10 lines
5.1 KiB
CSV
10 lines
5.1 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
|
|
20250806,160330,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,12950,-50,5,-0.38,474343660,36623,100.83,13020,13040,12890,16900,9100,13000,12952.07,10.42,0,-2450,13273,13136,13003,12866,12733,13205,12935,189,3900,500,9620,10,1,37128442,4808,10.21,0.61,12,0.10,1268.00,21229.00,14350,20250714,-9.76,9950,20240805,30.15,14350,-9.76,20250714,10310,25.61,20250407,14350,-9.76,20250714,10070,28.60,20240806,0.34,Y,034310,500,189 억,,3870518,N,N,1243,N,00,N
|
|
20250806,150335,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,12930,-70,5,-0.54,423288710,32676,89.96,13020,13040,12890,16900,9100,13000,12954.12,10.42,0,-251,13273,13136,13003,12866,12733,13205,12935,189,3900,500,9620,10,1,37128442,4801,10.20,0.61,12,0.09,1268.00,21229.00,14350,20250714,-9.90,9950,20240805,29.95,14350,-9.90,20250714,10310,25.41,20250407,14350,-9.90,20250714,10070,28.40,20240806,0.34,Y,034310,500,189 억,,3870518,N,N,1065,N,00,N
|
|
20250806,140337,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,12960,-40,5,-0.31,292944980,22611,62.25,13020,13040,12890,16900,9100,13000,12955.86,10.42,0,-249,13273,13136,13003,12866,12733,13205,12935,189,3900,500,9620,10,1,37128442,4812,10.22,0.61,12,0.06,1268.00,21229.00,14350,20250714,-9.69,9950,20240805,30.25,14350,-9.69,20250714,10310,25.70,20250407,14350,-9.69,20250714,10070,28.70,20240806,0.34,Y,034310,500,189 억,,3870518,N,N,1065,N,00,N
|
|
20250806,130335,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,12910,-90,5,-0.69,195188210,15072,41.50,13020,13040,12890,16900,9100,13000,12950.39,10.42,0,1396,13273,13136,13003,12866,12733,13205,12935,189,3900,500,9620,10,1,37128442,4793,10.18,0.61,12,0.04,1268.00,21229.00,14350,20250714,-10.03,9950,20240805,29.75,14350,-10.03,20250714,10310,25.22,20250407,14350,-10.03,20250714,10070,28.20,20240806,0.34,Y,034310,500,189 억,,3870518,N,N,1065,N,00,N
|
|
20250806,120333,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,12910,-90,5,-0.69,145238500,11202,30.84,13020,13040,12910,16900,9100,13000,12965.41,10.42,0,2577,13273,13136,13003,12866,12733,13205,12935,189,3900,500,9620,10,1,37128442,4793,10.18,0.61,12,0.03,1268.00,21229.00,14350,20250714,-10.03,9950,20240805,29.75,14350,-10.03,20250714,10310,25.22,20250407,14350,-10.03,20250714,10070,28.20,20240806,0.34,Y,034310,500,189 억,,3870518,N,N,1065,N,00,N
|
|
20250806,110335,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,12990,-10,5,-0.08,90666870,6988,19.24,13020,13040,12940,16900,9100,13000,12974.65,10.42,0,1063,13273,13136,13003,12866,12733,13205,12935,189,3900,500,9620,10,1,37128442,4823,10.24,0.61,12,0.02,1268.00,21229.00,14350,20250714,-9.48,9950,20240805,30.55,14350,-9.48,20250714,10310,25.99,20250407,14350,-9.48,20250714,10070,29.00,20240806,0.34,Y,034310,500,189 억,,3870518,N,N,1065,N,00,N
|
|
20250806,100333,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,13010,10,2,0.08,63785110,4916,13.53,13020,13040,12940,16900,9100,13000,12975.00,10.42,0,692,13273,13136,13003,12866,12733,13205,12935,189,3900,500,9620,10,1,37128442,4830,10.26,0.61,12,0.01,1268.00,21229.00,14350,20250714,-9.34,9950,20240805,30.75,14350,-9.34,20250714,10310,26.19,20250407,14350,-9.34,20250714,10070,29.20,20240806,0.34,Y,034310,500,189 억,,3870518,N,N,1065,N,00,N
|
|
20250806,090334,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,13040,40,2,0.31,1939600,149,0.41,13020,13040,13000,16900,9100,13000,13017.45,10.42,0,11,13273,13136,13003,12866,12733,13205,12935,189,3900,500,9620,10,1,37128442,4842,10.28,0.61,12,0.00,1268.00,21229.00,14350,20250714,-9.13,9950,20240805,31.06,14350,-9.13,20250714,10310,26.48,20250407,14350,-9.13,20250714,10070,29.49,20240806,0.34,Y,034310,500,189 억,,3870518,N,N,1065,N,00,N
|