18 lines
8.1 KiB
CSV
18 lines
8.1 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
|
|
20241231,161348,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5830,-320,5,-5.20,17299716930,2829234,34.64,5980,6650,5430,7990,4310,6150,6129.07,0.17,13876,13951,8150,7150,6630,5630,5110,6890,5370,43,1840,500,4300,10,1,8591742,501,0.00,0.00,12,32.93,0.00,0.00,8440,20241226,-30.92,5430,20241230,7.37,8440,-30.92,20241226,5430,7.37,20241230,8440,-30.92,20241226,5430,7.37,20241230,0.00,N,432980,500,42 억,,14225,N,N,0,N,00,N
|
|
20241231,151332,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5830,-320,5,-5.20,17299716930,2829234,34.64,5980,6650,5430,7990,4310,6150,6129.07,0.17,13876,13951,8150,7150,6630,5630,5110,6890,5370,43,1840,500,4300,10,1,8591742,501,0.00,0.00,12,32.93,0.00,0.00,8440,20241226,-30.92,5430,20241230,7.37,8440,-30.92,20241226,5430,7.37,20241230,8440,-30.92,20241226,5430,7.37,20241230,0.00,N,432980,500,42 억,,14225,N,N,0,N,00,N
|
|
20241231,141342,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5830,-320,5,-5.20,17299716930,2829234,34.64,5980,6650,5430,7990,4310,6150,6129.07,0.17,13876,13951,8150,7150,6630,5630,5110,6890,5370,43,1840,500,4300,10,1,8591742,501,0.00,0.00,12,32.93,0.00,0.00,8440,20241226,-30.92,5430,20241230,7.37,8440,-30.92,20241226,5430,7.37,20241230,8440,-30.92,20241226,5430,7.37,20241230,0.00,N,432980,500,42 억,,14225,N,N,0,N,00,N
|
|
20241231,131349,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5830,-320,5,-5.20,17299716930,2829234,34.64,5980,6650,5430,7990,4310,6150,6129.07,0.17,13876,13951,8150,7150,6630,5630,5110,6890,5370,43,1840,500,4300,10,1,8591742,501,0.00,0.00,12,32.93,0.00,0.00,8440,20241226,-30.92,5430,20241230,7.37,8440,-30.92,20241226,5430,7.37,20241230,8440,-30.92,20241226,5430,7.37,20241230,0.00,N,432980,500,42 억,,14225,N,N,0,N,00,N
|
|
20241231,121346,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5830,-320,5,-5.20,17299716930,2829234,34.64,5980,6650,5430,7990,4310,6150,6129.07,0.17,13876,13951,8150,7150,6630,5630,5110,6890,5370,43,1840,500,4300,10,1,8591742,501,0.00,0.00,12,32.93,0.00,0.00,8440,20241226,-30.92,5430,20241230,7.37,8440,-30.92,20241226,5430,7.37,20241230,8440,-30.92,20241226,5430,7.37,20241230,0.00,N,432980,500,42 억,,14225,N,N,0,N,00,N
|
|
20241231,111346,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5830,-320,5,-5.20,17299716930,2829234,34.64,5980,6650,5430,7990,4310,6150,6129.07,0.17,13876,13951,8150,7150,6630,5630,5110,6890,5370,43,1840,500,4300,10,1,8591742,501,0.00,0.00,12,32.93,0.00,0.00,8440,20241226,-30.92,5430,20241230,7.37,8440,-30.92,20241226,5430,7.37,20241230,8440,-30.92,20241226,5430,7.37,20241230,0.00,N,432980,500,42 억,,14225,N,N,0,N,00,N
|
|
20241231,101340,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5830,-320,5,-5.20,17299716930,2829234,34.64,5980,6650,5430,7990,4310,6150,6129.07,0.17,13876,13951,8150,7150,6630,5630,5110,6890,5370,43,1840,500,4300,10,1,8591742,501,0.00,0.00,12,32.93,0.00,0.00,8440,20241226,-30.92,5430,20241230,7.37,8440,-30.92,20241226,5430,7.37,20241230,8440,-30.92,20241226,5430,7.37,20241230,0.00,N,432980,500,42 억,,14225,N,N,0,N,00,N
|
|
20241231,091343,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5830,-320,5,-5.20,17299716930,2829234,34.64,5980,6650,5430,7990,4310,6150,6129.07,0.17,13876,13951,8150,7150,6630,5630,5110,6890,5370,43,1840,500,4300,10,1,8591742,501,0.00,0.00,12,32.93,0.00,0.00,8440,20241226,-30.92,5430,20241230,7.37,8440,-30.92,20241226,5430,7.37,20241230,8440,-30.92,20241226,5430,7.37,20241230,0.00,N,432980,500,42 억,,14225,N,N,0,N,00,N
|
|
20241230,161336,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5830,-320,5,-5.20,15806876290,2580750,31.59,5980,6650,5430,7990,4310,6150,6129.07,0.00,0,13951,8150,7150,6630,5630,5110,6890,5370,43,1840,500,4300,10,1,8591742,501,0.00,0.00,12,30.04,0.00,0.00,8440,20241226,-30.92,5430,20241230,7.37,8440,-30.92,20241226,5430,7.37,20241230,8440,-30.92,20241226,5430,7.37,20241230,0.00,N,432980,500,42 억,,349,N,N,0,N,00,N
|
|
20241230,151343,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5630,-520,5,-8.46,14679171870,2386582,29.22,5980,6650,5430,7990,4310,6150,6150.71,0.00,0,14146,8150,7150,6630,5630,5110,6890,5370,43,1840,500,4300,10,1,8591742,484,0.00,0.00,12,27.78,0.00,0.00,8440,20241226,-33.29,5430,20241230,3.68,8440,-33.29,20241226,5430,3.68,20241230,8440,-33.29,20241226,5430,3.68,20241230,0.00,N,432980,500,42 억,,349,N,N,0,N,00,N
|
|
20241230,141343,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5760,-390,5,-6.34,13220057970,2125594,26.02,5980,6650,5700,7990,4310,6150,6219.50,0.00,0,1077,8150,7150,6630,5630,5110,6890,5370,43,1840,500,4300,10,1,8591742,495,0.00,0.00,12,24.74,0.00,0.00,8440,20241226,-31.75,5700,20241230,1.05,8440,-31.75,20241226,5700,1.05,20241230,8440,-31.75,20241226,5700,1.05,20241230,0.00,N,432980,500,42 억,,349,N,N,0,N,00,N
|
|
20241230,131344,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5950,-200,5,-3.25,12368325430,1979664,24.24,5980,6650,5820,7990,4310,6150,6247.74,0.00,0,605,8150,7150,6630,5630,5110,6890,5370,43,1840,500,4300,10,1,8591742,511,0.00,0.00,12,23.04,0.00,0.00,8440,20241226,-29.50,5820,20241230,2.23,8440,-29.50,20241226,5820,2.23,20241230,8440,-29.50,20241226,5820,2.23,20241230,0.00,N,432980,500,42 억,,349,N,N,0,N,00,N
|
|
20241230,121338,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6050,-100,5,-1.63,11532060620,1838631,22.51,5980,6650,5820,7990,4310,6150,6272.15,0.00,0,352,8150,7150,6630,5630,5110,6890,5370,43,1840,500,4300,10,1,8591742,520,0.00,0.00,12,21.40,0.00,0.00,8440,20241226,-28.32,5820,20241230,3.95,8440,-28.32,20241226,5820,3.95,20241230,8440,-28.32,20241226,5820,3.95,20241230,0.00,N,432980,500,42 억,,349,N,N,0,N,00,N
|
|
20241230,111338,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6100,-50,5,-0.81,10835775290,1723836,21.10,5980,6650,5820,7990,4310,6150,6285.93,0.00,0,1207,8150,7150,6630,5630,5110,6890,5370,43,1840,500,4300,10,1,8591742,524,0.00,0.00,12,20.06,0.00,0.00,8440,20241226,-27.73,5820,20241230,4.81,8440,-27.73,20241226,5820,4.81,20241230,8440,-27.73,20241226,5820,4.81,20241230,0.00,N,432980,500,42 억,,349,N,N,0,N,00,N
|
|
20241230,101338,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6080,-70,5,-1.14,3453325200,568832,6.96,5980,6330,5820,7990,4310,6150,6070.77,0.00,0,2368,8150,7150,6630,5630,5110,6890,5370,43,1840,500,4300,10,1,8591742,522,0.00,0.00,12,6.62,0.00,0.00,8440,20241226,-27.96,5820,20241230,4.47,8440,-27.96,20241226,5820,4.47,20241230,8440,-27.96,20241226,5820,4.47,20241230,0.00,N,432980,500,42 억,,349,N,N,0,N,00,N
|
|
20241230,091343,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5930,-220,5,-3.58,779162230,131742,1.61,5980,6010,5820,7990,4310,6150,5912.58,0.00,0,9027,8150,7150,6630,5630,5110,6890,5370,43,1840,500,4300,10,1,8591742,509,0.00,0.00,12,1.53,0.00,0.00,8440,20241226,-29.74,5820,20241230,1.89,8440,-29.74,20241226,5820,1.89,20241230,8440,-29.74,20241226,5820,1.89,20241230,0.00,N,432980,500,42 억,,349,N,N,0,N,00,N
|