26 lines
13 KiB
CSV
26 lines
13 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
|
|
20250306,160909,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1130000,-13000,5,-1.14,47268334500,41754,79.89,1147000,1147000,1126000,1485000,801000,1143000,1132070.19,13.56,0,-8483,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,804266,74.24,7.38,12,0.06,15221.00,153212.00,1209000,20250214,-6.53,721000,20240530,56.73,1209000,-6.53,20250214,924000,22.29,20250102,1209000,-6.53,20250214,721000,56.73,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,3065,N,00,N
|
|
20250306,150908,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1130000,-13000,5,-1.14,37545857000,33150,63.43,1147000,1147000,1126000,1485000,801000,1143000,1132605.04,13.56,0,-8404,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,804266,74.24,7.38,12,0.05,15221.00,153212.00,1209000,20250214,-6.53,721000,20240530,56.73,1209000,-6.53,20250214,924000,22.29,20250102,1209000,-6.53,20250214,721000,56.73,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,835,N,00,N
|
|
20250306,140907,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1132500,-10500,5,-0.92,30527695500,26935,51.53,1147000,1147000,1126000,1485000,801000,1143000,1133383.91,13.56,0,-7202,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,806046,74.40,7.39,12,0.04,15221.00,153212.00,1209000,20250214,-6.33,721000,20240530,57.07,1209000,-6.33,20250214,924000,22.56,20250102,1209000,-6.33,20250214,721000,57.07,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,835,N,00,N
|
|
20250306,130908,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1128000,-15000,5,-1.31,24030216500,21181,40.53,1147000,1147000,1126000,1485000,801000,1143000,1134517.56,13.56,0,-5881,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,802843,74.11,7.36,12,0.03,15221.00,153212.00,1209000,20250214,-6.70,721000,20240530,56.45,1209000,-6.70,20250214,924000,22.08,20250102,1209000,-6.70,20250214,721000,56.45,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,835,N,00,N
|
|
20250306,120907,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1132000,-11000,5,-0.96,19494042500,17162,32.84,1147000,1147000,1126000,1485000,801000,1143000,1135884.08,13.56,0,-4578,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,805690,74.37,7.39,12,0.02,15221.00,153212.00,1209000,20250214,-6.37,721000,20240530,57.00,1209000,-6.37,20250214,924000,22.51,20250102,1209000,-6.37,20250214,721000,57.00,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,835,N,00,N
|
|
20250306,110904,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1138500,-4500,5,-0.39,13961245000,12274,23.48,1147000,1147000,1132000,1485000,801000,1143000,1137464.97,13.56,0,-1836,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,810316,74.80,7.43,12,0.02,15221.00,153212.00,1209000,20250214,-5.83,721000,20240530,57.91,1209000,-5.83,20250214,924000,23.21,20250102,1209000,-5.83,20250214,721000,57.91,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,835,N,00,N
|
|
20250306,100906,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1135000,-8000,5,-0.70,10452042500,9182,17.57,1147000,1147000,1133000,1485000,801000,1143000,1138318.72,13.56,0,-1483,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,807825,74.57,7.41,12,0.01,15221.00,153212.00,1209000,20250214,-6.12,721000,20240530,57.42,1209000,-6.12,20250214,924000,22.84,20250102,1209000,-6.12,20250214,721000,57.42,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,835,N,00,N
|
|
20250306,090910,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1138000,-5000,5,-0.44,3611847500,3164,6.05,1147000,1147000,1135000,1485000,801000,1143000,1141544.72,13.56,0,-1071,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,809960,74.77,7.43,12,0.00,15221.00,153212.00,1209000,20250214,-5.87,721000,20240530,57.84,1209000,-5.87,20250214,924000,23.16,20250102,1209000,-5.87,20250214,721000,57.84,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,835,N,00,N
|
|
20250305,160857,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1143000,23000,2,2.05,59346980500,52153,116.45,1125000,1149000,1120000,1456000,784000,1120000,1137935.02,13.55,0,10588,1160000,1140000,1125000,1105000,1090000,1150000,1115000,1779,336000,2500,873600,1000,1,71174000,813519,75.09,7.46,12,0.07,15221.00,153212.00,1209000,20250214,-5.46,721000,20240530,58.53,1209000,-5.46,20250214,924000,23.70,20250102,1209000,-5.46,20250214,721000,58.53,20240530,0.03,N,207940,2500,1779 억,,9644438,N,N,831,N,00,N
|
|
20250305,150901,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1141000,21000,2,1.88,50169099000,44129,98.54,1125000,1149000,1120000,1456000,784000,1120000,1136874.07,13.55,0,9696,1160000,1140000,1125000,1105000,1090000,1150000,1115000,1779,336000,2500,873600,1000,1,71174000,812095,74.96,7.45,12,0.06,15221.00,153212.00,1209000,20250214,-5.62,721000,20240530,58.25,1209000,-5.62,20250214,924000,23.48,20250102,1209000,-5.62,20250214,721000,58.25,20240530,0.03,N,207940,2500,1779 억,,9644438,N,N,443,N,00,N
|
|
20250305,140900,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1142000,22000,2,1.96,39958788000,35198,78.60,1125000,1149000,1120000,1456000,784000,1120000,1135257.78,13.55,0,8367,1160000,1140000,1125000,1105000,1090000,1150000,1115000,1779,336000,2500,873600,1000,1,71174000,812807,75.03,7.45,12,0.05,15221.00,153212.00,1209000,20250214,-5.54,721000,20240530,58.39,1209000,-5.54,20250214,924000,23.59,20250102,1209000,-5.54,20250214,721000,58.39,20240530,0.03,N,207940,2500,1779 억,,9644438,N,N,443,N,00,N
|
|
20250305,130856,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1140000,20000,2,1.79,29557892500,26113,58.31,1125000,1143000,1120000,1456000,784000,1120000,1131922.97,13.55,0,6079,1160000,1140000,1125000,1105000,1090000,1150000,1115000,1779,336000,2500,873600,1000,1,71174000,811384,74.90,7.44,12,0.04,15221.00,153212.00,1209000,20250214,-5.71,721000,20240530,58.11,1209000,-5.71,20250214,924000,23.38,20250102,1209000,-5.71,20250214,721000,58.11,20240530,0.03,N,207940,2500,1779 억,,9644438,N,N,443,N,00,N
|
|
20250305,120859,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1136000,16000,2,1.43,21412622500,18962,42.34,1125000,1139000,1120000,1456000,784000,1120000,1129239.10,13.55,0,2741,1160000,1140000,1125000,1105000,1090000,1150000,1115000,1779,336000,2500,873600,1000,1,71174000,808537,74.63,7.41,12,0.03,15221.00,153212.00,1209000,20250214,-6.04,721000,20240530,57.56,1209000,-6.04,20250214,924000,22.94,20250102,1209000,-6.04,20250214,721000,57.56,20240530,0.03,N,207940,2500,1779 억,,9644438,N,N,443,N,00,N
|
|
20250305,110853,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1123000,3000,2,0.27,15339205500,13587,30.34,1125000,1139000,1120000,1456000,784000,1120000,1128962.57,13.55,0,886,1160000,1140000,1125000,1105000,1090000,1150000,1115000,1779,336000,2500,873600,1000,1,71174000,799284,73.78,7.33,12,0.02,15221.00,153212.00,1209000,20250214,-7.11,721000,20240530,55.76,1209000,-7.11,20250214,924000,21.54,20250102,1209000,-7.11,20250214,721000,55.76,20240530,0.03,N,207940,2500,1779 억,,9644438,N,N,443,N,00,N
|
|
20250305,100858,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1127000,7000,2,0.62,10431743000,9224,20.60,1125000,1139000,1124000,1456000,784000,1120000,1130936.03,13.55,0,1030,1160000,1140000,1125000,1105000,1090000,1150000,1115000,1779,336000,2500,873600,1000,1,71174000,802131,74.04,7.36,12,0.01,15221.00,153212.00,1209000,20250214,-6.78,721000,20240530,56.31,1209000,-6.78,20250214,924000,21.97,20250102,1209000,-6.78,20250214,721000,56.31,20240530,0.03,N,207940,2500,1779 억,,9644438,N,N,443,N,00,N
|
|
20250305,090856,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1134000,14000,2,1.25,3237965500,2860,6.39,1125000,1139000,1125000,1456000,784000,1120000,1132160.02,13.55,0,854,1160000,1140000,1125000,1105000,1090000,1150000,1115000,1779,336000,2500,873600,1000,1,71174000,807113,74.50,7.40,12,0.00,15221.00,153212.00,1209000,20250214,-6.20,721000,20240530,57.28,1209000,-6.20,20250214,924000,22.73,20250102,1209000,-6.20,20250214,721000,57.28,20240530,0.03,N,207940,2500,1779 억,,9644438,N,N,443,N,00,N
|
|
20250304,160848,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1120000,4000,2,0.36,50164801500,44587,44.09,1114000,1145000,1110000,1450000,782000,1116000,1125115.56,13.54,0,3898,1169333,1142666,1128333,1101666,1087333,1135500,1094500,1779,334000,2500,870480,1000,1,71174000,797149,73.58,7.31,12,0.06,15221.00,153212.00,1209000,20250214,-7.36,721000,20240530,55.34,1209000,-7.36,20250214,924000,21.21,20250102,1209000,-7.36,20250214,721000,55.34,20240530,0.03,N,207940,2500,1779 억,,9639692,N,N,443,N,00,N
|
|
20250304,150844,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1120000,4000,2,0.36,43779090000,38886,38.46,1114000,1145000,1110000,1450000,782000,1116000,1125832.93,13.54,0,4538,1169333,1142666,1128333,1101666,1087333,1135500,1094500,1779,334000,2500,870480,1000,1,71174000,797149,73.58,7.31,12,0.05,15221.00,153212.00,1209000,20250214,-7.36,721000,20240530,55.34,1209000,-7.36,20250214,924000,21.21,20250102,1209000,-7.36,20250214,721000,55.34,20240530,0.03,N,207940,2500,1779 억,,9639692,N,N,2491,N,00,N
|
|
20250304,140849,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1125000,9000,2,0.81,39438311500,35021,34.63,1114000,1145000,1110000,1450000,782000,1116000,1126134.67,13.54,0,4288,1169333,1142666,1128333,1101666,1087333,1135500,1094500,1779,334000,2500,870480,1000,1,71174000,800708,73.91,7.34,12,0.05,15221.00,153212.00,1209000,20250214,-6.95,721000,20240530,56.03,1209000,-6.95,20250214,924000,21.75,20250102,1209000,-6.95,20250214,721000,56.03,20240530,0.03,N,207940,2500,1779 억,,9639692,N,N,2491,N,00,N
|
|
20250304,130846,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1118000,2000,2,0.18,35938955500,31908,31.56,1114000,1145000,1110000,1450000,782000,1116000,1126332.18,13.54,0,3641,1169333,1142666,1128333,1101666,1087333,1135500,1094500,1779,334000,2500,870480,1000,1,71174000,795725,73.45,7.30,12,0.04,15221.00,153212.00,1209000,20250214,-7.53,721000,20240530,55.06,1209000,-7.53,20250214,924000,21.00,20250102,1209000,-7.53,20250214,721000,55.06,20240530,0.03,N,207940,2500,1779 억,,9639692,N,N,2491,N,00,N
|
|
20250304,120844,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1123000,7000,2,0.63,33683349000,29892,29.56,1114000,1145000,1110000,1450000,782000,1116000,1126836.72,13.54,0,3733,1169333,1142666,1128333,1101666,1087333,1135500,1094500,1779,334000,2500,870480,1000,1,71174000,799284,73.78,7.33,12,0.04,15221.00,153212.00,1209000,20250214,-7.11,721000,20240530,55.76,1209000,-7.11,20250214,924000,21.54,20250102,1209000,-7.11,20250214,721000,55.76,20240530,0.03,N,207940,2500,1779 억,,9639692,N,N,2491,N,00,N
|
|
20250304,110847,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1117000,1000,2,0.09,31065345500,27554,27.25,1114000,1145000,1110000,1450000,782000,1116000,1127437.13,13.54,0,3922,1169333,1142666,1128333,1101666,1087333,1135500,1094500,1779,334000,2500,870480,1000,1,71174000,795014,73.39,7.29,12,0.04,15221.00,153212.00,1209000,20250214,-7.61,721000,20240530,54.92,1209000,-7.61,20250214,924000,20.89,20250102,1209000,-7.61,20250214,721000,54.92,20240530,0.03,N,207940,2500,1779 억,,9639692,N,N,2491,N,00,N
|
|
20250304,100842,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1123000,7000,2,0.63,23327530500,20661,20.43,1114000,1145000,1110000,1450000,782000,1116000,1129064.22,13.54,0,4920,1169333,1142666,1128333,1101666,1087333,1135500,1094500,1779,334000,2500,870480,1000,1,71174000,799284,73.78,7.33,12,0.03,15221.00,153212.00,1209000,20250214,-7.11,721000,20240530,55.76,1209000,-7.11,20250214,924000,21.54,20250102,1209000,-7.11,20250214,721000,55.76,20240530,0.03,N,207940,2500,1779 억,,9639692,N,N,2491,N,00,N
|
|
20250304,090839,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1120000,4000,2,0.36,4981656000,4464,4.41,1114000,1125000,1110000,1450000,782000,1116000,1115962.32,13.54,0,258,1169333,1142666,1128333,1101666,1087333,1135500,1094500,1779,334000,2500,870480,1000,1,71174000,797149,73.58,7.31,12,0.01,15221.00,153212.00,1209000,20250214,-7.36,721000,20240530,55.34,1209000,-7.36,20250214,924000,21.21,20250102,1209000,-7.36,20250214,721000,55.34,20240530,0.03,N,207940,2500,1779 억,,9639692,N,N,2491,N,00,N
|