26 lines
12 KiB
CSV
26 lines
12 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
|
|
20241231,160944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-160,5,-2.04,13048109500,1599946,147.43,7870,8650,7660,10200,5500,7850,8164.47,0.05,0,15,8836,8342,7986,7492,7136,8165,7315,46,2350,500,5490,10,1,9286800,714,-2.84,2.78,12,17.23,-2705.00,2767.00,14910,20241224,-48.42,7630,20241227,0.79,14910,-48.42,20241224,7630,0.79,20241227,14910,-48.42,20241224,7630,0.79,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241231,150930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-160,5,-2.04,13048109500,1599946,147.43,7870,8650,7660,10200,5500,7850,8164.47,0.05,0,15,8836,8342,7986,7492,7136,8165,7315,46,2350,500,5490,10,1,9286800,714,-2.84,2.78,12,17.23,-2705.00,2767.00,14910,20241224,-48.42,7630,20241227,0.79,14910,-48.42,20241224,7630,0.79,20241227,14910,-48.42,20241224,7630,0.79,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241231,140942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-160,5,-2.04,13048109500,1599946,147.43,7870,8650,7660,10200,5500,7850,8164.47,0.05,0,15,8836,8342,7986,7492,7136,8165,7315,46,2350,500,5490,10,1,9286800,714,-2.84,2.78,12,17.23,-2705.00,2767.00,14910,20241224,-48.42,7630,20241227,0.79,14910,-48.42,20241224,7630,0.79,20241227,14910,-48.42,20241224,7630,0.79,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241231,130943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-160,5,-2.04,13048109500,1599946,147.43,7870,8650,7660,10200,5500,7850,8164.47,0.05,0,15,8836,8342,7986,7492,7136,8165,7315,46,2350,500,5490,10,1,9286800,714,-2.84,2.78,12,17.23,-2705.00,2767.00,14910,20241224,-48.42,7630,20241227,0.79,14910,-48.42,20241224,7630,0.79,20241227,14910,-48.42,20241224,7630,0.79,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241231,120942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-160,5,-2.04,13048109500,1599946,147.43,7870,8650,7660,10200,5500,7850,8164.47,0.05,0,15,8836,8342,7986,7492,7136,8165,7315,46,2350,500,5490,10,1,9286800,714,-2.84,2.78,12,17.23,-2705.00,2767.00,14910,20241224,-48.42,7630,20241227,0.79,14910,-48.42,20241224,7630,0.79,20241227,14910,-48.42,20241224,7630,0.79,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241231,110942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-160,5,-2.04,13048109500,1599946,147.43,7870,8650,7660,10200,5500,7850,8164.47,0.05,0,15,8836,8342,7986,7492,7136,8165,7315,46,2350,500,5490,10,1,9286800,714,-2.84,2.78,12,17.23,-2705.00,2767.00,14910,20241224,-48.42,7630,20241227,0.79,14910,-48.42,20241224,7630,0.79,20241227,14910,-48.42,20241224,7630,0.79,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241231,100935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-160,5,-2.04,13048109500,1599946,147.43,7870,8650,7660,10200,5500,7850,8164.47,0.05,0,15,8836,8342,7986,7492,7136,8165,7315,46,2350,500,5490,10,1,9286800,714,-2.84,2.78,12,17.23,-2705.00,2767.00,14910,20241224,-48.42,7630,20241227,0.79,14910,-48.42,20241224,7630,0.79,20241227,14910,-48.42,20241224,7630,0.79,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241231,090940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-160,5,-2.04,13048109500,1599946,147.43,7870,8650,7660,10200,5500,7850,8164.47,0.05,0,15,8836,8342,7986,7492,7136,8165,7315,46,2350,500,5490,10,1,9286800,714,-2.84,2.78,12,17.23,-2705.00,2767.00,14910,20241224,-48.42,7630,20241227,0.79,14910,-48.42,20241224,7630,0.79,20241227,14910,-48.42,20241224,7630,0.79,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241230,160937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-160,5,-2.04,12842316580,1573049,144.95,7870,8650,7660,10200,5500,7850,8164.47,0.05,0,15,8836,8342,7986,7492,7136,8165,7315,46,2350,500,5490,10,1,9286800,714,-2.84,2.78,12,16.94,-2705.00,2767.00,14910,20241224,-48.42,7630,20241227,0.79,14910,-48.42,20241224,7630,0.79,20241227,14910,-48.42,20241224,7630,0.79,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241230,150941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-160,5,-2.04,12662263650,1549648,142.79,7870,8650,7660,10200,5500,7850,8171.15,0.05,0,121,8836,8342,7986,7492,7136,8165,7315,46,2350,500,5490,10,1,9286800,714,-2.84,2.78,12,16.69,-2705.00,2767.00,14910,20241224,-48.42,7630,20241227,0.79,14910,-48.42,20241224,7630,0.79,20241227,14910,-48.42,20241224,7630,0.79,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241230,140940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,-50,5,-0.64,12099918160,1476926,136.09,7870,8650,7660,10200,5500,7850,8192.74,0.05,0,121,8836,8342,7986,7492,7136,8165,7315,46,2350,500,5490,10,1,9286800,724,-2.88,2.82,12,15.90,-2705.00,2767.00,14910,20241224,-47.69,7630,20241227,2.23,14910,-47.69,20241224,7630,2.23,20241227,14910,-47.69,20241224,7630,2.23,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241230,130941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,-70,5,-0.89,11952273160,1457980,134.35,7870,8650,7660,10200,5500,7850,8197.93,0.05,0,357,8836,8342,7986,7492,7136,8165,7315,46,2350,500,5490,10,1,9286800,723,-2.88,2.81,12,15.70,-2705.00,2767.00,14910,20241224,-47.82,7630,20241227,1.97,14910,-47.82,20241224,7630,1.97,20241227,14910,-47.82,20241224,7630,1.97,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241230,120937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7840,-10,5,-0.13,11629838680,1416628,130.54,7870,8650,7660,10200,5500,7850,8209.63,0.05,0,121,8836,8342,7986,7492,7136,8165,7315,46,2350,500,5490,10,1,9286800,728,-2.90,2.83,12,15.25,-2705.00,2767.00,14910,20241224,-47.42,7630,20241227,2.75,14910,-47.42,20241224,7630,2.75,20241227,14910,-47.42,20241224,7630,2.75,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241230,110940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7860,10,2,0.13,10752020730,1304945,120.24,7870,8650,7660,10200,5500,7850,8239.57,0.05,0,2602,8836,8342,7986,7492,7136,8165,7315,46,2350,500,5490,10,1,9286800,730,-2.91,2.84,12,14.05,-2705.00,2767.00,14910,20241224,-47.28,7630,20241227,3.01,14910,-47.28,20241224,7630,3.01,20241227,14910,-47.28,20241224,7630,3.01,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241230,100939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,150,2,1.91,9574019010,1155449,106.47,7870,8650,7660,10200,5500,7850,8286.14,0.05,0,610,8836,8342,7986,7492,7136,8165,7315,46,2350,500,5490,10,1,9286800,743,-2.96,2.89,12,12.44,-2705.00,2767.00,14910,20241224,-46.34,7630,20241227,4.85,14910,-46.34,20241224,7630,4.85,20241227,14910,-46.34,20241224,7630,4.85,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241230,090941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,120,2,1.53,276286610,35124,3.24,7870,8030,7660,10200,5500,7850,7866.23,0.05,0,808,8836,8342,7986,7492,7136,8165,7315,46,2350,500,5490,10,1,9286800,740,-2.95,2.88,12,0.38,-2705.00,2767.00,14910,20241224,-46.55,7630,20241227,4.46,14910,-46.55,20241224,7630,4.46,20241227,14910,-46.55,20241224,7630,4.46,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241227,160936,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7850,-450,5,-5.42,8548105140,1068269,29.05,8130,8480,7630,10790,5810,8300,8001.77,0.05,0,-27,9620,8960,8630,7970,7640,8795,7805,46,2490,500,5810,10,1,9286800,729,-2.90,2.84,12,11.50,-2705.00,2767.00,14910,20241224,-47.35,7630,20241227,2.88,14910,-47.35,20241224,7630,2.88,20241227,14910,-47.35,20241224,7630,2.88,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241227,150935,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7790,-510,5,-6.14,8192939170,1022712,27.82,8130,8480,7630,10790,5810,8300,8010.82,0.05,0,250,9620,8960,8630,7970,7640,8795,7805,46,2490,500,5810,10,1,9286800,723,-2.88,2.82,12,11.01,-2705.00,2767.00,14910,20241224,-47.75,7630,20241227,2.10,14910,-47.75,20241224,7630,2.10,20241227,14910,-47.75,20241224,7630,2.10,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241227,140937,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7740,-560,5,-6.75,6633593630,826566,22.48,8130,8480,7630,10790,5810,8300,8025.29,0.05,0,1589,9620,8960,8630,7970,7640,8795,7805,46,2490,500,5810,10,1,9286800,719,-2.86,2.80,12,8.90,-2705.00,2767.00,14910,20241224,-48.09,7630,20241227,1.44,14910,-48.09,20241224,7630,1.44,20241227,14910,-48.09,20241224,7630,1.44,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241227,130935,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7770,-530,5,-6.39,6149988880,763781,20.77,8130,8480,7630,10790,5810,8300,8051.84,0.05,0,180,9620,8960,8630,7970,7640,8795,7805,46,2490,500,5810,10,1,9286800,722,-2.87,2.81,12,8.22,-2705.00,2767.00,14910,20241224,-47.89,7630,20241227,1.83,14910,-47.89,20241224,7630,1.83,20241227,14910,-47.89,20241224,7630,1.83,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241227,120937,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7710,-590,5,-7.11,5468550590,675381,18.37,8130,8480,7700,10790,5810,8300,8096.81,0.05,0,118,9620,8960,8630,7970,7640,8795,7805,46,2490,500,5810,10,1,9286800,716,-2.85,2.79,12,7.27,-2705.00,2767.00,14910,20241224,-48.29,7700,20241227,0.13,14910,-48.29,20241224,7700,0.13,20241227,14910,-48.29,20241224,7700,0.13,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241227,110935,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7950,-350,5,-4.22,4077301170,497558,13.53,8130,8480,7930,10790,5810,8300,8194.50,0.05,0,231,9620,8960,8630,7970,7640,8795,7805,46,2490,500,5810,10,1,9286800,738,-2.94,2.87,12,5.36,-2705.00,2767.00,14910,20241224,-46.68,7930,20241227,0.25,14910,-46.68,20241224,7930,0.25,20241227,14910,-46.68,20241224,7930,0.25,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241227,100933,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8230,-70,5,-0.84,2633394600,318362,8.66,8130,8480,8120,10790,5810,8300,8271.65,0.05,0,650,9620,8960,8630,7970,7640,8795,7805,46,2490,500,5810,10,1,9286800,764,-3.04,2.97,12,3.43,-2705.00,2767.00,14910,20241224,-44.80,8120,20241227,1.35,14910,-44.80,20241224,8120,1.35,20241227,14910,-44.80,20241224,8120,1.35,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|
|
20241227,090938,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8370,70,2,0.84,903873400,109621,2.98,8130,8440,8120,10790,5810,8300,8245.14,0.05,0,16,9620,8960,8630,7970,7640,8795,7805,46,2490,500,5810,10,1,9286800,777,-3.09,3.02,12,1.18,-2705.00,2767.00,14910,20241224,-43.86,8120,20241227,3.08,14910,-43.86,20241224,8120,3.08,20241227,14910,-43.86,20241224,8120,3.08,20241227,0.00,N,177900,500,46 억,,4890,N,N,0,N,00,N
|