4.7 KiB
4.7 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 | 20250714 | 161249 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2025 | 0 | 3 | 0.00 | 25499395 | 12592 | 85.33 | 2025 | 2030 | 2025 | 2630 | 1420 | 2025 | 2025.05 | 0.10 | 0 | -11675 | 2045 | 2035 | 2030 | 2020 | 2015 | 2032 | 2017 | 9 | 605 | 100 | 1490 | 5 | 1 | 9100000 | 184 | 44.02 | 1.03 | 12 | 0.14 | 46.00 | 1958.00 | 2090 | 20240801 | -3.11 | 1930 | 20241227 | 4.92 | 2060 | -1.70 | 20250627 | 1940 | 4.38 | 20250120 | 2090 | -3.11 | 20240801 | 1930 | 4.92 | 20241227 | 0.00 | Y | 466910 | 100 | 9 억 | 9096 | N | N | 0 | N | 00 | N | |||
| 3 | 20250714 | 151312 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2025 | 0 | 3 | 0.00 | 8060095 | 3980 | 26.97 | 2025 | 2030 | 2025 | 2630 | 1420 | 2025 | 2025.15 | 0.10 | 0 | -3063 | 2045 | 2035 | 2030 | 2020 | 2015 | 2032 | 2017 | 9 | 605 | 100 | 1490 | 5 | 1 | 9100000 | 184 | 44.02 | 1.03 | 12 | 0.04 | 46.00 | 1958.00 | 2090 | 20240801 | -3.11 | 1930 | 20241227 | 4.92 | 2060 | -1.70 | 20250627 | 1940 | 4.38 | 20250120 | 2090 | -3.11 | 20240801 | 1930 | 4.92 | 20241227 | 0.00 | Y | 466910 | 100 | 9 억 | 9096 | N | N | 0 | N | 00 | N | |||
| 4 | 20250714 | 141311 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2030 | 5 | 2 | 0.25 | 7928470 | 3915 | 26.53 | 2025 | 2030 | 2025 | 2630 | 1420 | 2025 | 2025.15 | 0.10 | 0 | -3063 | 2045 | 2035 | 2030 | 2020 | 2015 | 2032 | 2017 | 9 | 605 | 100 | 1490 | 5 | 1 | 9100000 | 185 | 44.13 | 1.04 | 12 | 0.04 | 46.00 | 1958.00 | 2090 | 20240801 | -2.87 | 1930 | 20241227 | 5.18 | 2060 | -1.46 | 20250627 | 1940 | 4.64 | 20250120 | 2090 | -2.87 | 20240801 | 1930 | 5.18 | 20241227 | 0.00 | Y | 466910 | 100 | 9 억 | 9096 | N | N | 0 | N | 00 | N | |||
| 5 | 20250714 | 131307 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2025 | 0 | 3 | 0.00 | 7686900 | 3796 | 25.72 | 2025 | 2025 | 2025 | 2630 | 1420 | 2025 | 2025.00 | 0.10 | 0 | -3060 | 2045 | 2035 | 2030 | 2020 | 2015 | 2032 | 2017 | 9 | 605 | 100 | 1490 | 5 | 1 | 9100000 | 184 | 44.02 | 1.03 | 12 | 0.04 | 46.00 | 1958.00 | 2090 | 20240801 | -3.11 | 1930 | 20241227 | 4.92 | 2060 | -1.70 | 20250627 | 1940 | 4.38 | 20250120 | 2090 | -3.11 | 20240801 | 1930 | 4.92 | 20241227 | 0.00 | Y | 466910 | 100 | 9 억 | 9096 | N | N | 0 | N | 00 | N | |||
| 6 | 20250714 | 121303 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2025 | 0 | 3 | 0.00 | 6356475 | 3139 | 21.27 | 2025 | 2025 | 2025 | 2630 | 1420 | 2025 | 2025.00 | 0.10 | 0 | -2820 | 2045 | 2035 | 2030 | 2020 | 2015 | 2032 | 2017 | 9 | 605 | 100 | 1490 | 5 | 1 | 9100000 | 184 | 44.02 | 1.03 | 12 | 0.03 | 46.00 | 1958.00 | 2090 | 20240801 | -3.11 | 1930 | 20241227 | 4.92 | 2060 | -1.70 | 20250627 | 1940 | 4.38 | 20250120 | 2090 | -3.11 | 20240801 | 1930 | 4.92 | 20241227 | 0.00 | Y | 466910 | 100 | 9 억 | 9096 | N | N | 0 | N | 00 | N | |||
| 7 | 20250714 | 111304 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2025 | 0 | 3 | 0.00 | 326025 | 161 | 1.09 | 2025 | 2025 | 2025 | 2630 | 1420 | 2025 | 2025.00 | 0.10 | 0 | -60 | 2045 | 2035 | 2030 | 2020 | 2015 | 2032 | 2017 | 9 | 605 | 100 | 1490 | 5 | 1 | 9100000 | 184 | 44.02 | 1.03 | 12 | 0.00 | 46.00 | 1958.00 | 2090 | 20240801 | -3.11 | 1930 | 20241227 | 4.92 | 2060 | -1.70 | 20250627 | 1940 | 4.38 | 20250120 | 2090 | -3.11 | 20240801 | 1930 | 4.92 | 20241227 | 0.00 | Y | 466910 | 100 | 9 억 | 9096 | N | N | 0 | N | 00 | N | |||
| 8 | 20250714 | 101304 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2025 | 0 | 3 | 0.00 | 202500 | 100 | 0.68 | 2025 | 2025 | 2025 | 2630 | 1420 | 2025 | 2025.00 | 0.10 | 0 | 0 | 2045 | 2035 | 2030 | 2020 | 2015 | 2032 | 2017 | 9 | 605 | 100 | 1490 | 5 | 1 | 9100000 | 184 | 44.02 | 1.03 | 12 | 0.00 | 46.00 | 1958.00 | 2090 | 20240801 | -3.11 | 1930 | 20241227 | 4.92 | 2060 | -1.70 | 20250627 | 1940 | 4.38 | 20250120 | 2090 | -3.11 | 20240801 | 1930 | 4.92 | 20241227 | 0.00 | Y | 466910 | 100 | 9 억 | 9096 | N | N | 0 | N | 00 | N | |||
| 9 | 20250714 | 091256 | 57 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2025 | 0 | 3 | 0.00 | 202500 | 100 | 0.68 | 2025 | 2025 | 2025 | 2630 | 1420 | 2025 | 2025.00 | 0.10 | 0 | 0 | 2045 | 2035 | 2030 | 2020 | 2015 | 2032 | 2017 | 9 | 605 | 100 | 1490 | 5 | 1 | 9100000 | 184 | 44.02 | 1.03 | 12 | 0.00 | 46.00 | 1958.00 | 2090 | 20240801 | -3.11 | 1930 | 20241227 | 4.92 | 2060 | -1.70 | 20250627 | 1940 | 4.38 | 20250120 | 2090 | -3.11 | 20240801 | 1930 | 4.92 | 20241227 | 0.00 | Y | 466910 | 100 | 9 억 | 9096 | N | N | 0 | N | 00 | N |