926,N,00,N
|
||||
20250207,130123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2015,-15,5,-0.74,110203355,54711,28.23,2030,2045,2000,2635,1425,2030,2014.28,2.45,0,-23548,2090,2059,2019,1988,1948,2075,2004,484,605,500,1500,5,1,96830132,1951,10.23,0.70,12,0.06,197.00,2883.00,4520,20240326,-55.42,1755,20241209,14.81,2135,-5.62,20250113,1921,4.89,20250203,4520,-55.42,20240326,1755,14.81,20241209,2.55,N,001780,500,484 억,,2371935,N,N,5926,N,00,N
|
||||
20250207,120124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2005,-25,5,-1.23,92819405,46033,23.75,2030,2045,2000,2635,1425,2030,2016.37,2.45,0,-20812,2090,2059,2019,1988,1948,2075,2004,484,605,500,1500,5,1,96830132,1941,10.18,0.70,12,0.05,197.00,2883.00,4520,20240326,-55.64,1755,20241209,14.25,2135,-6.09,20250113,1921,4.37,20250203,4520,-55.64,20240326,1755,14.25,20241209,2.55,N,001780,500,484 억,,2371935,N,N,5926,N,00,N
|
||||
20250207,110124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2000,-30,5,-1.48,84819150,42043,21.69,2030,2045,2000,2635,1425,2030,2017.44,2.45,0,-19328,2090,2059,2019,1988,1948,2075,2004,484,605,500,1500,5,1,96830132,1937,10.15,0.69,12,0.04,197.00,2883.00,4520,20240326,-55.75,1755,20241209,13.96,2135,-6.32,20250113,1921,4.11,20250203,4520,-55.75,20240326,1755,13.96,20241209,2.55,N,001780,500,484 억,,2371935,N,N,5926,N,00,N
|
||||
20250207,100123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2010,-20,5,-0.99,50957885,25160,12.98,2030,2045,2010,2635,1425,2030,2025.35,2.45,0,-16973,2090,2059,2019,1988,1948,2075,2004,484,605,500,1500,5,1,96830132,1946,10.20,0.70,12,0.03,197.00,2883.00,4520,20240326,-55.53,1755,20241209,14.53,2135,-5.85,20250113,1921,4.63,20250203,4520,-55.53,20240326,1755,14.53,20241209,2.55,N,001780,500,484 억,,2371935,N,N,5926,N,00,N
|
||||
20250207,090124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2030,0,3,0.00,2746595,1353,0.70,2030,2035,2030,2635,1425,2030,2030.00,2.45,0,-300,2090,2059,2019,1988,1948,2075,2004,484,605,500,1500,5,1,96830132,1966,10.30,0.70,12,0.00,197.00,2883.00,4520,20240326,-55.09,1755,20241209,15.67,2135,-4.92,20250113,1921,5.67,20250203,4520,-55.09,20240326,1755,15.67,20241209,2.55,N,001780,500,484 억,,2371935,N,N,5926,N,00,N
|
||||
20250206,160122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2030,52,2,2.63,389743358,192489,172.30,1979,2050,1979,2570,1385,1978,2024.74,2.40,0,48019,2009,1993,1974,1958,1939,2001,1966,484,592,500,1460,5,1,96830132,1966,10.30,0.70,12,0.20,197.00,2883.00,4520,20240326,-55.09,1755,20241209,15.67,2135,-4.92,20250113,1921,5.67,20250203,4520,-55.09,20240326,1755,15.67,20241209,2.59,N,001780,500,484 억,,2322591,N,N,5926,N,00,N
|
||||
20250206,150123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2040,62,2,3.13,361447288,178562,159.83,1979,2050,1979,2570,1385,1978,2024.21,2.40,0,44809,2009,1993,1974,1958,1939,2001,1966,484,592,500,1460,5,1,96830132,1975,10.36,0.71,12,0.18,197.00,2883.00,4520,20240326,-54.87,1755,20241209,16.24,2135,-4.45,20250113,1921,6.19,20250203,4520,-54.87,20240326,1755,16.24,20241209,2.59,N,001780,500,484 억,,2322591,N,N,497,N,00,N
|
||||
20250206,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2045,67,2,3.39,330751433,163508,146.36,1979,2050,1979,2570,1385,1978,2022.85,2.40,0,41256,2009,1993,1974,1958,1939,2001,1966,484,592,500,1460,5,1,96830132,1980,10.38,0.71,12,0.17,197.00,2883.00,4520,20240326,-54.76,1755,20241209,16.52,2135,-4.22,20250113,1921,6.45,20250203,4520,-54.76,20240326,1755,16.52,20241209,2.59,N,001780,500,484 억,,2322591,N,N,497,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,-15,5,-0.56,244804210,92375,155.59,2660,2670,2635,3470,1870,2670,2650.09,1.67,0,-6776,2703,2686,2668,2651,2633,2695,2660,448,800,500,2020,5,1,89696580,2381,7.83,0.46,12,0.10,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2600,2.12,20250203,3570,-25.63,20240617,2510,5.78,20241209,1.40,N,001790,500,448 억,,1493931,N,N,1110,N,00,N
|
||||
20250207,150124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,-15,5,-0.56,231414910,87328,147.09,2660,2670,2635,3470,1870,2670,2649.95,1.67,0,-4567,2703,2686,2668,2651,2633,2695,2660,448,800,500,2020,5,1,89696580,2381,7.83,0.46,12,0.10,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2600,2.12,20250203,3570,-25.63,20240617,2510,5.78,20241209,1.40,N,001790,500,448 억,,1493931,N,N,43,N,00,N
|
||||
20250207,140123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2645,-25,5,-0.94,208689230,78740,132.63,2660,2670,2635,3470,1870,2670,2650.36,1.67,0,-3422,2703,2686,2668,2651,2633,2695,2660,448,800,500,2020,5,1,89696580,2372,7.80,0.46,12,0.09,339.00,5764.00,3570,20240617,-25.91,2510,20241209,5.38,2795,-5.37,20250116,2600,1.73,20250203,3570,-25.91,20240617,2510,5.38,20241209,1.40,N,001790,500,448 억,,1493931,N,N,43,N,00,N
|
||||
20250207,130124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2645,-25,5,-0.94,204695650,77231,130.09,2660,2670,2635,3470,1870,2670,2650.43,1.67,0,-2856,2703,2686,2668,2651,2633,2695,2660,448,800,500,2020,5,1,89696580,2372,7.80,0.46,12,0.09,339.00,5764.00,3570,20240617,-25.91,2510,20241209,5.38,2795,-5.37,20250116,2600,1.73,20250203,3570,-25.91,20240617,2510,5.38,20241209,1.40,N,001790,500,448 억,,1493931,N,N,43,N,00,N
|
||||
20250207,120124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2645,-25,5,-0.94,192114960,72479,122.08,2660,2670,2635,3470,1870,2670,2650.63,1.67,0,-1801,2703,2686,2668,2651,2633,2695,2660,448,800,500,2020,5,1,89696580,2372,7.80,0.46,12,0.08,339.00,5764.00,3570,20240617,-25.91,2510,20241209,5.38,2795,-5.37,20250116,2600,1.73,20250203,3570,-25.91,20240617,2510,5.38,20241209,1.40,N,001790,500,448 억,,1493931,N,N,43,N,00,N
|
||||
20250207,110124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2650,-20,5,-0.75,156683510,59075,99.50,2660,2670,2635,3470,1870,2670,2652.28,1.67,0,-1839,2703,2686,2668,2651,2633,2695,2660,448,800,500,2020,5,1,89696580,2377,7.82,0.46,12,0.07,339.00,5764.00,3570,20240617,-25.77,2510,20241209,5.58,2795,-5.19,20250116,2600,1.92,20250203,3570,-25.77,20240617,2510,5.58,20241209,1.40,N,001790,500,448 억,,1493931,N,N,43,N,00,N
|
||||
20250207,100123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2650,-20,5,-0.75,104178165,39249,66.11,2660,2670,2635,3470,1870,2670,2654.28,1.67,0,-1131,2703,2686,2668,2651,2633,2695,2660,448,800,500,2020,5,1,89696580,2377,7.82,0.46,12,0.04,339.00,5764.00,3570,20240617,-25.77,2510,20241209,5.58,2795,-5.19,20250116,2600,1.92,20250203,3570,-25.77,20240617,2510,5.58,20241209,1.40,N,001790,500,448 억,,1493931,N,N,43,N,00,N
|
||||
20250207,090124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2660,-10,5,-0.37,1231950,463,0.78,2660,2670,2660,3470,1870,2670,2660.60,1.67,0,-449,2703,2686,2668,2651,2633,2695,2660,448,800,500,2020,5,1,89696580,2386,7.85,0.46,12,0.00,339.00,5764.00,3570,20240617,-25.49,2510,20241209,5.98,2795,-4.83,20250116,2600,2.31,20250203,3570,-25.49,20240617,2510,5.98,20241209,1.40,N,001790,500,448 억,,1493931,N,N,43,N,00,N
|
||||
20250206,160122,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2670,20,2,0.75,157314835,58994,130.75,2655,2685,2650,3445,1855,2650,2666.61,1.66,0,703,2673,2661,2653,2641,2633,2660,2640,448,795,500,2010,5,1,89696580,2395,7.88,0.46,12,0.07,339.00,5764.00,3570,20240617,-25.21,2510,20241209,6.37,2795,-4.47,20250116,2600,2.69,20250203,3570,-25.21,20240617,2510,6.37,20241209,1.40,N,001790,500,448 억,,1491392,N,N,43,N,00,N
|
||||
20250206,150123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2675,25,2,0.94,143119815,53673,118.96,2655,2685,2650,3445,1855,2650,2666.51,1.66,0,1736,2673,2661,2653,2641,2633,2660,2640,448,795,500,2010,5,1,89696580,2399,7.89,0.46,12,0.06,339.00,5764.00,3570,20240617,-25.07,2510,20241209,6.57,2795,-4.29,20250116,2600,2.88,20250203,3570,-25.07,20240617,2510,6.57,20241209,1.40,N,001790,500,448 억,,1491392,N,N,569,N,00,N
|
||||
20250206,140123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2675,25,2,0.94,135187805,50700,112.37,2655,2685,2650,3445,1855,2650,2666.43,1.66,0,2480,2673,2661,2653,2641,2633,2660,2640,448,795,500,2010,5,1,89696580,2399,7.89,0.46,12,0.06,339.00,5764.00,3570,20240617,-25.07,2510,20241209,6.57,2795,-4.29,20250116,2600,2.88,20250203,3570,-25.07,20240617,2510,6.57,20241209,1.40,N,001790,500,448 억,,1491392,N,N,569,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15070,-60,5,-0.40,1264561840,83581,116.07,15040,15220,15040,19660,10600,15130,15129.78,8.05,0,9163,15250,15190,15070,15010,14890,15220,15040,313,4530,500,11800,10,1,62645422,9441,11.02,0.43,12,0.13,1367.00,35248.00,17090,20241031,-11.82,13460,20240125,11.96,15360,-1.89,20250102,14650,2.87,20250116,17090,-11.82,20241031,13700,10.00,20240419,0.14,N,001800,500,313 억,,5041707,N,N,320,N,00,N
|
||||
20250207,150124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15110,-20,5,-0.13,1100431720,72692,100.95,15040,15220,15040,19660,10600,15130,15138.28,8.05,0,10780,15250,15190,15070,15010,14890,15220,15040,313,4530,500,11800,10,1,62645422,9466,11.05,0.43,12,0.12,1367.00,35248.00,17090,20241031,-11.59,13460,20240125,12.26,15360,-1.63,20250102,14650,3.14,20250116,17090,-11.59,20241031,13700,10.29,20240419,0.14,N,001800,500,313 억,,5041707,N,N,9,N,00,N
|
||||
20250207,140124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15120,-10,5,-0.07,875170810,57787,80.25,15040,15220,15040,19660,10600,15130,15144.77,8.05,0,13586,15250,15190,15070,15010,14890,15220,15040,313,4530,500,11800,10,1,62645422,9472,11.06,0.43,12,0.09,1367.00,35248.00,17090,20241031,-11.53,13460,20240125,12.33,15360,-1.56,20250102,14650,3.21,20250116,17090,-11.53,20241031,13700,10.36,20240419,0.14,N,001800,500,313 억,,5041707,N,N,9,N,00,N
|
||||
20250207,130124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15140,10,2,0.07,714683570,47178,65.52,15040,15220,15040,19660,10600,15130,15148.66,8.05,0,13741,15250,15190,15070,15010,14890,15220,15040,313,4530,500,11800,10,1,62645422,9485,11.08,0.43,12,0.08,1367.00,35248.00,17090,20241031,-11.41,13460,20240125,12.48,15360,-1.43,20250102,14650,3.34,20250116,17090,-11.41,20241031,13700,10.51,20240419,0.14,N,001800,500,313 억,,5041707,N,N,9,N,00,N
|
||||
20250207,120124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15150,20,2,0.13,608850310,40190,55.81,15040,15220,15040,19660,10600,15130,15149.30,8.05,0,12944,15250,15190,15070,15010,14890,15220,15040,313,4530,500,11800,10,1,62645422,9491,11.08,0.43,12,0.06,1367.00,35248.00,17090,20241031,-11.35,13460,20240125,12.56,15360,-1.37,20250102,14650,3.41,20250116,17090,-11.35,20241031,13700,10.58,20240419,0.14,N,001800,500,313 억,,5041707,N,N,9,N,00,N
|
||||
20250207,110124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15160,30,2,0.20,440502590,29082,40.39,15040,15220,15040,19660,10600,15130,15146.92,8.05,0,8268,15250,15190,15070,15010,14890,15220,15040,313,4530,500,11800,10,1,62645422,9497,11.09,0.43,12,0.05,1367.00,35248.00,17090,20241031,-11.29,13460,20240125,12.63,15360,-1.30,20250102,14650,3.48,20250116,17090,-11.29,20241031,13700,10.66,20240419,0.14,N,001800,500,313 억,,5041707,N,N,9,N,00,N
|
||||
20250207,100124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15160,30,2,0.20,276492160,18253,25.35,15040,15220,15040,19660,10600,15130,15147.77,8.05,0,5914,15250,15190,15070,15010,14890,15220,15040,313,4530,500,11800,10,1,62645422,9497,11.09,0.43,12,0.03,1367.00,35248.00,17090,20241031,-11.29,13460,20240125,12.63,15360,-1.30,20250102,14650,3.48,20250116,17090,-11.29,20241031,13700,10.66,20240419,0.14,N,001800,500,313 억,,5041707,N,N,9,N,00,N
|
||||
20250207,090124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15070,-60,5,-0.40,9898150,658,0.91,15040,15090,15040,19660,10600,15130,15042.78,8.05,0,-410,15250,15190,15070,15010,14890,15220,15040,313,4530,500,11800,10,1,62645422,9441,11.02,0.43,12,0.00,1367.00,35248.00,17090,20241031,-11.82,13460,20240125,11.96,15360,-1.89,20250102,14650,2.87,20250116,17090,-11.82,20241031,13700,10.00,20240419,0.14,N,001800,500,313 억,,5041707,N,N,9,N,00,N
|
||||
20250206,160123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15130,150,2,1.00,1083844990,71950,97.95,14980,15130,14950,19470,10490,14980,15063.61,8.04,0,-541,15246,15112,15016,14882,14786,15065,14835,313,4490,500,11680,10,1,62645422,9478,11.07,0.43,12,0.11,1367.00,35248.00,17090,20241031,-11.47,13420,20240124,12.74,15360,-1.50,20250102,14650,3.28,20250116,17090,-11.47,20241031,13700,10.44,20240419,0.15,N,001800,500,313 억,,5035328,N,N,591,N,00,N
|
||||
20250206,150123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15050,70,2,0.47,940908330,62480,85.06,14980,15130,14950,19470,10490,14980,15059.35,8.04,0,263,15246,15112,15016,14882,14786,15065,14835,313,4490,500,11680,10,1,62645422,9428,11.01,0.43,12,0.10,1367.00,35248.00,17090,20241031,-11.94,13420,20240124,12.15,15360,-2.02,20250102,14650,2.73,20250116,17090,-11.94,20241031,13700,9.85,20240419,0.15,N,001800,500,313 억,,5035328,N,N,591,N,00,N
|
||||
20250206,140123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15050,70,2,0.47,829677820,55087,75.00,14980,15130,14950,19470,10490,14980,15061.23,8.04,0,1104,15246,15112,15016,14882,14786,15065,14835,313,4490,500,11680,10,1,62645422,9428,11.01,0.43,12,0.09,1367.00,35248.00,17090,20241031,-11.94,13420,20240124,12.15,15360,-2.02,20250102,14650,2.73,20250116,17090,-11.94,20241031,13700,9.85,20240419,0.15,N,001800,500,313 억,,5035328,N,N,591,N,00,N
|
||||
|
||||
|
@@ -1,4 +1,12 @@
|
||||
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||||
20250207,160124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1466,-10,5,-0.68,9632795,6524,63.31,1464,1483,1460,1918,1034,1476,1476.54,0.43,0,-492,1506,1491,1476,1461,1446,1498,1468,111,442,500,1000,1,1,22137500,325,-5.62,0.16,12,0.03,-261.00,8956.00,2120,20240529,-30.85,1340,20241210,9.40,1700,-13.76,20250102,1402,4.56,20250203,2120,-30.85,20240529,1340,9.40,20241210,0.28,N,001810,500,110 억,,94284,N,N,0,N,00,N
|
||||
20250207,150124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1463,-13,5,-0.88,9319292,6310,61.23,1464,1483,1463,1918,1034,1476,1476.91,0.43,0,-325,1506,1491,1476,1461,1446,1498,1468,111,442,500,1000,1,1,22137500,324,-5.61,0.16,12,0.03,-261.00,8956.00,2120,20240529,-30.99,1340,20241210,9.18,1700,-13.94,20250102,1402,4.35,20250203,2120,-30.99,20240529,1340,9.18,20241210,0.28,N,001810,500,110 억,,94284,N,N,0,N,00,N
|
||||
20250207,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1468,-8,5,-0.54,8969239,6071,58.91,1464,1483,1464,1918,1034,1476,1477.39,0.43,0,-305,1506,1491,1476,1461,1446,1498,1468,111,442,500,1000,1,1,22137500,325,-5.62,0.16,12,0.03,-261.00,8956.00,2120,20240529,-30.75,1340,20241210,9.55,1700,-13.65,20250102,1402,4.71,20250203,2120,-30.75,20240529,1340,9.55,20241210,0.28,N,001810,500,110 억,,94284,N,N,0,N,00,N
|
||||
20250207,130124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1467,-9,5,-0.61,8374903,5666,54.98,1464,1483,1464,1918,1034,1476,1478.10,0.43,0,-196,1506,1491,1476,1461,1446,1498,1468,111,442,500,1000,1,1,22137500,325,-5.62,0.16,12,0.03,-261.00,8956.00,2120,20240529,-30.80,1340,20241210,9.48,1700,-13.71,20250102,1402,4.64,20250203,2120,-30.80,20240529,1340,9.48,20241210,0.28,N,001810,500,110 억,,94284,N,N,0,N,00,N
|
||||
20250207,120124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1483,7,2,0.47,7804094,5277,51.21,1464,1483,1464,1918,1034,1476,1478.89,0.43,0,-196,1506,1491,1476,1461,1446,1498,1468,111,442,500,1000,1,1,22137500,328,-5.68,0.17,12,0.02,-261.00,8956.00,2120,20240529,-30.05,1340,20241210,10.67,1700,-12.76,20250102,1402,5.78,20250203,2120,-30.05,20240529,1340,10.67,20241210,0.28,N,001810,500,110 억,,94284,N,N,0,N,00,N
|
||||
20250207,110124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1472,-4,5,-0.27,7677081,5191,50.37,1464,1481,1464,1918,1034,1476,1478.92,0.43,0,-126,1506,1491,1476,1461,1446,1498,1468,111,442,500,1000,1,1,22137500,326,-5.64,0.16,12,0.02,-261.00,8956.00,2120,20240529,-30.57,1340,20241210,9.85,1700,-13.41,20250102,1402,4.99,20250203,2120,-30.57,20240529,1340,9.85,20241210,0.28,N,001810,500,110 억,,94284,N,N,0,N,00,N
|
||||
20250207,100124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1480,4,2,0.27,2125554,1439,13.96,1464,1480,1464,1918,1034,1476,1477.10,0.43,0,-136,1506,1491,1476,1461,1446,1498,1468,111,442,500,1000,1,1,22137500,328,-5.67,0.17,12,0.01,-261.00,8956.00,2120,20240529,-30.19,1340,20241210,10.45,1700,-12.94,20250102,1402,5.56,20250203,2120,-30.19,20240529,1340,10.45,20241210,0.28,N,001810,500,110 억,,94284,N,N,0,N,00,N
|
||||
20250207,090124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1464,-12,5,-0.81,57096,39,0.38,1464,1464,1464,1918,1034,1476,1464.00,0.43,0,29,1506,1491,1476,1461,1446,1498,1468,111,442,500,1000,1,1,22137500,324,-5.61,0.16,12,0.00,-261.00,8956.00,2120,20240529,-30.94,1340,20241210,9.25,1700,-13.88,20250102,1402,4.42,20250203,2120,-30.94,20240529,1340,9.25,20241210,0.28,N,001810,500,110 억,,94284,N,N,0,N,00,N
|
||||
20250206,160123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1476,-2,5,-0.14,15160099,10305,84.75,1466,1491,1461,1921,1035,1478,1471.14,0.43,0,-1611,1514,1496,1466,1448,1418,1481,1433,111,443,500,1000,1,1,22137500,327,-5.66,0.16,12,0.05,-261.00,8956.00,2120,20240529,-30.38,1340,20241210,10.15,1700,-13.18,20250102,1402,5.28,20250203,2120,-30.38,20240529,1340,10.15,20241210,0.28,N,001810,500,110 억,,95835,N,N,0,N,00,N
|
||||
20250206,150123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1462,-16,5,-1.08,14505839,9861,81.10,1466,1491,1461,1921,1035,1478,1471.03,0.43,0,-1177,1514,1496,1466,1448,1418,1481,1433,111,443,500,1000,1,1,22137500,324,-5.60,0.16,12,0.04,-261.00,8956.00,2120,20240529,-31.04,1340,20241210,9.10,1700,-14.00,20250102,1402,4.28,20250203,2120,-31.04,20240529,1340,9.10,20241210,0.28,N,001810,500,110 억,,95835,N,N,0,N,00,N
|
||||
20250206,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1472,-6,5,-0.41,11565996,7856,64.61,1466,1491,1461,1921,1035,1478,1472.25,0.43,0,-270,1514,1496,1466,1448,1418,1481,1433,111,443,500,1000,1,1,22137500,326,-5.64,0.16,12,0.04,-261.00,8956.00,2120,20240529,-30.57,1340,20241210,9.85,1700,-13.41,20250102,1402,4.99,20250203,2120,-30.57,20240529,1340,9.85,20241210,0.28,N,001810,500,110 억,,95835,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
|
||||
20250207,160125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29400,600,2,2.08,1767216250,60959,174.11,28950,29600,28300,37400,20200,28800,28989.84,6.43,0,-7573,29233,29016,28583,28366,27933,29125,28475,104,8600,1000,21310,50,1,10395000,3056,14.69,1.25,12,0.59,2002.00,23561.00,54500,20240429,-46.06,23150,20241209,27.00,31350,-6.22,20250108,26750,9.91,20250102,54500,-46.06,20240429,23150,27.00,20241209,1.69,N,001820,1000,103 억,,668425,N,N,17,N,00,N
|
||||
20250207,150124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29600,800,2,2.78,1473133850,50990,145.64,28950,29600,28300,37400,20200,28800,28890.64,6.43,0,-2337,29233,29016,28583,28366,27933,29125,28475,104,8600,1000,21310,50,1,10395000,3077,14.79,1.26,12,0.49,2002.00,23561.00,54500,20240429,-45.69,23150,20241209,27.86,31350,-5.58,20250108,26750,10.65,20250102,54500,-45.69,20240429,23150,27.86,20241209,1.69,N,001820,1000,103 억,,668425,N,N,31,N,00,N
|
||||
20250207,140124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28800,0,3,0.00,840962200,29397,83.96,28950,28950,28300,37400,20200,28800,28607.08,6.43,0,30,29233,29016,28583,28366,27933,29125,28475,104,8600,1000,21310,50,1,10395000,2994,14.39,1.22,12,0.28,2002.00,23561.00,54500,20240429,-47.16,23150,20241209,24.41,31350,-8.13,20250108,26750,7.66,20250102,54500,-47.16,20240429,23150,24.41,20241209,1.69,N,001820,1000,103 억,,668425,N,N,31,N,00,N
|
||||
20250207,130124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28550,-250,5,-0.87,731344300,25567,73.02,28950,28950,28300,37400,20200,28800,28605.01,6.43,0,590,29233,29016,28583,28366,27933,29125,28475,104,8600,1000,21310,50,1,10395000,2968,14.26,1.21,12,0.25,2002.00,23561.00,54500,20240429,-47.61,23150,20241209,23.33,31350,-8.93,20250108,26750,6.73,20250102,54500,-47.61,20240429,23150,23.33,20241209,1.69,N,001820,1000,103 억,,668425,N,N,31,N,00,N
|
||||
20250207,120125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28800,0,3,0.00,611066450,21365,61.02,28950,28950,28300,37400,20200,28800,28601.28,6.43,0,-4,29233,29016,28583,28366,27933,29125,28475,104,8600,1000,21310,50,1,10395000,2994,14.39,1.22,12,0.21,2002.00,23561.00,54500,20240429,-47.16,23150,20241209,24.41,31350,-8.13,20250108,26750,7.66,20250102,54500,-47.16,20240429,23150,24.41,20241209,1.69,N,001820,1000,103 억,,668425,N,N,31,N,00,N
|
||||
20250207,110125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28800,0,3,0.00,477214800,16707,47.72,28950,28950,28300,37400,20200,28800,28563.76,6.43,0,206,29233,29016,28583,28366,27933,29125,28475,104,8600,1000,21310,50,1,10395000,2994,14.39,1.22,12,0.16,2002.00,23561.00,54500,20240429,-47.16,23150,20241209,24.41,31350,-8.13,20250108,26750,7.66,20250102,54500,-47.16,20240429,23150,24.41,20241209,1.69,N,001820,1000,103 억,,668425,N,N,31,N,00,N
|
||||
20250207,100124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28500,-300,5,-1.04,237438900,8293,23.69,28950,28950,28400,37400,20200,28800,28631.24,6.43,0,-1560,29233,29016,28583,28366,27933,29125,28475,104,8600,1000,21310,50,1,10395000,2963,14.24,1.21,12,0.08,2002.00,23561.00,54500,20240429,-47.71,23150,20241209,23.11,31350,-9.09,20250108,26750,6.54,20250102,54500,-47.71,20240429,23150,23.11,20241209,1.69,N,001820,1000,103 억,,668425,N,N,31,N,00,N
|
||||
20250207,090124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28700,-100,5,-0.35,6907700,239,0.68,28950,28950,28700,37400,20200,28800,28902.51,6.43,0,-126,29233,29016,28583,28366,27933,29125,28475,104,8600,1000,21310,50,1,10395000,2983,14.34,1.22,12,0.00,2002.00,23561.00,54500,20240429,-47.34,23150,20241209,23.97,31350,-8.45,20250108,26750,7.29,20250102,54500,-47.34,20240429,23150,23.97,20241209,1.69,N,001820,1000,103 억,,668425,N,N,31,N,00,N
|
||||
20250206,160123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28800,600,2,2.13,992183350,34774,202.28,28550,28800,28150,36650,19750,28200,28531.51,6.32,0,11873,28900,28550,28250,27900,27600,28725,28075,104,8450,1000,20860,50,1,10395000,2994,14.39,1.22,12,0.33,2002.00,23561.00,54500,20240429,-47.16,23150,20241209,24.41,31350,-8.13,20250108,26750,7.66,20250102,54500,-47.16,20240429,23150,24.41,20241209,1.69,N,001820,1000,103 억,,657024,N,N,31,N,00,N
|
||||
20250206,150124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28650,450,2,1.60,822772000,28875,167.97,28550,28700,28150,36650,19750,28200,28494.27,6.32,0,9517,28900,28550,28250,27900,27600,28725,28075,104,8450,1000,20860,50,1,10395000,2978,14.31,1.22,12,0.28,2002.00,23561.00,54500,20240429,-47.43,23150,20241209,23.76,31350,-8.61,20250108,26750,7.10,20250102,54500,-47.43,20240429,23150,23.76,20241209,1.69,N,001820,1000,103 억,,657024,N,N,27,N,00,N
|
||||
20250206,140124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28500,300,2,1.06,667666150,23448,136.40,28550,28700,28150,36650,19750,28200,28474.33,6.32,0,5469,28900,28550,28250,27900,27600,28725,28075,104,8450,1000,20860,50,1,10395000,2963,14.24,1.21,12,0.23,2002.00,23561.00,54500,20240429,-47.71,23150,20241209,23.11,31350,-9.09,20250108,26750,6.54,20250102,54500,-47.71,20240429,23150,23.11,20241209,1.69,N,001820,1000,103 억,,657024,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
|
||||
20250207,160125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2710,-30,5,-1.09,216764465,79501,33.95,2740,2770,2700,3560,1920,2740,2726.56,1.43,0,-2094,2896,2817,2751,2672,2606,2857,2712,111,820,500,1690,5,1,22283636,604,-39.28,1.15,12,0.36,-69.00,2352.00,4000,20240802,-32.25,2255,20240708,20.18,3040,-10.86,20250103,2560,5.86,20250203,4000,-32.25,20240802,2255,20.18,20240708,1.21,N,001840,500,111 억,,318014,N,N,0,N,00,N
|
||||
20250207,150125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2710,-30,5,-1.09,199233860,73037,31.19,2740,2770,2700,3560,1920,2740,2727.85,1.43,0,-5644,2896,2817,2751,2672,2606,2857,2712,111,820,500,1690,5,1,22283636,604,-39.28,1.15,12,0.33,-69.00,2352.00,4000,20240802,-32.25,2255,20240708,20.18,3040,-10.86,20250103,2560,5.86,20250203,4000,-32.25,20240802,2255,20.18,20240708,1.21,N,001840,500,111 억,,318014,N,N,0,N,00,N
|
||||
20250207,140124,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2720,-20,5,-0.73,157028420,57525,24.57,2740,2770,2700,3560,1920,2740,2729.74,1.43,0,-15580,2896,2817,2751,2672,2606,2857,2712,111,820,500,1690,5,1,22283636,606,-39.42,1.16,12,0.26,-69.00,2352.00,4000,20240802,-32.00,2255,20240708,20.62,3040,-10.53,20250103,2560,6.25,20250203,4000,-32.00,20240802,2255,20.62,20240708,1.21,N,001840,500,111 억,,318014,N,N,0,N,00,N
|
||||
20250207,130125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2705,-35,5,-1.28,112689090,41245,17.61,2740,2770,2700,3560,1920,2740,2732.19,1.43,0,-15936,2896,2817,2751,2672,2606,2857,2712,111,820,500,1690,5,1,22283636,603,-39.20,1.15,12,0.19,-69.00,2352.00,4000,20240802,-32.38,2255,20240708,19.96,3040,-11.02,20250103,2560,5.66,20250203,4000,-32.38,20240802,2255,19.96,20240708,1.21,N,001840,500,111 억,,318014,N,N,0,N,00,N
|
||||
20250207,120125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2725,-15,5,-0.55,105519850,38596,16.48,2740,2770,2700,3560,1920,2740,2733.96,1.43,0,-16725,2896,2817,2751,2672,2606,2857,2712,111,820,500,1690,5,1,22283636,607,-39.49,1.16,12,0.17,-69.00,2352.00,4000,20240802,-31.88,2255,20240708,20.84,3040,-10.36,20250103,2560,6.45,20250203,4000,-31.88,20240802,2255,20.84,20240708,1.21,N,001840,500,111 억,,318014,N,N,0,N,00,N
|
||||
20250207,110125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2715,-25,5,-0.91,86471505,31562,13.48,2740,2770,2710,3560,1920,2740,2739.73,1.43,0,-14503,2896,2817,2751,2672,2606,2857,2712,111,820,500,1690,5,1,22283636,605,-39.35,1.15,12,0.14,-69.00,2352.00,4000,20240802,-32.12,2255,20240708,20.40,3040,-10.69,20250103,2560,6.05,20250203,4000,-32.12,20240802,2255,20.40,20240708,1.21,N,001840,500,111 억,,318014,N,N,0,N,00,N
|
||||
20250207,100124,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2740,0,3,0.00,78913415,28783,12.29,2740,2770,2720,3560,1920,2740,2741.67,1.43,0,-13043,2896,2817,2751,2672,2606,2857,2712,111,820,500,1690,5,1,22283636,611,-39.71,1.16,12,0.13,-69.00,2352.00,4000,20240802,-31.50,2255,20240708,21.51,3040,-9.87,20250103,2560,7.03,20250203,4000,-31.50,20240802,2255,21.51,20240708,1.21,N,001840,500,111 억,,318014,N,N,0,N,00,N
|
||||
20250207,090125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2765,25,2,0.91,25524155,9312,3.98,2740,2765,2740,3560,1920,2740,2741.00,1.43,0,-3240,2896,2817,2751,2672,2606,2857,2712,111,820,500,1690,5,1,22283636,616,-40.07,1.18,12,0.04,-69.00,2352.00,4000,20240802,-30.88,2255,20240708,22.62,3040,-9.05,20250103,2560,8.01,20250203,4000,-30.88,20240802,2255,22.62,20240708,1.21,N,001840,500,111 억,,318014,N,N,0,N,00,N
|
||||
20250206,160123,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2740,70,2,2.62,646330320,233328,583.47,2685,2830,2685,3470,1870,2670,2770.07,1.38,0,10643,2770,2720,2675,2625,2580,2745,2650,111,800,500,1650,5,1,22283636,611,-39.71,1.16,12,1.05,-69.00,2352.00,4000,20240802,-31.50,2255,20240708,21.51,3040,-9.87,20250103,2560,7.03,20250203,4000,-31.50,20240802,2255,21.51,20240708,1.21,N,001840,500,111 억,,307870,N,N,0,N,00,N
|
||||
20250206,150124,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2740,70,2,2.62,626997785,226273,565.82,2685,2830,2685,3470,1870,2670,2770.98,1.38,0,10945,2770,2720,2675,2625,2580,2745,2650,111,800,500,1650,5,1,22283636,611,-39.71,1.16,12,1.02,-69.00,2352.00,4000,20240802,-31.50,2255,20240708,21.51,3040,-9.87,20250103,2560,7.03,20250203,4000,-31.50,20240802,2255,21.51,20240708,1.21,N,001840,500,111 억,,307870,N,N,0,N,00,N
|
||||
20250206,140124,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2750,80,2,3.00,594609780,214468,536.30,2685,2830,2685,3470,1870,2670,2772.49,1.38,0,16429,2770,2720,2675,2625,2580,2745,2650,111,800,500,1650,5,1,22283636,613,-39.86,1.17,12,0.96,-69.00,2352.00,4000,20240802,-31.25,2255,20240708,21.95,3040,-9.54,20250103,2560,7.42,20250203,4000,-31.25,20240802,2255,21.95,20240708,1.21,N,001840,500,111 억,,307870,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
|
||||
20250207,160125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18410,40,2,0.22,148706310,8092,64.87,18300,18460,18240,23850,12860,18370,18376.95,6.37,0,1624,18536,18452,18356,18272,18176,18495,18315,185,5480,1000,13220,10,1,14176380,2610,3.27,0.26,12,0.06,5627.00,70799.00,29200,20240208,-36.95,18060,20250203,1.94,19960,-7.77,20250102,18060,1.94,20250203,29200,-36.95,20240208,18060,1.94,20250203,0.09,N,001940,1000,184 억,,902604,N,N,4,N,00,N
|
||||
20250207,150125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18390,20,2,0.11,145742770,7931,63.58,18300,18460,18240,23850,12860,18370,18376.34,6.37,0,1659,18536,18452,18356,18272,18176,18495,18315,185,5480,1000,13220,10,1,14176380,2607,3.27,0.26,12,0.06,5627.00,70799.00,29200,20240208,-37.02,18060,20250203,1.83,19960,-7.87,20250102,18060,1.83,20250203,29200,-37.02,20240208,18060,1.83,20250203,0.09,N,001940,1000,184 억,,902604,N,N,0,N,00,N
|
||||
20250207,140125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18420,50,2,0.27,138529350,7539,60.44,18300,18460,18240,23850,12860,18370,18375.03,6.37,0,1396,18536,18452,18356,18272,18176,18495,18315,185,5480,1000,13220,10,1,14176380,2611,3.27,0.26,12,0.05,5627.00,70799.00,29200,20240208,-36.92,18060,20250203,1.99,19960,-7.72,20250102,18060,1.99,20250203,29200,-36.92,20240208,18060,1.99,20250203,0.09,N,001940,1000,184 억,,902604,N,N,0,N,00,N
|
||||
20250207,130125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18390,20,2,0.11,114994660,6260,50.18,18300,18460,18240,23850,12860,18370,18369.75,6.37,0,1457,18536,18452,18356,18272,18176,18495,18315,185,5480,1000,13220,10,1,14176380,2607,3.27,0.26,12,0.04,5627.00,70799.00,29200,20240208,-37.02,18060,20250203,1.83,19960,-7.87,20250102,18060,1.83,20250203,29200,-37.02,20240208,18060,1.83,20250203,0.09,N,001940,1000,184 억,,902604,N,N,0,N,00,N
|
||||
20250207,120125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18400,30,2,0.16,100618660,5478,43.92,18300,18460,18240,23850,12860,18370,18367.77,6.37,0,1151,18536,18452,18356,18272,18176,18495,18315,185,5480,1000,13220,10,1,14176380,2608,3.27,0.26,12,0.04,5627.00,70799.00,29200,20240208,-36.99,18060,20250203,1.88,19960,-7.82,20250102,18060,1.88,20250203,29200,-36.99,20240208,18060,1.88,20250203,0.09,N,001940,1000,184 억,,902604,N,N,0,N,00,N
|
||||
20250207,110125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18420,50,2,0.27,98170650,5345,42.85,18300,18460,18240,23850,12860,18370,18366.82,6.37,0,1237,18536,18452,18356,18272,18176,18495,18315,185,5480,1000,13220,10,1,14176380,2611,3.27,0.26,12,0.04,5627.00,70799.00,29200,20240208,-36.92,18060,20250203,1.99,19960,-7.72,20250102,18060,1.99,20250203,29200,-36.92,20240208,18060,1.99,20250203,0.09,N,001940,1000,184 억,,902604,N,N,0,N,00,N
|
||||
20250207,100125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18310,-60,5,-0.33,20939150,1145,9.18,18300,18400,18240,23850,12860,18370,18287.47,6.37,0,-196,18536,18452,18356,18272,18176,18495,18315,185,5480,1000,13220,10,1,14176380,2596,3.25,0.26,12,0.01,5627.00,70799.00,29200,20240208,-37.29,18060,20250203,1.38,19960,-8.27,20250102,18060,1.38,20250203,29200,-37.29,20240208,18060,1.38,20250203,0.09,N,001940,1000,184 억,,902604,N,N,0,N,00,N
|
||||
20250207,090125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18300,-70,5,-0.38,1244400,68,0.55,18300,18300,18300,23850,12860,18370,18300.00,6.37,0,-68,18536,18452,18356,18272,18176,18495,18315,185,5480,1000,13220,10,1,14176380,2594,3.25,0.26,12,0.00,5627.00,70799.00,29200,20240208,-37.33,18060,20250203,1.33,19960,-8.32,20250102,18060,1.33,20250203,29200,-37.33,20240208,18060,1.33,20250203,0.09,N,001940,1000,184 억,,902604,N,N,0,N,00,N
|
||||
20250206,160123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18370,30,2,0.16,228710340,12473,189.96,18330,18440,18260,23800,12840,18340,18336.43,6.34,0,2766,18446,18392,18306,18252,18166,18420,18280,185,5460,1000,13200,10,1,14176380,2604,3.26,0.26,12,0.09,5627.00,70799.00,29200,20240208,-37.09,18060,20250203,1.72,19960,-7.97,20250102,18060,1.72,20250203,29200,-37.09,20240208,18060,1.72,20250203,0.09,N,001940,1000,184 억,,898141,N,N,0,N,00,N
|
||||
20250206,150124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18370,30,2,0.16,209606340,11432,174.11,18330,18440,18260,23800,12840,18340,18335.05,6.34,0,2678,18446,18392,18306,18252,18166,18420,18280,185,5460,1000,13200,10,1,14176380,2604,3.26,0.26,12,0.08,5627.00,70799.00,29200,20240208,-37.09,18060,20250203,1.72,19960,-7.97,20250102,18060,1.72,20250203,29200,-37.09,20240208,18060,1.72,20250203,0.09,N,001940,1000,184 억,,898141,N,N,0,N,00,N
|
||||
20250206,140125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18300,-40,5,-0.22,198678070,10836,165.03,18330,18440,18260,23800,12840,18340,18335.00,6.34,0,2781,18446,18392,18306,18252,18166,18420,18280,185,5460,1000,13200,10,1,14176380,2594,3.25,0.26,12,0.08,5627.00,70799.00,29200,20240208,-37.33,18060,20250203,1.33,19960,-8.32,20250102,18060,1.33,20250203,29200,-37.33,20240208,18060,1.33,20250203,0.09,N,001940,1000,184 억,,898141,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
|
||||
20250207,160125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14350,270,2,1.92,617532140,43264,181.01,14020,14450,14000,18300,9860,14080,14273.57,4.81,0,2759,14240,14160,14120,14040,14000,14140,14020,631,4220,5000,10410,10,1,12626426,1812,22.96,0.18,12,0.34,625.00,78295.00,20300,20240321,-29.31,12570,20241209,14.16,15140,-5.22,20250109,13650,5.13,20250203,20300,-29.31,20240321,12570,14.16,20241209,1.79,N,002020,5000,631 억,,607290,N,N,1,N,00,N
|
||||
20250207,150125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14370,290,2,2.06,558264320,39133,163.73,14020,14450,14000,18300,9860,14080,14265.82,4.81,0,3843,14240,14160,14120,14040,14000,14140,14020,631,4220,5000,10410,10,1,12626426,1814,22.99,0.18,12,0.31,625.00,78295.00,20300,20240321,-29.21,12570,20241209,14.32,15140,-5.09,20250109,13650,5.27,20250203,20300,-29.21,20240321,12570,14.32,20241209,1.79,N,002020,5000,631 억,,607290,N,N,5,N,00,N
|
||||
20250207,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14230,150,2,1.07,328552430,23152,96.87,14020,14300,14000,18300,9860,14080,14191.10,4.81,0,-47,14240,14160,14120,14040,14000,14140,14020,631,4220,5000,10410,10,1,12626426,1797,22.77,0.18,12,0.18,625.00,78295.00,20300,20240321,-29.90,12570,20241209,13.21,15140,-6.01,20250109,13650,4.25,20250203,20300,-29.90,20240321,12570,13.21,20241209,1.79,N,002020,5000,631 억,,607290,N,N,5,N,00,N
|
||||
20250207,130125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14130,50,2,0.36,199054650,14050,58.78,14020,14260,14000,18300,9860,14080,14167.59,4.81,0,-2010,14240,14160,14120,14040,14000,14140,14020,631,4220,5000,10410,10,1,12626426,1784,22.61,0.18,12,0.11,625.00,78295.00,20300,20240321,-30.39,12570,20241209,12.41,15140,-6.67,20250109,13650,3.52,20250203,20300,-30.39,20240321,12570,12.41,20241209,1.79,N,002020,5000,631 억,,607290,N,N,5,N,00,N
|
||||
20250207,120125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14130,50,2,0.36,178695620,12610,52.76,14020,14260,14000,18300,9860,14080,14170.95,4.81,0,-1713,14240,14160,14120,14040,14000,14140,14020,631,4220,5000,10410,10,1,12626426,1784,22.61,0.18,12,0.10,625.00,78295.00,20300,20240321,-30.39,12570,20241209,12.41,15140,-6.67,20250109,13650,3.52,20250203,20300,-30.39,20240321,12570,12.41,20241209,1.79,N,002020,5000,631 억,,607290,N,N,5,N,00,N
|
||||
20250207,110125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14100,20,2,0.14,160779130,11342,47.45,14020,14260,14000,18300,9860,14080,14175.55,4.81,0,-1442,14240,14160,14120,14040,14000,14140,14020,631,4220,5000,10410,10,1,12626426,1780,22.56,0.18,12,0.09,625.00,78295.00,20300,20240321,-30.54,12570,20241209,12.17,15140,-6.87,20250109,13650,3.30,20250203,20300,-30.54,20240321,12570,12.17,20241209,1.79,N,002020,5000,631 억,,607290,N,N,5,N,00,N
|
||||
20250207,100125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14200,120,2,0.85,104258380,7347,30.74,14020,14260,14000,18300,9860,14080,14190.61,4.81,0,1335,14240,14160,14120,14040,14000,14140,14020,631,4220,5000,10410,10,1,12626426,1793,22.72,0.18,12,0.06,625.00,78295.00,20300,20240321,-30.05,12570,20241209,12.97,15140,-6.21,20250109,13650,4.03,20250203,20300,-30.05,20240321,12570,12.97,20241209,1.79,N,002020,5000,631 억,,607290,N,N,5,N,00,N
|
||||
20250207,090125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14000,-80,5,-0.57,2031210,145,0.61,14020,14020,14000,18300,9860,14080,14008.34,4.81,0,-54,14240,14160,14120,14040,14000,14140,14020,631,4220,5000,10410,10,1,12626426,1768,22.40,0.18,12,0.00,625.00,78295.00,20300,20240321,-31.03,12570,20241209,11.38,15140,-7.53,20250109,13650,2.56,20250203,20300,-31.03,20240321,12570,11.38,20241209,1.79,N,002020,5000,631 억,,607290,N,N,5,N,00,N
|
||||
20250206,160124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14080,-40,5,-0.28,336458810,23844,65.99,14190,14200,14080,18350,9890,14120,14110.84,4.81,0,-49,14326,14222,14116,14012,13906,14275,14065,631,4230,5000,10440,10,1,12626426,1778,22.53,0.18,12,0.19,625.00,78295.00,20300,20240321,-30.64,12570,20241209,12.01,15140,-7.00,20250109,13650,3.15,20250203,20300,-30.64,20240321,12570,12.01,20241209,1.87,N,002020,5000,631 억,,607336,N,N,5,N,00,N
|
||||
20250206,150125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14100,-20,5,-0.14,299867960,21246,58.80,14190,14200,14080,18350,9890,14120,14114.09,4.81,0,-246,14326,14222,14116,14012,13906,14275,14065,631,4230,5000,10440,10,1,12626426,1780,22.56,0.18,12,0.17,625.00,78295.00,20300,20240321,-30.54,12570,20241209,12.17,15140,-6.87,20250109,13650,3.30,20250203,20300,-30.54,20240321,12570,12.17,20241209,1.87,N,002020,5000,631 억,,607336,N,N,4,N,00,N
|
||||
20250206,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14100,-20,5,-0.14,206391040,14615,40.45,14190,14200,14090,18350,9890,14120,14121.86,4.81,0,-822,14326,14222,14116,14012,13906,14275,14065,631,4230,5000,10440,10,1,12626426,1780,22.56,0.18,12,0.12,625.00,78295.00,20300,20240321,-30.54,12570,20241209,12.17,15140,-6.87,20250109,13650,3.30,20250203,20300,-30.54,20240321,12570,12.17,20241209,1.87,N,002020,5000,631 억,,607336,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
|
||||
20250207,160126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,248000,0,3,0.00,179336500,723,14.72,247000,249500,246000,322000,174000,248000,248044.95,8.04,0,-293,259000,253500,247500,242000,236000,250500,239000,110,74000,5000,183520,500,1,2099584,5207,5.74,0.48,12,0.03,43213.00,516270.00,279000,20240520,-11.11,174000,20240125,42.53,257500,-3.69,20250102,228500,8.53,20250106,279000,-11.11,20240520,186900,32.69,20240208,0.09,N,002030,5000,109 억,,168825,N,N,0,N,00,N
|
||||
20250207,150125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,249500,1500,2,0.60,123756500,499,10.16,247000,249500,246000,322000,174000,248000,248009.02,8.04,0,-220,259000,253500,247500,242000,236000,250500,239000,110,74000,5000,183520,500,1,2099584,5238,5.77,0.48,12,0.02,43213.00,516270.00,279000,20240520,-10.57,174000,20240125,43.39,257500,-3.11,20250102,228500,9.19,20250106,279000,-10.57,20240520,186900,33.49,20240208,0.09,N,002030,5000,109 억,,168825,N,N,0,N,00,N
|
||||
20250207,140125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,248500,500,2,0.20,62640500,253,5.15,247000,249500,246000,322000,174000,248000,247590.91,8.04,0,-159,259000,253500,247500,242000,236000,250500,239000,110,74000,5000,183520,500,1,2099584,5217,5.75,0.48,12,0.01,43213.00,516270.00,279000,20240520,-10.93,174000,20240125,42.82,257500,-3.50,20250102,228500,8.75,20250106,279000,-10.93,20240520,186900,32.96,20240208,0.09,N,002030,5000,109 억,,168825,N,N,0,N,00,N
|
||||
20250207,130125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,247000,-1000,5,-0.40,19724000,80,1.63,247000,248000,246000,322000,174000,248000,246550.00,8.04,0,-62,259000,253500,247500,242000,236000,250500,239000,110,74000,5000,183520,500,1,2099584,5186,5.72,0.48,12,0.00,43213.00,516270.00,279000,20240520,-11.47,174000,20240125,41.95,257500,-4.08,20250102,228500,8.10,20250106,279000,-11.47,20240520,186900,32.16,20240208,0.09,N,002030,5000,109 억,,168825,N,N,0,N,00,N
|
||||
20250207,120126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,247000,-1000,5,-0.40,16758500,68,1.38,247000,247500,246000,322000,174000,248000,246448.53,8.04,0,-54,259000,253500,247500,242000,236000,250500,239000,110,74000,5000,183520,500,1,2099584,5186,5.72,0.48,12,0.00,43213.00,516270.00,279000,20240520,-11.47,174000,20240125,41.95,257500,-4.08,20250102,228500,8.10,20250106,279000,-11.47,20240520,186900,32.16,20240208,0.09,N,002030,5000,109 억,,168825,N,N,0,N,00,N
|
||||
20250207,110126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,246000,-2000,5,-0.81,14536000,59,1.20,247000,247500,246000,322000,174000,248000,246372.88,8.04,0,-47,259000,253500,247500,242000,236000,250500,239000,110,74000,5000,183520,500,1,2099584,5165,5.69,0.48,12,0.00,43213.00,516270.00,279000,20240520,-11.83,174000,20240125,41.38,257500,-4.47,20250102,228500,7.66,20250106,279000,-11.83,20240520,186900,31.62,20240208,0.09,N,002030,5000,109 억,,168825,N,N,0,N,00,N
|
||||
20250207,100125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,246000,-2000,5,-0.81,13303000,54,1.10,247000,247500,246000,322000,174000,248000,246351.85,8.04,0,-44,259000,253500,247500,242000,236000,250500,239000,110,74000,5000,183520,500,1,2099584,5165,5.69,0.48,12,0.00,43213.00,516270.00,279000,20240520,-11.83,174000,20240125,41.38,257500,-4.47,20250102,228500,7.66,20250106,279000,-11.83,20240520,186900,31.62,20240208,0.09,N,002030,5000,109 억,,168825,N,N,0,N,00,N
|
||||
20250207,090125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,247000,-1000,5,-0.40,494000,2,0.04,247000,247000,247000,322000,174000,248000,247000.00,8.04,0,-2,259000,253500,247500,242000,236000,250500,239000,110,74000,5000,183520,500,1,2099584,5186,5.72,0.48,12,0.00,43213.00,516270.00,279000,20240520,-11.47,174000,20240125,41.95,257500,-4.08,20250102,228500,8.10,20250106,279000,-11.47,20240520,186900,32.16,20240208,0.09,N,002030,5000,109 억,,168825,N,N,0,N,00,N
|
||||
20250206,160124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,248000,-4500,5,-1.78,1206278000,4912,553.78,253000,253000,241500,328000,177000,252500,245577.77,8.10,0,-1006,254166,253332,251666,250832,249166,253750,251250,110,75500,5000,186850,500,1,2099584,5207,5.74,0.48,12,0.23,43213.00,516270.00,279000,20240520,-11.11,174000,20240125,42.53,257500,-3.69,20250102,228500,8.53,20250106,279000,-11.11,20240520,186900,32.69,20240208,0.09,N,002030,5000,109 억,,170031,N,N,1,N,00,N
|
||||
20250206,150125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,244500,-8000,5,-3.17,910226500,3711,418.38,253000,253000,241500,328000,177000,252500,245277.96,8.10,0,-791,254166,253332,251666,250832,249166,253750,251250,110,75500,5000,186850,500,1,2099584,5133,5.66,0.47,12,0.18,43213.00,516270.00,279000,20240520,-12.37,174000,20240125,40.52,257500,-5.05,20250102,228500,7.00,20250106,279000,-12.37,20240520,186900,30.82,20240208,0.09,N,002030,5000,109 억,,170031,N,N,1,N,00,N
|
||||
20250206,140125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,246000,-6500,5,-2.57,502406500,2042,230.21,253000,253000,241500,328000,177000,252500,246036.48,8.10,0,-841,254166,253332,251666,250832,249166,253750,251250,110,75500,5000,186850,500,1,2099584,5165,5.69,0.48,12,0.10,43213.00,516270.00,279000,20240520,-11.83,174000,20240125,41.38,257500,-4.47,20250102,228500,7.66,20250106,279000,-11.83,20240520,186900,31.62,20240208,0.09,N,002030,5000,109 억,,170031,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
|
||||
20250207,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,861,-17,5,-1.94,51700056,59338,81.10,887,889,861,1141,615,878,871.22,0.45,0,-14074,908,893,878,863,848,900,870,149,263,500,630,1,1,29793990,257,-3.30,0.29,12,0.20,-261.00,2957.00,1220,20240125,-29.43,730,20241115,17.95,939,-8.31,20250103,838,2.74,20250205,1203,-28.43,20240216,730,17.95,20241115,0.06,N,002070,500,148 억,,133848,N,N,0,N,00,N
|
||||
20250207,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,867,-11,5,-1.25,38292494,43839,59.92,887,889,865,1141,615,878,873.42,0.45,0,-5203,908,893,878,863,848,900,870,149,263,500,630,1,1,29793990,258,-3.32,0.29,12,0.15,-261.00,2957.00,1220,20240125,-28.93,730,20241115,18.77,939,-7.67,20250103,838,3.46,20250205,1203,-27.93,20240216,730,18.77,20241115,0.06,N,002070,500,148 억,,133848,N,N,0,N,00,N
|
||||
20250207,140125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,865,-13,5,-1.48,33941570,38817,53.06,887,889,865,1141,615,878,874.35,0.45,0,-4256,908,893,878,863,848,900,870,149,263,500,630,1,1,29793990,258,-3.31,0.29,12,0.13,-261.00,2957.00,1220,20240125,-29.10,730,20241115,18.49,939,-7.88,20250103,838,3.22,20250205,1203,-28.10,20240216,730,18.49,20241115,0.06,N,002070,500,148 억,,133848,N,N,0,N,00,N
|
||||
20250207,130126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,869,-9,5,-1.03,27824912,31749,43.39,887,889,865,1141,615,878,876.38,0.45,0,-3753,908,893,878,863,848,900,870,149,263,500,630,1,1,29793990,259,-3.33,0.29,12,0.11,-261.00,2957.00,1220,20240125,-28.77,730,20241115,19.04,939,-7.45,20250103,838,3.70,20250205,1203,-27.76,20240216,730,19.04,20241115,0.06,N,002070,500,148 억,,133848,N,N,0,N,00,N
|
||||
20250207,120126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,866,-12,5,-1.37,23938369,27267,37.27,887,889,865,1141,615,878,877.92,0.45,0,-3653,908,893,878,863,848,900,870,149,263,500,630,1,1,29793990,258,-3.32,0.29,12,0.09,-261.00,2957.00,1220,20240125,-29.02,730,20241115,18.63,939,-7.77,20250103,838,3.34,20250205,1203,-28.01,20240216,730,18.63,20241115,0.06,N,002070,500,148 억,,133848,N,N,0,N,00,N
|
||||
20250207,110126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,872,-6,5,-0.68,20927591,23797,32.53,887,889,866,1141,615,878,879.45,0.45,0,-2792,908,893,878,863,848,900,870,149,263,500,630,1,1,29793990,260,-3.34,0.29,12,0.08,-261.00,2957.00,1220,20240125,-28.52,730,20241115,19.45,939,-7.14,20250103,838,4.06,20250205,1203,-27.51,20240216,730,19.45,20241115,0.06,N,002070,500,148 억,,133848,N,N,0,N,00,N
|
||||
20250207,100126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,878,0,3,0.00,14891794,16875,23.06,887,889,878,1141,615,878,882.62,0.45,0,-3980,908,893,878,863,848,900,870,149,263,500,630,1,1,29793990,262,-3.36,0.30,12,0.06,-261.00,2957.00,1220,20240125,-28.03,730,20241115,20.27,939,-6.50,20250103,838,4.77,20250205,1203,-27.02,20240216,730,20.27,20241115,0.06,N,002070,500,148 억,,133848,N,N,0,N,00,N
|
||||
20250207,090126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,889,11,2,1.25,1609313,1820,2.49,887,889,884,1141,615,878,886.81,0.45,0,-164,908,893,878,863,848,900,870,149,263,500,630,1,1,29793990,265,-3.41,0.30,12,0.01,-261.00,2957.00,1220,20240125,-27.13,730,20241115,21.78,939,-5.32,20250103,838,6.09,20250205,1203,-26.10,20240216,730,21.78,20241115,0.06,N,002070,500,148 억,,133848,N,N,0,N,00,N
|
||||
20250206,160124,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,878,15,2,1.74,64078998,73065,31.14,863,893,863,1121,605,863,877.01,0.43,0,5495,883,872,855,844,827,878,850,149,258,500,620,1,1,29793990,262,-3.36,0.30,12,0.25,-261.00,2957.00,1226,20240124,-28.38,730,20241115,20.27,939,-6.50,20250103,838,4.77,20250205,1203,-27.02,20240216,730,20.27,20241115,0.06,N,002070,500,148 억,,128317,N,N,0,N,00,N
|
||||
20250206,150125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,885,22,2,2.55,59212972,67550,28.79,863,893,863,1121,605,863,876.58,0.43,0,5260,883,872,855,844,827,878,850,149,258,500,620,1,1,29793990,264,-3.39,0.30,12,0.23,-261.00,2957.00,1226,20240124,-27.81,730,20241115,21.23,939,-5.75,20250103,838,5.61,20250205,1203,-26.43,20240216,730,21.23,20241115,0.06,N,002070,500,148 억,,128317,N,N,0,N,00,N
|
||||
20250206,140125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,883,20,2,2.32,48712382,55662,23.72,863,893,863,1121,605,863,875.15,0.43,0,4706,883,872,855,844,827,878,850,149,258,500,620,1,1,29793990,263,-3.38,0.30,12,0.19,-261.00,2957.00,1226,20240124,-27.98,730,20241115,20.96,939,-5.96,20250103,838,5.37,20250205,1203,-26.60,20240216,730,20.96,20241115,0.06,N,002070,500,148 억,,128317,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
|
||||
20250207,160126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9130,-20,5,-0.22,727165160,78233,487.37,9110,9550,9110,11890,6410,9150,9294.93,0.36,0,-264,9263,9206,9143,9086,9023,9175,9055,108,2740,500,6770,10,1,19522575,1782,9.42,0.73,12,0.40,969.00,12519.00,10860,20240325,-15.93,8600,20241209,6.16,9550,-4.40,20250207,8950,2.01,20250102,10860,-15.93,20240325,8600,6.16,20241209,0.58,N,002100,500,108 억,,70182,N,N,1,N,00,N
|
||||
20250207,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9320,170,2,1.86,411744710,43949,273.79,9110,9550,9110,11890,6410,9150,9368.69,0.36,0,-1661,9263,9206,9143,9086,9023,9175,9055,108,2740,500,6770,10,1,19522575,1820,9.62,0.74,12,0.23,969.00,12519.00,10860,20240325,-14.18,8600,20241209,8.37,9550,-2.41,20250207,8950,4.13,20250102,10860,-14.18,20240325,8600,8.37,20241209,0.58,N,002100,500,108 억,,70182,N,N,9,N,00,N
|
||||
20250207,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9130,-20,5,-0.22,33838080,3706,23.09,9110,9170,9110,11890,6410,9150,9130.62,0.36,0,-360,9263,9206,9143,9086,9023,9175,9055,108,2740,500,6770,10,1,19522575,1782,9.42,0.73,12,0.02,969.00,12519.00,10860,20240325,-15.93,8600,20241209,6.16,9360,-2.46,20250122,8950,2.01,20250102,10860,-15.93,20240325,8600,6.16,20241209,0.58,N,002100,500,108 억,,70182,N,N,9,N,00,N
|
||||
20250207,130126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9150,0,3,0.00,24055920,2635,16.42,9110,9170,9110,11890,6410,9150,9129.38,0.36,0,-365,9263,9206,9143,9086,9023,9175,9055,108,2740,500,6770,10,1,19522575,1786,9.44,0.73,12,0.01,969.00,12519.00,10860,20240325,-15.75,8600,20241209,6.40,9360,-2.24,20250122,8950,2.23,20250102,10860,-15.75,20240325,8600,6.40,20241209,0.58,N,002100,500,108 억,,70182,N,N,9,N,00,N
|
||||
20250207,120126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9120,-30,5,-0.33,22302350,2443,15.22,9110,9170,9110,11890,6410,9150,9129.08,0.36,0,-321,9263,9206,9143,9086,9023,9175,9055,108,2740,500,6770,10,1,19522575,1780,9.41,0.73,12,0.01,969.00,12519.00,10860,20240325,-16.02,8600,20241209,6.05,9360,-2.56,20250122,8950,1.90,20250102,10860,-16.02,20240325,8600,6.05,20241209,0.58,N,002100,500,108 억,,70182,N,N,9,N,00,N
|
||||
20250207,110126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9130,-20,5,-0.22,17746400,1944,12.11,9110,9170,9110,11890,6410,9150,9128.81,0.36,0,-254,9263,9206,9143,9086,9023,9175,9055,108,2740,500,6770,10,1,19522575,1782,9.42,0.73,12,0.01,969.00,12519.00,10860,20240325,-15.93,8600,20241209,6.16,9360,-2.46,20250122,8950,2.01,20250102,10860,-15.93,20240325,8600,6.16,20241209,0.58,N,002100,500,108 억,,70182,N,N,9,N,00,N
|
||||
20250207,100126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9140,-10,5,-0.11,13517990,1481,9.23,9110,9170,9110,11890,6410,9150,9127.61,0.36,0,-200,9263,9206,9143,9086,9023,9175,9055,108,2740,500,6770,10,1,19522575,1784,9.43,0.73,12,0.01,969.00,12519.00,10860,20240325,-15.84,8600,20241209,6.28,9360,-2.35,20250122,8950,2.12,20250102,10860,-15.84,20240325,8600,6.28,20241209,0.58,N,002100,500,108 억,,70182,N,N,9,N,00,N
|
||||
20250207,090126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9170,20,2,0.22,3753380,412,2.57,9110,9170,9110,11890,6410,9150,9110.15,0.36,0,-132,9263,9206,9143,9086,9023,9175,9055,108,2740,500,6770,10,1,19522575,1790,9.46,0.73,12,0.00,969.00,12519.00,10860,20240325,-15.56,8600,20241209,6.63,9360,-2.03,20250122,8950,2.46,20250102,10860,-15.56,20240325,8600,6.63,20241209,0.58,N,002100,500,108 억,,70182,N,N,9,N,00,N
|
||||
20250206,160124,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9150,0,3,0.00,146551650,16036,101.62,9180,9200,9080,11890,6410,9150,9138.91,0.35,0,2100,9210,9180,9140,9110,9070,9195,9125,108,2740,500,6770,10,1,19522575,1786,9.44,0.73,12,0.08,969.00,12519.00,10860,20240325,-15.75,8600,20241209,6.40,9360,-2.24,20250122,8950,2.23,20250102,10860,-15.75,20240325,8600,6.40,20241209,0.58,N,002100,500,108 억,,67865,N,N,9,N,00,N
|
||||
20250206,150125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9170,20,2,0.22,143659960,15720,99.62,9180,9200,9080,11890,6410,9150,9138.67,0.35,0,2193,9210,9180,9140,9110,9070,9195,9125,108,2740,500,6770,10,1,19522575,1790,9.46,0.73,12,0.08,969.00,12519.00,10860,20240325,-15.56,8600,20241209,6.63,9360,-2.03,20250122,8950,2.46,20250102,10860,-15.56,20240325,8600,6.63,20241209,0.58,N,002100,500,108 억,,67865,N,N,6,N,00,N
|
||||
20250206,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9160,10,2,0.11,140288610,15352,97.29,9180,9200,9080,11890,6410,9150,9138.13,0.35,0,2210,9210,9180,9140,9110,9070,9195,9125,108,2740,500,6770,10,1,19522575,1788,9.45,0.73,12,0.08,969.00,12519.00,10860,20240325,-15.65,8600,20241209,6.51,9360,-2.14,20250122,8950,2.35,20250102,10860,-15.65,20240325,8600,6.51,20241209,0.58,N,002100,500,108 억,,67865,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
|
||||
20250207,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2890,-70,5,-2.36,1050141510,359907,87.77,2990,2990,2885,3845,2075,2960,2917.80,2.73,0,21986,3036,2997,2951,2912,2866,3017,2932,249,885,1000,1890,5,1,24939425,721,21.25,0.67,12,1.44,136.00,4309.00,3800,20241016,-23.95,2330,20240909,24.03,3120,-7.37,20250204,2580,12.02,20250102,3800,-23.95,20241016,2330,24.03,20240909,2.87,N,002140,1000,249 억,,681382,N,N,1,N,00,N
|
||||
20250207,150126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2905,-55,5,-1.86,999223670,342303,83.48,2990,2990,2885,3845,2075,2960,2919.06,2.73,0,25280,3036,2997,2951,2912,2866,3017,2932,249,885,1000,1890,5,1,24939425,724,21.36,0.67,12,1.37,136.00,4309.00,3800,20241016,-23.55,2330,20240909,24.68,3120,-6.89,20250204,2580,12.60,20250102,3800,-23.55,20241016,2330,24.68,20240909,2.87,N,002140,1000,249 억,,681382,N,N,6,N,00,N
|
||||
20250207,140126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2895,-65,5,-2.20,921150245,315388,76.91,2990,2990,2885,3845,2075,2960,2920.63,2.73,0,14893,3036,2997,2951,2912,2866,3017,2932,249,885,1000,1890,5,1,24939425,722,21.29,0.67,12,1.26,136.00,4309.00,3800,20241016,-23.82,2330,20240909,24.25,3120,-7.21,20250204,2580,12.21,20250102,3800,-23.82,20241016,2330,24.25,20240909,2.87,N,002140,1000,249 억,,681382,N,N,6,N,00,N
|
||||
20250207,130126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2920,-40,5,-1.35,816863850,279394,68.13,2990,2990,2895,3845,2075,2960,2923.63,2.73,0,9179,3036,2997,2951,2912,2866,3017,2932,249,885,1000,1890,5,1,24939425,728,21.47,0.68,12,1.12,136.00,4309.00,3800,20241016,-23.16,2330,20240909,25.32,3120,-6.41,20250204,2580,13.18,20250102,3800,-23.16,20241016,2330,25.32,20240909,2.87,N,002140,1000,249 억,,681382,N,N,6,N,00,N
|
||||
20250207,120126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2920,-40,5,-1.35,756566690,258678,63.08,2990,2990,2895,3845,2075,2960,2924.67,2.73,0,10240,3036,2997,2951,2912,2866,3017,2932,249,885,1000,1890,5,1,24939425,728,21.47,0.68,12,1.04,136.00,4309.00,3800,20241016,-23.16,2330,20240909,25.32,3120,-6.41,20250204,2580,13.18,20250102,3800,-23.16,20241016,2330,25.32,20240909,2.87,N,002140,1000,249 억,,681382,N,N,6,N,00,N
|
||||
20250207,110126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2910,-50,5,-1.69,664949045,227319,55.43,2990,2990,2895,3845,2075,2960,2925.10,2.73,0,6887,3036,2997,2951,2912,2866,3017,2932,249,885,1000,1890,5,1,24939425,726,21.40,0.68,12,0.91,136.00,4309.00,3800,20241016,-23.42,2330,20240909,24.89,3120,-6.73,20250204,2580,12.79,20250102,3800,-23.42,20241016,2330,24.89,20240909,2.87,N,002140,1000,249 억,,681382,N,N,6,N,00,N
|
||||
20250207,100126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2915,-45,5,-1.52,445852245,151910,37.05,2990,2990,2905,3845,2075,2960,2934.89,2.73,0,-5645,3036,2997,2951,2912,2866,3017,2932,249,885,1000,1890,5,1,24939425,727,21.43,0.68,12,0.61,136.00,4309.00,3800,20241016,-23.29,2330,20240909,25.11,3120,-6.57,20250204,2580,12.98,20250102,3800,-23.29,20241016,2330,25.11,20240909,2.87,N,002140,1000,249 억,,681382,N,N,6,N,00,N
|
||||
20250207,090126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2970,10,2,0.34,28845340,9676,2.36,2990,2990,2970,3845,2075,2960,2982.29,2.73,0,-3393,3036,2997,2951,2912,2866,3017,2932,249,885,1000,1890,5,1,24939425,741,21.84,0.69,12,0.04,136.00,4309.00,3800,20241016,-21.84,2330,20240909,27.47,3120,-4.81,20250204,2580,15.12,20250102,3800,-21.84,20241016,2330,27.47,20240909,2.87,N,002140,1000,249 억,,681382,N,N,6,N,00,N
|
||||
20250206,160125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2960,20,2,0.68,1189827170,403019,100.72,2910,2990,2905,3820,2060,2940,2952.26,2.64,0,17797,3000,2970,2930,2900,2860,2985,2915,249,880,1000,1880,5,1,24939425,738,21.76,0.69,12,1.62,136.00,4309.00,3800,20241016,-22.11,2330,20240909,27.04,3120,-5.13,20250204,2580,14.73,20250102,3800,-22.11,20241016,2330,27.04,20240909,2.97,N,002140,1000,249 억,,658458,N,N,6,N,00,N
|
||||
20250206,150126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,5,2,0.17,1107875925,375250,93.78,2910,2990,2905,3820,2060,2940,2952.37,2.64,0,15450,3000,2970,2930,2900,2860,2985,2915,249,880,1000,1880,5,1,24939425,734,21.65,0.68,12,1.50,136.00,4309.00,3800,20241016,-22.50,2330,20240909,26.39,3120,-5.61,20250204,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.97,N,002140,1000,249 억,,658458,N,N,5,N,00,N
|
||||
20250206,140126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2935,-5,5,-0.17,1035448545,350638,87.63,2910,2990,2905,3820,2060,2940,2953.04,2.64,0,14610,3000,2970,2930,2900,2860,2985,2915,249,880,1000,1880,5,1,24939425,732,21.58,0.68,12,1.41,136.00,4309.00,3800,20241016,-22.76,2330,20240909,25.97,3120,-5.93,20250204,2580,13.76,20250102,3800,-22.76,20241016,2330,25.97,20240909,2.97,N,002140,1000,249 억,,658458,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
|
||||
20250207,160127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6770,110,2,1.65,564849190,83931,102.09,6610,6830,6610,8650,4670,6660,6729.92,0.74,0,7083,6946,6802,6676,6532,6406,6875,6605,169,1990,500,5060,10,1,33720000,2283,11.01,0.83,12,0.25,615.00,8182.00,8950,20240528,-24.36,6230,20241209,8.67,6830,0.00,20250122,6350,6.61,20250203,8950,-24.36,20240528,6230,8.67,20241209,1.13,N,002150,500,168 억,,249412,N,N,2,N,00,N
|
||||
20250207,150127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6760,100,2,1.50,545426630,81056,98.59,6610,6830,6610,8650,4670,6660,6729.01,0.74,0,7246,6946,6802,6676,6532,6406,6875,6605,169,1990,500,5060,10,1,33720000,2279,10.99,0.83,12,0.24,615.00,8182.00,8950,20240528,-24.47,6230,20241209,8.51,6830,0.00,20250122,6350,6.46,20250203,8950,-24.47,20240528,6230,8.51,20241209,1.13,N,002150,500,168 억,,249412,N,N,15,N,00,N
|
||||
20250207,140126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6740,80,2,1.20,475652600,70752,86.06,6610,6830,6610,8650,4670,6660,6722.81,0.74,0,645,6946,6802,6676,6532,6406,6875,6605,169,1990,500,5060,10,1,33720000,2273,10.96,0.82,12,0.21,615.00,8182.00,8950,20240528,-24.69,6230,20241209,8.19,6830,0.00,20250122,6350,6.14,20250203,8950,-24.69,20240528,6230,8.19,20241209,1.13,N,002150,500,168 억,,249412,N,N,15,N,00,N
|
||||
20250207,130126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6760,100,2,1.50,283937330,42497,51.69,6610,6760,6610,8650,4670,6660,6681.35,0.74,0,11234,6946,6802,6676,6532,6406,6875,6605,169,1990,500,5060,10,1,33720000,2279,10.99,0.83,12,0.13,615.00,8182.00,8950,20240528,-24.47,6230,20241209,8.51,6830,-1.02,20250122,6350,6.46,20250203,8950,-24.47,20240528,6230,8.51,20241209,1.13,N,002150,500,168 억,,249412,N,N,15,N,00,N
|
||||
20250207,120127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,0,3,0.00,220861290,33088,40.25,6610,6750,6610,8650,4670,6660,6674.97,0.74,0,3667,6946,6802,6676,6532,6406,6875,6605,169,1990,500,5060,10,1,33720000,2246,10.83,0.81,12,0.10,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,6830,-2.49,20250122,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.13,N,002150,500,168 억,,249412,N,N,15,N,00,N
|
||||
20250207,110127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,0,3,0.00,190078550,28455,34.61,6610,6750,6610,8650,4670,6660,6679.97,0.74,0,2281,6946,6802,6676,6532,6406,6875,6605,169,1990,500,5060,10,1,33720000,2246,10.83,0.81,12,0.08,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,6830,-2.49,20250122,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.13,N,002150,500,168 억,,249412,N,N,15,N,00,N
|
||||
20250207,100126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,10,2,0.15,138629210,20749,25.24,6610,6750,6610,8650,4670,6660,6681.25,0.74,0,1169,6946,6802,6676,6532,6406,6875,6605,169,1990,500,5060,10,1,33720000,2249,10.85,0.82,12,0.06,615.00,8182.00,8950,20240528,-25.47,6230,20241209,7.06,6830,-2.34,20250122,6350,5.04,20250203,8950,-25.47,20240528,6230,7.06,20241209,1.13,N,002150,500,168 억,,249412,N,N,15,N,00,N
|
||||
20250207,090127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,0,3,0.00,24396460,3685,4.48,6610,6660,6610,8650,4670,6660,6620.48,0.74,0,1524,6946,6802,6676,6532,6406,6875,6605,169,1990,500,5060,10,1,33720000,2246,10.83,0.81,12,0.01,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,6830,-2.49,20250122,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.13,N,002150,500,168 억,,249412,N,N,15,N,00,N
|
||||
20250206,160125,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,140,2,2.15,545776030,81512,208.20,6600,6820,6550,8470,4570,6520,6695.65,0.73,0,1443,6646,6582,6496,6432,6346,6615,6465,169,1950,500,4950,10,1,33720000,2246,10.83,0.81,12,0.24,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,6830,-2.49,20250122,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.13,N,002150,500,168 억,,247520,N,N,15,N,00,N
|
||||
20250206,150126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,180,2,2.76,499091860,74524,190.36,6600,6820,6550,8470,4570,6520,6697.06,0.73,0,800,6646,6582,6496,6432,6346,6615,6465,169,1950,500,4950,10,1,33720000,2259,10.89,0.82,12,0.22,615.00,8182.00,8950,20240528,-25.14,6230,20241209,7.54,6830,-1.90,20250122,6350,5.51,20250203,8950,-25.14,20240528,6230,7.54,20241209,1.13,N,002150,500,168 억,,247520,N,N,11,N,00,N
|
||||
20250206,140126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,180,2,2.76,473153870,70658,180.48,6600,6820,6550,8470,4570,6520,6696.39,0.73,0,805,6646,6582,6496,6432,6346,6615,6465,169,1950,500,4950,10,1,33720000,2259,10.89,0.82,12,0.21,615.00,8182.00,8950,20240528,-25.14,6230,20241209,7.54,6830,-1.90,20250122,6350,5.51,20250203,8950,-25.14,20240528,6230,7.54,20241209,1.13,N,002150,500,168 억,,247520,N,N,11,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