18 lines
8.3 KiB
CSV
18 lines
8.3 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
|
|
20250124,161413,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5060,260,2,5.42,158833432905,30447726,129.32,4680,5770,4520,6240,3360,4800,5217.09,0.13,0,-17726,6730,5765,4905,3940,3080,6247,4422,24,1440,100,3360,10,1,24292555,1229,18.74,9.83,12,125.34,270.00,515.00,6780,20250121,-25.37,4045,20250123,25.09,6780,-25.37,20250121,4045,25.09,20250123,6780,-25.37,20250121,4045,25.09,20250123,0.08,N,478560,100,24 억,,31391,N,N,0,N,00,N
|
|
20250124,151412,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5370,570,2,11.88,154132643395,29539464,125.47,4680,5770,4520,6240,3360,4800,5217.86,0.13,0,-21920,6730,5765,4905,3940,3080,6247,4422,24,1440,100,3360,10,1,24292555,1305,19.89,10.43,12,121.60,270.00,515.00,6780,20250121,-20.80,4045,20250123,32.76,6780,-20.80,20250121,4045,32.76,20250123,6780,-20.80,20250121,4045,32.76,20250123,0.08,N,478560,100,24 억,,31391,N,N,0,N,00,N
|
|
20250124,141409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5140,340,2,7.08,89580859925,17768130,75.47,4680,5580,4520,6240,3360,4800,5041.66,0.13,0,-20420,6730,5765,4905,3940,3080,6247,4422,24,1440,100,3360,10,1,24292555,1249,19.04,9.98,12,73.14,270.00,515.00,6780,20250121,-24.19,4045,20250123,27.07,6780,-24.19,20250121,4045,27.07,20250123,6780,-24.19,20250121,4045,27.07,20250123,0.08,N,478560,100,24 억,,31391,N,N,0,N,00,N
|
|
20250124,131413,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4890,90,2,1.88,79474232025,15726683,66.80,4680,5580,4520,6240,3360,4800,5053.47,0.13,0,-27515,6730,5765,4905,3940,3080,6247,4422,24,1440,100,3360,5,1,24292555,1188,18.11,9.50,12,64.74,270.00,515.00,6780,20250121,-27.88,4045,20250123,20.89,6780,-27.88,20250121,4045,20.89,20250123,6780,-27.88,20250121,4045,20.89,20250123,0.08,N,478560,100,24 억,,31391,N,N,0,N,00,N
|
|
20250124,121408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4960,160,2,3.33,38960364015,8053065,34.20,4680,5130,4520,6240,3360,4800,4837.96,0.13,0,-24986,6730,5765,4905,3940,3080,6247,4422,24,1440,100,3360,5,1,24292555,1205,18.37,9.63,12,33.15,270.00,515.00,6780,20250121,-26.84,4045,20250123,22.62,6780,-26.84,20250121,4045,22.62,20250123,6780,-26.84,20250121,4045,22.62,20250123,0.08,N,478560,100,24 억,,31391,N,N,0,N,00,N
|
|
20250124,111410,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4685,-115,5,-2.40,29157017595,6049693,25.70,4680,5120,4520,6240,3360,4800,4819.59,0.13,0,9850,6730,5765,4905,3940,3080,6247,4422,24,1440,100,3360,5,1,24292555,1138,17.35,9.10,12,24.90,270.00,515.00,6780,20250121,-30.90,4045,20250123,15.82,6780,-30.90,20250121,4045,15.82,20250123,6780,-30.90,20250121,4045,15.82,20250123,0.08,N,478560,100,24 억,,31391,N,N,0,N,00,N
|
|
20250124,101406,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4925,125,2,2.60,24840670355,5139849,21.83,4680,5120,4520,6240,3360,4800,4832.96,0.13,0,6319,6730,5765,4905,3940,3080,6247,4422,24,1440,100,3360,5,1,24292555,1196,18.24,9.56,12,21.16,270.00,515.00,6780,20250121,-27.36,4045,20250123,21.76,6780,-27.36,20250121,4045,21.76,20250123,6780,-27.36,20250121,4045,21.76,20250123,0.08,N,478560,100,24 억,,31391,N,N,0,N,00,N
|
|
20250124,091416,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4730,-70,5,-1.46,5977976300,1274003,5.41,4680,4865,4525,6240,3360,4800,4692.25,0.13,0,24874,6730,5765,4905,3940,3080,6247,4422,24,1440,100,3360,5,1,24292555,1149,17.52,9.18,12,5.24,270.00,515.00,6780,20250121,-30.24,4045,20250123,16.93,6780,-30.24,20250121,4045,16.93,20250123,6780,-30.24,20250121,4045,16.93,20250123,0.08,N,478560,100,24 억,,31391,N,N,0,N,00,N
|
|
20250123,161405,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4800,245,2,5.38,120027509835,23104827,300.11,4495,5870,4045,5920,3190,4555,5196.68,0.00,0,31107,6368,5461,4993,4086,3618,5227,3852,24,1365,100,3180,5,1,24292555,1166,0.00,0.00,12,95.11,0.00,0.00,6780,20250121,-29.20,4045,20250123,18.67,6780,-29.20,20250121,4045,18.67,20250123,6780,-29.20,20250121,4045,18.67,20250123,0.13,N,478560,100,24 억,,550,N,N,0,N,00,N
|
|
20250123,151403,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5000,445,2,9.77,115263430275,22133522,287.49,4495,5870,4045,5920,3190,4555,5207.65,0.00,0,36992,6368,5461,4993,4086,3618,5227,3852,24,1365,100,3180,10,1,24292555,1215,0.00,0.00,12,91.11,0.00,0.00,6780,20250121,-26.25,4045,20250123,23.61,6780,-26.25,20250121,4045,23.61,20250123,6780,-26.25,20250121,4045,23.61,20250123,0.13,N,478560,100,24 억,,550,N,N,0,N,00,N
|
|
20250123,141356,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5580,1025,2,22.50,76988067525,15185361,197.24,4495,5680,4045,5920,3190,4555,5069.89,0.00,0,158,6368,5461,4993,4086,3618,5227,3852,24,1365,100,3180,10,1,24292555,1356,0.00,0.00,12,62.51,0.00,0.00,6780,20250121,-17.70,4045,20250123,37.95,6780,-17.70,20250121,4045,37.95,20250123,6780,-17.70,20250121,4045,37.95,20250123,0.13,N,478560,100,24 억,,550,N,N,0,N,00,N
|
|
20250123,131402,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4975,420,2,9.22,30376396575,6416349,83.34,4495,5200,4045,5920,3190,4555,4734.22,0.00,0,2525,6368,5461,4993,4086,3618,5227,3852,24,1365,100,3180,5,1,24292555,1209,0.00,0.00,12,26.41,0.00,0.00,6780,20250121,-26.62,4045,20250123,22.99,6780,-26.62,20250121,4045,22.99,20250123,6780,-26.62,20250121,4045,22.99,20250123,0.13,N,478560,100,24 억,,550,N,N,0,N,00,N
|
|
20250123,121403,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4115,-440,5,-9.66,6092664945,1438018,18.68,4495,4505,4080,5920,3190,4555,4236.82,0.00,0,-128,6368,5461,4993,4086,3618,5227,3852,24,1365,100,3180,5,1,24292555,1000,0.00,0.00,12,5.92,0.00,0.00,6780,20250121,-39.31,4080,20250123,0.86,6780,-39.31,20250121,4080,0.86,20250123,6780,-39.31,20250121,4080,0.86,20250123,0.13,N,478560,100,24 억,,550,N,N,0,N,00,N
|
|
20250123,111351,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4185,-370,5,-8.12,5580022490,1314146,17.07,4495,4505,4080,5920,3190,4555,4246.08,0.00,0,2680,6368,5461,4993,4086,3618,5227,3852,24,1365,100,3180,5,1,24292555,1017,0.00,0.00,12,5.41,0.00,0.00,6780,20250121,-38.27,4080,20250123,2.57,6780,-38.27,20250121,4080,2.57,20250123,6780,-38.27,20250121,4080,2.57,20250123,0.13,N,478560,100,24 억,,550,N,N,0,N,00,N
|
|
20250123,101401,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4130,-425,5,-9.33,3617092540,848505,11.02,4495,4505,4080,5920,3190,4555,4262.85,0.00,0,2328,6368,5461,4993,4086,3618,5227,3852,24,1365,100,3180,5,1,24292555,1003,0.00,0.00,12,3.49,0.00,0.00,6780,20250121,-39.09,4080,20250123,1.23,6780,-39.09,20250121,4080,1.23,20250123,6780,-39.09,20250121,4080,1.23,20250123,0.13,N,478560,100,24 억,,550,N,N,0,N,00,N
|
|
20250123,091404,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4410,-145,5,-3.18,1238647285,281223,3.65,4495,4505,4310,5920,3190,4555,4404.42,0.00,0,71,6368,5461,4993,4086,3618,5227,3852,24,1365,100,3180,5,1,24292555,1071,0.00,0.00,12,1.16,0.00,0.00,6780,20250121,-34.96,4310,20250123,2.32,6780,-34.96,20250121,4310,2.32,20250123,6780,-34.96,20250121,4310,2.32,20250123,0.13,N,478560,100,24 억,,550,N,N,0,N,00,N
|