34 lines
15 KiB
CSV
34 lines
15 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
|
|
20250512,160527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2360,80,2,3.51,1341180777,573744,99.84,2305,2375,2280,2960,1600,2280,2337.59,6.52,0,133057,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1252,43.70,2.36,03,1.08,54.00,998.00,3445,20240530,-31.49,1637,20241210,44.17,2885,-18.20,20250423,1748,35.01,20250203,3445,-31.49,20240530,1637,44.17,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,31337,N,00,N
|
|
20250512,150532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2360,80,2,3.51,1240300362,530953,92.39,2305,2375,2280,2960,1600,2280,2336.00,6.52,0,134174,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1252,43.70,2.36,03,1.00,54.00,998.00,3445,20240530,-31.49,1637,20241210,44.17,2885,-18.20,20250423,1748,35.01,20250203,3445,-31.49,20240530,1637,44.17,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,35485,N,00,N
|
|
20250512,140532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2360,80,2,3.51,1082890567,463948,80.73,2305,2375,2280,2960,1600,2280,2334.09,6.52,0,116378,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1252,43.70,2.36,03,0.87,54.00,998.00,3445,20240530,-31.49,1637,20241210,44.17,2885,-18.20,20250423,1748,35.01,20250203,3445,-31.49,20240530,1637,44.17,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,35485,N,00,N
|
|
20250512,130531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2355,75,2,3.29,984073962,422038,73.44,2305,2375,2280,2960,1600,2280,2331.73,6.52,0,109362,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1250,43.61,2.36,03,0.80,54.00,998.00,3445,20240530,-31.64,1637,20241210,43.86,2885,-18.37,20250423,1748,34.73,20250203,3445,-31.64,20240530,1637,43.86,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,35485,N,00,N
|
|
20250512,120533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2340,60,2,2.63,897202171,385131,67.02,2305,2375,2280,2960,1600,2280,2329.62,6.52,0,97990,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1242,43.33,2.34,03,0.73,54.00,998.00,3445,20240530,-32.08,1637,20241210,42.94,2885,-18.89,20250423,1748,33.87,20250203,3445,-32.08,20240530,1637,42.94,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,35485,N,00,N
|
|
20250512,110531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2375,95,2,4.17,785330881,337520,58.73,2305,2375,2280,2960,1600,2280,2326.78,6.52,0,84674,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1260,43.98,2.38,03,0.64,54.00,998.00,3445,20240530,-31.06,1637,20241210,45.08,2885,-17.68,20250423,1748,35.87,20250203,3445,-31.06,20240530,1637,45.08,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,35485,N,00,N
|
|
20250512,100530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2355,75,2,3.29,499571195,216054,37.60,2305,2355,2280,2960,1600,2280,2312.27,6.52,0,56799,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1250,43.61,2.36,03,0.41,54.00,998.00,3445,20240530,-31.64,1637,20241210,43.86,2885,-18.37,20250423,1748,34.73,20250203,3445,-31.64,20240530,1637,43.86,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,35485,N,00,N
|
|
20250512,090531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2290,10,2,0.44,81647125,35462,6.17,2305,2325,2290,2960,1600,2280,2302.45,6.52,0,264,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1215,42.41,2.29,03,0.07,54.00,998.00,3445,20240530,-33.53,1637,20241210,39.89,2885,-20.62,20250423,1748,31.01,20250203,3445,-33.53,20240530,1637,39.89,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,35485,N,00,N
|
|
20250509,160528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2280,-35,5,-1.51,1283712246,552484,66.26,2330,2375,2280,3005,1625,2315,2323.61,6.55,0,-44900,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1210,42.22,2.28,03,1.04,54.00,998.00,3445,20240530,-33.82,1637,20241210,39.28,2885,-20.97,20250423,1748,30.43,20250203,3445,-33.82,20240530,1637,39.28,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,35485,N,00,N
|
|
20250509,150532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2310,-5,5,-0.22,1070184906,459318,55.09,2330,2375,2300,3005,1625,2315,2330.00,6.55,0,-53400,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1226,42.78,2.31,03,0.87,54.00,998.00,3445,20240530,-32.95,1637,20241210,41.11,2885,-19.93,20250423,1748,32.15,20250203,3445,-32.95,20240530,1637,41.11,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,53492,N,00,N
|
|
20250509,140530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2305,-10,5,-0.43,867506156,371375,44.54,2330,2375,2305,3005,1625,2315,2336.03,6.55,0,-34714,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1223,42.69,2.31,03,0.70,54.00,998.00,3445,20240530,-33.09,1637,20241210,40.81,2885,-20.10,20250423,1748,31.86,20250203,3445,-33.09,20240530,1637,40.81,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,53492,N,00,N
|
|
20250509,130530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2340,25,2,1.08,718263227,306920,36.81,2330,2375,2310,3005,1625,2315,2340.38,6.55,0,-24862,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1242,43.33,2.34,03,0.58,54.00,998.00,3445,20240530,-32.08,1637,20241210,42.94,2885,-18.89,20250423,1748,33.87,20250203,3445,-32.08,20240530,1637,42.94,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,53492,N,00,N
|
|
20250509,120531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2335,20,2,0.86,663433061,283366,33.98,2330,2375,2310,3005,1625,2315,2341.42,6.55,0,-22699,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1239,43.24,2.34,03,0.53,54.00,998.00,3445,20240530,-32.22,1637,20241210,42.64,2885,-19.06,20250423,1748,33.58,20250203,3445,-32.22,20240530,1637,42.64,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,53492,N,00,N
|
|
20250509,110529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2330,15,2,0.65,595037005,253963,30.46,2330,2375,2310,3005,1625,2315,2343.20,6.55,0,-20592,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1236,43.15,2.33,03,0.48,54.00,998.00,3445,20240530,-32.37,1637,20241210,42.33,2885,-19.24,20250423,1748,33.30,20250203,3445,-32.37,20240530,1637,42.33,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,53492,N,00,N
|
|
20250509,100532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2345,30,2,1.30,462367739,196967,23.62,2330,2375,2325,3005,1625,2315,2347.73,6.55,0,-7274,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1244,43.43,2.35,03,0.37,54.00,998.00,3445,20240530,-31.93,1637,20241210,43.25,2885,-18.72,20250423,1748,34.15,20250203,3445,-31.93,20240530,1637,43.25,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,53492,N,00,N
|
|
20250509,090532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2340,25,2,1.08,129384375,55384,6.64,2330,2350,2325,3005,1625,2315,2336.83,6.55,0,-18783,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1242,43.33,2.34,03,0.10,54.00,998.00,3445,20240530,-32.08,1637,20241210,42.94,2885,-18.89,20250423,1748,33.87,20250203,3445,-32.08,20240530,1637,42.94,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,53492,N,00,N
|
|
20250508,160523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2315,-45,5,-1.91,1907941695,809596,90.95,2400,2435,2300,3065,1655,2360,2356.73,6.66,0,-84295,2546,2452,2401,2307,2256,2427,2282,265,705,500,1740,5,1,53059040,1228,42.87,2.32,03,1.53,54.00,998.00,3445,20240530,-32.80,1637,20241210,41.42,2885,-19.76,20250423,1748,32.44,20250203,3445,-32.80,20240530,1637,41.42,20241210,5.01,Y,060310,500,265 억,,3534965,N,N,53492,N,00,N
|
|
20250508,150529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2315,-45,5,-1.91,1820550745,771829,86.71,2400,2435,2300,3065,1655,2360,2358.75,6.66,0,-79817,2546,2452,2401,2307,2256,2427,2282,265,705,500,1740,5,1,53059040,1228,42.87,2.32,03,1.45,54.00,998.00,3445,20240530,-32.80,1637,20241210,41.42,2885,-19.76,20250423,1748,32.44,20250203,3445,-32.80,20240530,1637,41.42,20241210,5.01,Y,060310,500,265 억,,3534965,N,N,41983,N,00,N
|
|
20250508,140528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2310,-50,5,-2.12,1587947265,671300,75.41,2400,2435,2300,3065,1655,2360,2365.48,6.66,0,-56905,2546,2452,2401,2307,2256,2427,2282,265,705,500,1740,5,1,53059040,1226,42.78,2.31,03,1.27,54.00,998.00,3445,20240530,-32.95,1637,20241210,41.11,2885,-19.93,20250423,1748,32.15,20250203,3445,-32.95,20240530,1637,41.11,20241210,5.01,Y,060310,500,265 억,,3534965,N,N,41983,N,00,N
|
|
20250508,130528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2330,-30,5,-1.27,1234692055,518848,58.29,2400,2435,2325,3065,1655,2360,2379.68,6.66,0,-47970,2546,2452,2401,2307,2256,2427,2282,265,705,500,1740,5,1,53059040,1236,43.15,2.33,03,0.98,54.00,998.00,3445,20240530,-32.37,1637,20241210,42.33,2885,-19.24,20250423,1748,33.30,20250203,3445,-32.37,20240530,1637,42.33,20241210,5.01,Y,060310,500,265 억,,3534965,N,N,41983,N,00,N
|
|
20250508,120527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2345,-15,5,-0.64,1100663895,461436,51.84,2400,2435,2335,3065,1655,2360,2385.30,6.66,0,-35343,2546,2452,2401,2307,2256,2427,2282,265,705,500,1740,5,1,53059040,1244,43.43,2.35,03,0.87,54.00,998.00,3445,20240530,-31.93,1637,20241210,43.25,2885,-18.72,20250423,1748,34.15,20250203,3445,-31.93,20240530,1637,43.25,20241210,5.01,Y,060310,500,265 억,,3534965,N,N,41983,N,00,N
|
|
20250508,110526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2360,0,3,0.00,887984830,371040,41.68,2400,2435,2350,3065,1655,2360,2393.23,6.66,0,-16188,2546,2452,2401,2307,2256,2427,2282,265,705,500,1740,5,1,53059040,1252,43.70,2.36,03,0.70,54.00,998.00,3445,20240530,-31.49,1637,20241210,44.17,2885,-18.20,20250423,1748,35.01,20250203,3445,-31.49,20240530,1637,44.17,20241210,5.01,Y,060310,500,265 억,,3534965,N,N,41983,N,00,N
|
|
20250508,100527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2370,10,2,0.42,714635335,297531,33.42,2400,2435,2360,3065,1655,2360,2401.89,6.66,0,27029,2546,2452,2401,2307,2256,2427,2282,265,705,500,1740,5,1,53059040,1257,43.89,2.37,03,0.56,54.00,998.00,3445,20240530,-31.20,1637,20241210,44.78,2885,-17.85,20250423,1748,35.58,20250203,3445,-31.20,20240530,1637,44.78,20241210,5.01,Y,060310,500,265 억,,3534965,N,N,41983,N,00,N
|
|
20250508,090531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2400,40,2,1.69,53515890,22331,2.51,2400,2410,2380,3065,1655,2360,2396.48,6.66,0,365,2546,2452,2401,2307,2256,2427,2282,265,705,500,1740,5,1,53059040,1273,44.44,2.40,03,0.04,54.00,998.00,3445,20240530,-30.33,1637,20241210,46.61,2885,-16.81,20250423,1748,37.30,20250203,3445,-30.33,20240530,1637,46.61,20241210,5.01,Y,060310,500,265 억,,3534965,N,N,41983,N,00,N
|
|
20250502,160522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2400,80,2,3.45,7293405665,3012497,472.52,2310,2490,2260,3015,1625,2320,2421.12,6.83,0,-50048,2396,2357,2331,2292,2266,2345,2280,265,695,500,1710,5,1,53059040,1273,44.44,2.40,03,5.68,54.00,998.00,3445,20240530,-30.33,1637,20241210,46.61,2885,-16.81,20250423,1748,37.30,20250203,3445,-30.33,20240530,1637,46.61,20241210,4.90,Y,060310,500,265 억,,3623749,N,N,51485,N,00,N
|
|
20250502,150527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2410,90,2,3.88,6614128445,2727951,427.88,2310,2490,2260,3015,1625,2320,2424.62,6.83,0,-83123,2396,2357,2331,2292,2266,2345,2280,265,695,500,1710,5,1,53059040,1279,44.63,2.41,03,5.14,54.00,998.00,3445,20240530,-30.04,1637,20241210,47.22,2885,-16.46,20250423,1748,37.87,20250203,3445,-30.04,20240530,1637,47.22,20241210,4.90,Y,060310,500,265 억,,3623749,N,N,20623,N,00,N
|
|
20250502,140526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2425,105,2,4.53,5505761260,2269022,355.90,2310,2490,2260,3015,1625,2320,2426.54,6.83,0,-65119,2396,2357,2331,2292,2266,2345,2280,265,695,500,1710,5,1,53059040,1287,44.91,2.43,03,4.28,54.00,998.00,3445,20240530,-29.61,1637,20241210,48.14,2885,-15.94,20250423,1748,38.73,20250203,3445,-29.61,20240530,1637,48.14,20241210,4.90,Y,060310,500,265 억,,3623749,N,N,20623,N,00,N
|
|
20250502,130526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2440,120,2,5.17,2359536207,989818,155.25,2310,2460,2260,3015,1625,2320,2383.87,6.83,0,-59856,2396,2357,2331,2292,2266,2345,2280,265,695,500,1710,5,1,53059040,1295,45.19,2.44,03,1.87,54.00,998.00,3445,20240530,-29.17,1637,20241210,49.05,2885,-15.42,20250423,1748,39.59,20250203,3445,-29.17,20240530,1637,49.05,20241210,4.90,Y,060310,500,265 억,,3623749,N,N,20623,N,00,N
|
|
20250502,120526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2405,85,2,3.66,1557503356,660211,103.56,2310,2440,2260,3015,1625,2320,2359.16,6.83,0,-73425,2396,2357,2331,2292,2266,2345,2280,265,695,500,1710,5,1,53059040,1276,44.54,2.41,03,1.24,54.00,998.00,3445,20240530,-30.19,1637,20241210,46.92,2885,-16.64,20250423,1748,37.59,20250203,3445,-30.19,20240530,1637,46.92,20241210,4.90,Y,060310,500,265 억,,3623749,N,N,20623,N,00,N
|
|
20250502,110526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2367,47,2,2.03,842006688,363402,57.00,2310,2380,2260,3015,1625,2320,2317.00,6.83,0,-34892,2396,2357,2331,2292,2266,2345,2280,265,695,500,1710,5,1,53059040,1256,43.83,2.37,03,0.68,54.00,998.00,3445,20240530,-31.29,1637,20241210,44.59,2885,-17.95,20250423,1748,35.41,20250203,3445,-31.29,20240530,1637,44.59,20241210,4.90,Y,060310,500,265 억,,3623749,N,N,20623,N,00,N
|
|
20250502,100525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2355,35,2,1.51,611985155,265486,41.64,2310,2365,2260,3015,1625,2320,2305.10,6.83,0,-50502,2396,2357,2331,2292,2266,2345,2280,265,695,500,1710,5,1,53059040,1250,43.61,2.36,03,0.50,54.00,998.00,3445,20240530,-31.64,1637,20241210,43.86,2885,-18.37,20250423,1748,34.73,20250203,3445,-31.64,20240530,1637,43.86,20241210,4.90,Y,060310,500,265 억,,3623749,N,N,20623,N,00,N
|
|
20250502,090526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2280,-40,5,-1.72,210774235,92101,14.45,2310,2320,2260,3015,1625,2320,2288.17,6.83,0,-20743,2396,2357,2331,2292,2266,2345,2280,265,695,500,1710,5,1,53059040,1210,42.22,2.28,03,0.17,54.00,998.00,3445,20240530,-33.82,1637,20241210,39.28,2885,-20.97,20250423,1748,30.43,20250203,3445,-33.82,20240530,1637,39.28,20241210,4.90,Y,060310,500,265 억,,3623749,N,N,20623,N,00,N
|