8.7 KiB
8.7 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 | 20230619 | 160152 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20230619 | 150236 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20230619 | 140332 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20230619 | 130513 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20230619 | 120734 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20230619 | 110914 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20230619 | 100540 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20230619 | 090905 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20230616 | 160242 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20230616 | 150613 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20230616 | 140609 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20230616 | 130759 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20230616 | 120936 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20230616 | 110552 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20230616 | 100404 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20230616 | 090810 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20230615 | 150635 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 19 | 20230615 | 140627 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 20 | 20230615 | 130524 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 21 | 20230615 | 120156 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 22 | 20230615 | 110759 | 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 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 0 | 3545380 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 1390 | 20220608 | -100.00 | 81 | 20230605 | -100.00 | 1390 | -100.00 | 20230102 | 81 | -100.00 | 20230605 | 1390 | 0.00 | 20220609 | 81 | 0.00 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 23 | 20230611 | 184614 | 57 | 100.00 | KONEX | N | N | N | N | N | 130 | 30 | 2 | 30.00 | 28054195 | 231852 | 99.62 | 124 | 130 | 92 | 0 | 0 | 100 | 121.00 | 0.00 | 0 | 0 | 124 | 111 | 96 | 83 | 68 | 104 | 76 | 18 | 0 | 500 | 0 | 1 | 1 | 3545380 | 5 | -1.26 | -3.82 | 12 | 6.54 | -103.00 | -34.00 | 1390 | 20220608 | -90.65 | 81 | 20230605 | 60.49 | 1390 | -90.65 | 20230102 | 81 | 60.49 | 20230605 | 1390 | -90.65 | 20220609 | 81 | 60.49 | 20230605 | 0.00 | N | 285770 | 500 | 17 억 | 0 | N | N | 0 | N | 00 | N |