8.9 KiB
8.9 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 160305 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20230619 | 150927 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20230619 | 140903 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20230619 | 130359 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20230619 | 120543 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20230619 | 110749 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20230619 | 100323 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20230619 | 090942 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20230616 | 160949 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20230616 | 150112 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20230616 | 140802 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20230616 | 130202 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20230616 | 120409 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20230616 | 110158 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20230616 | 100416 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20230616 | 090319 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20230615 | 150607 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20230615 | 140618 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20230615 | 130209 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20230615 | 120526 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20230615 | 110855 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 0 | 2650890 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 7600 | 20220608 | -100.00 | 365 | 20230601 | -100.00 | 7600 | -100.00 | 20230102 | 365 | -100.00 | 20230601 | 7600 | 0.00 | 20220609 | 365 | 0.00 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20230611 | 184815 | 57 | 100.00 | KONEX | N | N | N | N | N | 415 | -22 | 5 | -5.03 | 6812742 | 16254 | 167.00 | 435 | 475 | 366 | 0 | 0 | 437 | 419.14 | 0.00 | 0 | 0 | 649 | 542 | 472 | 365 | 295 | 508 | 331 | 13 | 0 | 500 | 0 | 1 | 1 | 2650890 | 11 | -3.43 | -4.94 | 12 | 0.61 | -121.00 | -84.00 | 7600 | 20220608 | -94.54 | 365 | 20230601 | 13.70 | 7600 | -94.54 | 20230102 | 365 | 13.70 | 20230601 | 7600 | -94.54 | 20220609 | 365 | 13.70 | 20230601 | 0.00 | N | 281310 | 500 | 13 억 | 0 | N | N | 0 | N | 00 | N |