10 lines
5.0 KiB
CSV
10 lines
5.0 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20241202,160444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5290,490,2,10.21,11951539235,2266972,1236.14,4860,5500,4855,6240,3360,4800,5272.02,1.21,0,-124847,5060,4930,4850,4720,4640,4890,4680,185,1440,500,2970,10,1,36610755,1937,11.50,0.99,12,6.19,460.00,5357.00,20450,20240215,-74.13,4340,20241115,21.89,20450,-74.13,20240215,4340,21.89,20241115,20450,-74.13,20240215,4340,21.89,20241115,1.08,N,047310,500,185 억,,444347,N,N,0,N,00,N
|
|
20241202,150520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5220,420,2,8.75,11610616245,2202189,1200.82,4860,5500,4855,6240,3360,4800,5272.31,1.21,0,-117866,5060,4930,4850,4720,4640,4890,4680,185,1440,500,2970,10,1,36610755,1911,11.35,0.97,12,6.02,460.00,5357.00,20450,20240215,-74.47,4340,20241115,20.28,20450,-74.47,20240215,4340,20.28,20241115,20450,-74.47,20240215,4340,20.28,20241115,1.08,N,047310,500,185 억,,444347,N,N,0,N,00,N
|
|
20241202,140458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5300,500,2,10.42,11193898175,2123004,1157.64,4860,5500,4855,6240,3360,4800,5272.67,1.21,0,-142457,5060,4930,4850,4720,4640,4890,4680,185,1440,500,2970,10,1,36610755,1940,11.52,0.99,12,5.80,460.00,5357.00,20450,20240215,-74.08,4340,20241115,22.12,20450,-74.08,20240215,4340,22.12,20241115,20450,-74.08,20240215,4340,22.12,20241115,1.08,N,047310,500,185 억,,444347,N,N,0,N,00,N
|
|
20241202,130455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,430,2,8.96,10709947245,2031340,1107.66,4860,5500,4855,6240,3360,4800,5272.36,1.21,0,-140076,5060,4930,4850,4720,4640,4890,4680,185,1440,500,2970,10,1,36610755,1915,11.37,0.98,12,5.55,460.00,5357.00,20450,20240215,-74.43,4340,20241115,20.51,20450,-74.43,20240215,4340,20.51,20241115,20450,-74.43,20240215,4340,20.51,20241115,1.08,N,047310,500,185 억,,444347,N,N,0,N,00,N
|
|
20241202,120513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,410,2,8.54,10518894415,1994608,1087.63,4860,5500,4855,6240,3360,4800,5273.67,1.21,0,-139209,5060,4930,4850,4720,4640,4890,4680,185,1440,500,2970,10,1,36610755,1907,11.33,0.97,12,5.45,460.00,5357.00,20450,20240215,-74.52,4340,20241115,20.05,20450,-74.52,20240215,4340,20.05,20241115,20450,-74.52,20240215,4340,20.05,20241115,1.08,N,047310,500,185 억,,444347,N,N,0,N,00,N
|
|
20241202,110443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,430,2,8.96,9966320515,1889419,1030.27,4860,5500,4855,6240,3360,4800,5274.81,1.21,0,-162277,5060,4930,4850,4720,4640,4890,4680,185,1440,500,2970,10,1,36610755,1915,11.37,0.98,12,5.16,460.00,5357.00,20450,20240215,-74.43,4340,20241115,20.51,20450,-74.43,20240215,4340,20.51,20241115,20450,-74.43,20240215,4340,20.51,20241115,1.08,N,047310,500,185 억,,444347,N,N,0,N,00,N
|
|
20241202,100444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5420,620,2,12.92,3636809275,693022,377.89,4860,5450,4855,6240,3360,4800,5247.75,1.21,0,-58763,5060,4930,4850,4720,4640,4890,4680,185,1440,500,2970,10,1,36610755,1984,11.78,1.01,12,1.89,460.00,5357.00,20450,20240215,-73.50,4340,20241115,24.88,20450,-73.50,20240215,4340,24.88,20241115,20450,-73.50,20240215,4340,24.88,20241115,1.08,N,047310,500,185 억,,444347,N,N,0,N,00,N
|
|
20241202,090443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4925,125,2,2.60,66026045,13476,7.35,4860,4945,4855,6240,3360,4800,4899.53,1.21,0,10103,5060,4930,4850,4720,4640,4890,4680,185,1440,500,2970,5,1,36610755,1803,10.71,0.92,12,0.04,460.00,5357.00,20450,20240215,-75.92,4340,20241115,13.48,20450,-75.92,20240215,4340,13.48,20241115,20450,-75.92,20240215,4340,13.48,20241115,1.08,N,047310,500,185 억,,444347,N,N,0,N,00,N
|