stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241205,160405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11070,-80,5,-0.72,206967430,18675,57.54,11090,11160,11040,14490,7810,11150,11082.59,13.46,0,4807,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4152,107.48,0.53,12,0.05,103.00,21038.00,13940,20240201,-20.59,9950,20240805,11.26,13940,-20.59,20240201,9950,11.26,20240805,13940,-20.59,20240201,9950,11.26,20240805,0.24,N,034310,500,189 억,,5048327,N,N,0,N,00,N
20241205,150408,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11090,-60,5,-0.54,201264020,18160,55.95,11090,11160,11040,14490,7810,11150,11082.82,13.46,0,4933,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4159,107.67,0.53,12,0.05,103.00,21038.00,13940,20240201,-20.44,9950,20240805,11.46,13940,-20.44,20240201,9950,11.46,20240805,13940,-20.44,20240201,9950,11.46,20240805,0.24,N,034310,500,189 억,,5048327,N,N,0,N,00,N
20241205,140406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11120,-30,5,-0.27,113969270,10273,31.65,11090,11160,11050,14490,7810,11150,11094.06,13.46,0,2804,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4170,107.96,0.53,12,0.03,103.00,21038.00,13940,20240201,-20.23,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,13940,-20.23,20240201,9950,11.76,20240805,0.24,N,034310,500,189 억,,5048327,N,N,0,N,00,N
20241205,130406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11110,-40,5,-0.36,102628680,9253,28.51,11090,11160,11050,14490,7810,11150,11091.40,13.46,0,2994,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4167,107.86,0.53,12,0.02,103.00,21038.00,13940,20240201,-20.30,9950,20240805,11.66,13940,-20.30,20240201,9950,11.66,20240805,13940,-20.30,20240201,9950,11.66,20240805,0.24,N,034310,500,189 억,,5048327,N,N,0,N,00,N
20241205,120407,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11130,-20,5,-0.18,94007280,8477,26.12,11090,11160,11050,14490,7810,11150,11089.69,13.46,0,3211,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4174,108.06,0.53,12,0.02,103.00,21038.00,13940,20240201,-20.16,9950,20240805,11.86,13940,-20.16,20240201,9950,11.86,20240805,13940,-20.16,20240201,9950,11.86,20240805,0.24,N,034310,500,189 억,,5048327,N,N,0,N,00,N
20241205,110405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11100,-50,5,-0.45,56363280,5085,15.67,11090,11160,11050,14490,7810,11150,11084.22,13.46,0,1768,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4163,107.77,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.37,9950,20240805,11.56,13940,-20.37,20240201,9950,11.56,20240805,13940,-20.37,20240201,9950,11.56,20240805,0.24,N,034310,500,189 억,,5048327,N,N,0,N,00,N
20241205,100403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11090,-60,5,-0.54,45648780,4119,12.69,11090,11160,11050,14490,7810,11150,11082.49,13.46,0,1543,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4159,107.67,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.44,9950,20240805,11.46,13940,-20.44,20240201,9950,11.46,20240805,13940,-20.44,20240201,9950,11.46,20240805,0.24,N,034310,500,189 억,,5048327,N,N,0,N,00,N
20241205,090406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11120,-30,5,-0.27,610700,55,0.17,11090,11120,11090,14490,7810,11150,11103.64,13.46,0,-25,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4170,107.96,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.23,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,13940,-20.23,20240201,9950,11.76,20240805,0.24,N,034310,500,189 억,,5048327,N,N,0,N,00,N
20241204,160400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11150,-120,5,-1.06,359706740,32443,114.20,11150,11160,10960,14650,7890,11270,11086.91,13.47,0,-5063,11416,11342,11216,11142,11016,11380,11180,189,3380,500,8330,10,1,37503477,4182,108.25,0.53,12,0.09,103.00,21038.00,13940,20240201,-20.01,9950,20240805,12.06,13940,-20.01,20240201,9950,12.06,20240805,13940,-20.01,20240201,9950,12.06,20240805,0.25,N,034310,500,189 억,,5050253,N,N,3,N,00,N
20241204,150401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11130,-140,5,-1.24,319481380,28830,101.48,11150,11160,10960,14650,7890,11270,11081.56,13.47,0,-4790,11416,11342,11216,11142,11016,11380,11180,189,3380,500,8330,10,1,37503477,4174,108.06,0.53,12,0.08,103.00,21038.00,13940,20240201,-20.16,9950,20240805,11.86,13940,-20.16,20240201,9950,11.86,20240805,13940,-20.16,20240201,9950,11.86,20240805,0.25,N,034310,500,189 억,,5050253,N,N,3,N,00,N
20241204,140400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11100,-170,5,-1.51,281196710,25385,89.36,11150,11160,10960,14650,7890,11270,11077.28,13.47,0,-3118,11416,11342,11216,11142,11016,11380,11180,189,3380,500,8330,10,1,37503477,4163,107.77,0.53,12,0.07,103.00,21038.00,13940,20240201,-20.37,9950,20240805,11.56,13940,-20.37,20240201,9950,11.56,20240805,13940,-20.37,20240201,9950,11.56,20240805,0.25,N,034310,500,189 억,,5050253,N,N,3,N,00,N
20241204,130359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11010,-260,5,-2.31,240410460,21705,76.40,11150,11160,10960,14650,7890,11270,11076.27,13.47,0,-2544,11416,11342,11216,11142,11016,11380,11180,189,3380,500,8330,10,1,37503477,4129,106.89,0.52,12,0.06,103.00,21038.00,13940,20240201,-21.02,9950,20240805,10.65,13940,-21.02,20240201,9950,10.65,20240805,13940,-21.02,20240201,9950,10.65,20240805,0.25,N,034310,500,189 억,,5050253,N,N,3,N,00,N
20241204,120357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10980,-290,5,-2.57,230205440,20777,73.14,11150,11160,10960,14650,7890,11270,11079.82,13.47,0,-1852,11416,11342,11216,11142,11016,11380,11180,189,3380,500,8330,10,1,37503477,4118,106.60,0.52,12,0.06,103.00,21038.00,13940,20240201,-21.23,9950,20240805,10.35,13940,-21.23,20240201,9950,10.35,20240805,13940,-21.23,20240201,9950,10.35,20240805,0.25,N,034310,500,189 억,,5050253,N,N,3,N,00,N
20241204,110353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11060,-210,5,-1.86,185447240,16714,58.83,11150,11160,11050,14650,7890,11270,11095.32,13.47,0,-158,11416,11342,11216,11142,11016,11380,11180,189,3380,500,8330,10,1,37503477,4148,107.38,0.53,12,0.04,103.00,21038.00,13940,20240201,-20.66,9950,20240805,11.16,13940,-20.66,20240201,9950,11.16,20240805,13940,-20.66,20240201,9950,11.16,20240805,0.25,N,034310,500,189 억,,5050253,N,N,3,N,00,N
20241204,100352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11100,-170,5,-1.51,152179040,13708,48.25,11150,11160,11060,14650,7890,11270,11101.48,13.47,0,1418,11416,11342,11216,11142,11016,11380,11180,189,3380,500,8330,10,1,37503477,4163,107.77,0.53,12,0.04,103.00,21038.00,13940,20240201,-20.37,9950,20240805,11.56,13940,-20.37,20240201,9950,11.56,20240805,13940,-20.37,20240201,9950,11.56,20240805,0.25,N,034310,500,189 억,,5050253,N,N,3,N,00,N
20241204,090358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11150,-120,5,-1.06,16122900,1446,5.09,11150,11150,11150,14650,7890,11270,11150.00,13.47,0,-103,11416,11342,11216,11142,11016,11380,11180,189,3380,500,8330,10,1,37503477,4182,108.25,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.01,9950,20240805,12.06,13940,-20.01,20240201,9950,12.06,20240805,13940,-20.01,20240201,9950,12.06,20240805,0.25,N,034310,500,189 억,,5050253,N,N,3,N,00,N
20241203,160420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,160,2,1.44,317903280,28409,354.23,11110,11290,11090,14440,7780,11110,11190.23,13.44,0,10817,11190,11150,11100,11060,11010,11125,11035,189,3330,500,8220,10,1,37503477,4227,109.42,0.54,12,0.08,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.23,N,034310,500,189 억,,5039094,N,N,3,N,00,N
20241203,150428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11260,150,2,1.35,292385440,26141,325.95,11110,11290,11090,14440,7780,11110,11184.94,13.44,0,10446,11190,11150,11100,11060,11010,11125,11035,189,3330,500,8220,10,1,37503477,4223,109.32,0.54,12,0.07,103.00,21038.00,13940,20240201,-19.23,9950,20240805,13.17,13940,-19.23,20240201,9950,13.17,20240805,13940,-19.23,20240201,9950,13.17,20240805,0.23,N,034310,500,189 억,,5039094,N,N,0,N,00,N
20241203,140419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11270,160,2,1.44,238515440,21357,266.30,11110,11280,11090,14440,7780,11110,11168.02,13.44,0,9373,11190,11150,11100,11060,11010,11125,11035,189,3330,500,8220,10,1,37503477,4227,109.42,0.54,12,0.06,103.00,21038.00,13940,20240201,-19.15,9950,20240805,13.27,13940,-19.15,20240201,9950,13.27,20240805,13940,-19.15,20240201,9950,13.27,20240805,0.23,N,034310,500,189 억,,5039094,N,N,0,N,00,N
20241203,130416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11140,30,2,0.27,127136880,11428,142.49,11110,11190,11090,14440,7780,11110,11125.03,13.44,0,3519,11190,11150,11100,11060,11010,11125,11035,189,3330,500,8220,10,1,37503477,4178,108.16,0.53,12,0.03,103.00,21038.00,13940,20240201,-20.09,9950,20240805,11.96,13940,-20.09,20240201,9950,11.96,20240805,13940,-20.09,20240201,9950,11.96,20240805,0.23,N,034310,500,189 억,,5039094,N,N,0,N,00,N
20241203,120431,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11130,20,2,0.18,109051690,9804,122.24,11110,11190,11090,14440,7780,11110,11123.18,13.44,0,2926,11190,11150,11100,11060,11010,11125,11035,189,3330,500,8220,10,1,37503477,4174,108.06,0.53,12,0.03,103.00,21038.00,13940,20240201,-20.16,9950,20240805,11.86,13940,-20.16,20240201,9950,11.86,20240805,13940,-20.16,20240201,9950,11.86,20240805,0.23,N,034310,500,189 억,,5039094,N,N,0,N,00,N
20241203,110417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11160,50,2,0.45,62242670,5593,69.74,11110,11190,11090,14440,7780,11110,11128.67,13.44,0,1439,11190,11150,11100,11060,11010,11125,11035,189,3330,500,8220,10,1,37503477,4185,108.35,0.53,12,0.01,103.00,21038.00,13940,20240201,-19.94,9950,20240805,12.16,13940,-19.94,20240201,9950,12.16,20240805,13940,-19.94,20240201,9950,12.16,20240805,0.23,N,034310,500,189 억,,5039094,N,N,0,N,00,N
20241203,100409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11130,20,2,0.18,51107060,4592,57.26,11110,11190,11090,14440,7780,11110,11129.59,13.44,0,1355,11190,11150,11100,11060,11010,11125,11035,189,3330,500,8220,10,1,37503477,4174,108.06,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.16,9950,20240805,11.86,13940,-20.16,20240201,9950,11.86,20240805,13940,-20.16,20240201,9950,11.86,20240805,0.23,N,034310,500,189 억,,5039094,N,N,0,N,00,N
20241203,090409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11140,30,2,0.27,14067650,1266,15.79,11110,11140,11110,14440,7780,11110,11111.89,13.44,0,-38,11190,11150,11100,11060,11010,11125,11035,189,3330,500,8220,10,1,37503477,4178,108.16,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.09,9950,20240805,11.96,13940,-20.09,20240201,9950,11.96,20240805,13940,-20.09,20240201,9950,11.96,20240805,0.23,N,034310,500,189 억,,5039094,N,N,0,N,00,N
20241202,160357,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11110,-10,5,-0.09,89126230,8020,49.71,11120,11140,11050,14450,7790,11120,11113.00,13.44,0,148,11280,11200,11090,11010,10900,11145,10955,189,3330,500,8220,10,1,37503477,4167,107.86,0.53,12,0.02,103.00,21038.00,13940,20240201,-20.30,9950,20240805,11.66,13940,-20.30,20240201,9950,11.66,20240805,13940,-20.30,20240201,9950,11.66,20240805,0.23,N,034310,500,189 억,,5039965,N,N,0,N,00,N
20241202,150421,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11100,-20,5,-0.18,82895480,7458,46.23,11120,11140,11050,14450,7790,11120,11114.97,13.44,0,499,11280,11200,11090,11010,10900,11145,10955,189,3330,500,8220,10,1,37503477,4163,107.77,0.53,12,0.02,103.00,21038.00,13940,20240201,-20.37,9950,20240805,11.56,13940,-20.37,20240201,9950,11.56,20240805,13940,-20.37,20240201,9950,11.56,20240805,0.23,N,034310,500,189 억,,5039965,N,N,0,N,00,N
20241202,140407,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11110,-10,5,-0.09,75826950,6821,42.28,11120,11140,11050,14450,7790,11120,11116.69,13.44,0,613,11280,11200,11090,11010,10900,11145,10955,189,3330,500,8220,10,1,37503477,4167,107.86,0.53,12,0.02,103.00,21038.00,13940,20240201,-20.30,9950,20240805,11.66,13940,-20.30,20240201,9950,11.66,20240805,13940,-20.30,20240201,9950,11.66,20240805,0.23,N,034310,500,189 억,,5039965,N,N,0,N,00,N
20241202,130410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11110,-10,5,-0.09,71284410,6412,39.74,11120,11140,11050,14450,7790,11120,11117.34,13.44,0,296,11280,11200,11090,11010,10900,11145,10955,189,3330,500,8220,10,1,37503477,4167,107.86,0.53,12,0.02,103.00,21038.00,13940,20240201,-20.30,9950,20240805,11.66,13940,-20.30,20240201,9950,11.66,20240805,13940,-20.30,20240201,9950,11.66,20240805,0.23,N,034310,500,189 억,,5039965,N,N,0,N,00,N
20241202,120423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11140,20,2,0.18,57655450,5185,32.14,11120,11140,11050,14450,7790,11120,11119.66,13.44,0,281,11280,11200,11090,11010,10900,11145,10955,189,3330,500,8220,10,1,37503477,4178,108.16,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.09,9950,20240805,11.96,13940,-20.09,20240201,9950,11.96,20240805,13940,-20.09,20240201,9950,11.96,20240805,0.23,N,034310,500,189 억,,5039965,N,N,0,N,00,N
20241202,110401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11130,10,2,0.09,27905090,2513,15.58,11120,11140,11050,14450,7790,11120,11104.29,13.44,0,175,11280,11200,11090,11010,10900,11145,10955,189,3330,500,8220,10,1,37503477,4174,108.06,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.16,9950,20240805,11.86,13940,-20.16,20240201,9950,11.86,20240805,13940,-20.16,20240201,9950,11.86,20240805,0.23,N,034310,500,189 억,,5039965,N,N,0,N,00,N
20241202,100358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11100,-20,5,-0.18,10223090,923,5.72,11120,11120,11050,14450,7790,11120,11075.94,13.44,0,-227,11280,11200,11090,11010,10900,11145,10955,189,3330,500,8220,10,1,37503477,4163,107.77,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.37,9950,20240805,11.56,13940,-20.37,20240201,9950,11.56,20240805,13940,-20.37,20240201,9950,11.56,20240805,0.23,N,034310,500,189 억,,5039965,N,N,0,N,00,N
20241202,090359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11120,0,3,0.00,133440,12,0.07,11120,11120,11120,14450,7790,11120,11120.00,13.44,0,0,11280,11200,11090,11010,10900,11145,10955,189,3330,500,8220,10,1,37503477,4170,107.96,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.23,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,13940,-20.23,20240201,9950,11.76,20240805,0.23,N,034310,500,189 억,,5039965,N,N,0,N,00,N