26 lines
12 KiB
CSV
26 lines
12 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
|
|
20250403,160519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2090,25,2,1.21,1533231429,741193,55.49,2020,2110,2000,2680,1450,2065,2068.49,7.45,0,-63853,2235,2150,2100,2015,1965,2125,1990,265,615,500,1520,5,1,53059040,1109,38.70,2.09,03,1.40,54.00,998.00,3445,20240530,-39.33,1637,20241210,27.67,2500,-16.40,20250331,1748,19.57,20250203,3445,-39.33,20240530,1637,27.67,20241210,2.32,Y,060310,500,265 억,,3953806,N,N,1,N,00,N
|
|
20250403,150524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2085,20,2,0.97,1324406757,641559,48.03,2020,2110,2000,2680,1450,2065,2064.36,7.45,0,-47638,2235,2150,2100,2015,1965,2125,1990,265,615,500,1520,5,1,53059040,1106,38.61,2.09,03,1.21,54.00,998.00,3445,20240530,-39.48,1637,20241210,27.37,2500,-16.60,20250331,1748,19.28,20250203,3445,-39.48,20240530,1637,27.37,20241210,2.32,Y,060310,500,265 억,,3953806,N,N,2690,N,00,N
|
|
20250403,140523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,30,2,1.45,1153071589,559306,41.87,2020,2110,2000,2680,1450,2065,2061.61,7.45,0,-54480,2235,2150,2100,2015,1965,2125,1990,265,615,500,1520,5,1,53059040,1112,38.80,2.10,03,1.05,54.00,998.00,3445,20240530,-39.19,1637,20241210,27.98,2500,-16.20,20250331,1748,19.85,20250203,3445,-39.19,20240530,1637,27.98,20241210,2.32,Y,060310,500,265 억,,3953806,N,N,2690,N,00,N
|
|
20250403,130523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2080,15,2,0.73,1055217808,512329,38.35,2020,2110,2000,2680,1450,2065,2059.65,7.45,0,-59124,2235,2150,2100,2015,1965,2125,1990,265,615,500,1520,5,1,53059040,1104,38.52,2.08,03,0.97,54.00,998.00,3445,20240530,-39.62,1637,20241210,27.06,2500,-16.80,20250331,1748,18.99,20250203,3445,-39.62,20240530,1637,27.06,20241210,2.32,Y,060310,500,265 억,,3953806,N,N,2690,N,00,N
|
|
20250403,120522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2080,15,2,0.73,954753153,464010,34.74,2020,2110,2000,2680,1450,2065,2057.61,7.45,0,-54911,2235,2150,2100,2015,1965,2125,1990,265,615,500,1520,5,1,53059040,1104,38.52,2.08,03,0.87,54.00,998.00,3445,20240530,-39.62,1637,20241210,27.06,2500,-16.80,20250331,1748,18.99,20250203,3445,-39.62,20240530,1637,27.06,20241210,2.32,Y,060310,500,265 억,,3953806,N,N,2690,N,00,N
|
|
20250403,110523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2070,5,2,0.24,780382113,379674,28.42,2020,2110,2000,2680,1450,2065,2055.40,7.45,0,-16052,2235,2150,2100,2015,1965,2125,1990,265,615,500,1520,5,1,53059040,1098,38.33,2.07,03,0.72,54.00,998.00,3445,20240530,-39.91,1637,20241210,26.45,2500,-17.20,20250331,1748,18.42,20250203,3445,-39.91,20240530,1637,26.45,20241210,2.32,Y,060310,500,265 억,,3953806,N,N,2690,N,00,N
|
|
20250403,100524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2075,10,2,0.48,643697768,313164,23.44,2020,2110,2000,2680,1450,2065,2055.47,7.45,0,-13468,2235,2150,2100,2015,1965,2125,1990,265,615,500,1520,5,1,53059040,1101,38.43,2.08,03,0.59,54.00,998.00,3445,20240530,-39.77,1637,20241210,26.76,2500,-17.00,20250331,1748,18.71,20250203,3445,-39.77,20240530,1637,26.76,20241210,2.32,Y,060310,500,265 억,,3953806,N,N,2690,N,00,N
|
|
20250403,090525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2040,-25,5,-1.21,185821920,92214,6.90,2020,2050,2000,2680,1450,2065,2015.12,7.45,0,-20199,2235,2150,2100,2015,1965,2125,1990,265,615,500,1520,5,1,53059040,1082,37.78,2.04,03,0.17,54.00,998.00,3445,20240530,-40.78,1637,20241210,24.62,2500,-18.40,20250331,1748,16.70,20250203,3445,-40.78,20240530,1637,24.62,20241210,2.32,Y,060310,500,265 억,,3953806,N,N,2690,N,00,N
|
|
20250402,160513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2065,-165,5,-7.40,2726145577,1289212,37.22,2160,2185,2050,2895,1565,2230,2114.69,7.17,0,146749,2476,2352,2266,2142,2056,2310,2100,265,665,500,1650,5,1,53059040,1096,38.24,2.07,03,2.43,54.00,998.00,3445,20240530,-40.06,1637,20241210,26.15,2500,-17.40,20250331,1748,18.14,20250203,3445,-40.06,20240530,1637,26.15,20241210,2.49,Y,060310,500,265 억,,3806028,N,N,2690,N,00,N
|
|
20250402,150514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2065,-165,5,-7.40,2537168467,1197994,34.59,2160,2185,2050,2895,1565,2230,2117.85,7.17,0,135704,2476,2352,2266,2142,2056,2310,2100,265,665,500,1650,5,1,53059040,1096,38.24,2.07,03,2.26,54.00,998.00,3445,20240530,-40.06,1637,20241210,26.15,2500,-17.40,20250331,1748,18.14,20250203,3445,-40.06,20240530,1637,26.15,20241210,2.49,Y,060310,500,265 억,,3806028,N,N,120636,N,00,N
|
|
20250402,140513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,-135,5,-6.05,2015461238,945767,27.31,2160,2185,2080,2895,1565,2230,2131.03,7.17,0,68432,2476,2352,2266,2142,2056,2310,2100,265,665,500,1650,5,1,53059040,1112,38.80,2.10,03,1.78,54.00,998.00,3445,20240530,-39.19,1637,20241210,27.98,2500,-16.20,20250331,1748,19.85,20250203,3445,-39.19,20240530,1637,27.98,20241210,2.49,Y,060310,500,265 억,,3806028,N,N,120636,N,00,N
|
|
20250402,130515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2130,-100,5,-4.48,1603137338,750327,21.66,2160,2185,2095,2895,1565,2230,2136.58,7.17,0,69111,2476,2352,2266,2142,2056,2310,2100,265,665,500,1650,5,1,53059040,1130,39.44,2.13,03,1.41,54.00,998.00,3445,20240530,-38.17,1637,20241210,30.12,2500,-14.80,20250331,1748,21.85,20250203,3445,-38.17,20240530,1637,30.12,20241210,2.49,Y,060310,500,265 억,,3806028,N,N,120636,N,00,N
|
|
20250402,120514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2165,-65,5,-2.91,1452020544,679926,19.63,2160,2185,2095,2895,1565,2230,2135.56,7.17,0,75540,2476,2352,2266,2142,2056,2310,2100,265,665,500,1650,5,1,53059040,1149,40.09,2.17,03,1.28,54.00,998.00,3445,20240530,-37.16,1637,20241210,32.25,2500,-13.40,20250331,1748,23.86,20250203,3445,-37.16,20240530,1637,32.25,20241210,2.49,Y,060310,500,265 억,,3806028,N,N,120636,N,00,N
|
|
20250402,110513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2145,-85,5,-3.81,1250546414,586813,16.94,2160,2180,2095,2895,1565,2230,2131.08,7.17,0,70477,2476,2352,2266,2142,2056,2310,2100,265,665,500,1650,5,1,53059040,1138,39.72,2.15,03,1.11,54.00,998.00,3445,20240530,-37.74,1637,20241210,31.03,2500,-14.20,20250331,1748,22.71,20250203,3445,-37.74,20240530,1637,31.03,20241210,2.49,Y,060310,500,265 억,,3806028,N,N,120636,N,00,N
|
|
20250402,100513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2130,-100,5,-4.48,1086829594,509898,14.72,2160,2180,2095,2895,1565,2230,2131.46,7.17,0,57716,2476,2352,2266,2142,2056,2310,2100,265,665,500,1650,5,1,53059040,1130,39.44,2.13,03,0.96,54.00,998.00,3445,20240530,-38.17,1637,20241210,30.12,2500,-14.80,20250331,1748,21.85,20250203,3445,-38.17,20240530,1637,30.12,20241210,2.49,Y,060310,500,265 억,,3806028,N,N,120636,N,00,N
|
|
20250402,090517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2150,-80,5,-3.59,335732593,155285,4.48,2160,2180,2150,2895,1565,2230,2162.04,7.17,0,6420,2476,2352,2266,2142,2056,2310,2100,265,665,500,1650,5,1,53059040,1141,39.81,2.15,03,0.29,54.00,998.00,3445,20240530,-37.59,1637,20241210,31.34,2500,-14.00,20250331,1748,23.00,20250203,3445,-37.59,20240530,1637,31.34,20241210,2.49,Y,060310,500,265 억,,3806028,N,N,120636,N,00,N
|
|
20250401,160517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2230,30,2,1.36,7677662328,3369726,55.48,2390,2390,2180,2860,1540,2200,2278.55,8.03,0,-458288,2646,2422,2276,2052,1906,2350,1980,265,660,500,1620,5,1,53059040,1183,41.30,2.23,03,6.35,54.00,998.00,3445,20240530,-35.27,1637,20241210,36.22,2500,-10.80,20250331,1748,27.57,20250203,3445,-35.27,20240530,1637,36.22,20241210,3.06,Y,060310,500,265 억,,4261042,N,N,120636,N,00,N
|
|
20250401,150517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2190,-10,5,-0.45,7353642598,3222919,53.06,2390,2390,2190,2860,1540,2200,2281.67,8.03,0,-468090,2646,2422,2276,2052,1906,2350,1980,265,660,500,1620,5,1,53059040,1162,40.56,2.19,03,6.07,54.00,998.00,3445,20240530,-36.43,1637,20241210,33.78,2500,-12.40,20250331,1748,25.29,20250203,3445,-36.43,20240530,1637,33.78,20241210,3.06,Y,060310,500,265 억,,4261042,N,N,153685,N,00,N
|
|
20250401,140517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,0,3,0.00,7084400968,3100665,51.05,2390,2390,2190,2860,1540,2200,2284.80,8.03,0,-438792,2646,2422,2276,2052,1906,2350,1980,265,660,500,1620,5,1,53059040,1167,40.74,2.20,03,5.84,54.00,998.00,3445,20240530,-36.14,1637,20241210,34.39,2500,-12.00,20250331,1748,25.86,20250203,3445,-36.14,20240530,1637,34.39,20241210,3.06,Y,060310,500,265 억,,4261042,N,N,153685,N,00,N
|
|
20250401,130517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,20,2,0.91,6700610876,2926579,48.18,2390,2390,2190,2860,1540,2200,2289.57,8.03,0,-403320,2646,2422,2276,2052,1906,2350,1980,265,660,500,1620,5,1,53059040,1178,41.11,2.22,03,5.52,54.00,998.00,3445,20240530,-35.56,1637,20241210,35.61,2500,-11.20,20250331,1748,27.00,20250203,3445,-35.56,20240530,1637,35.61,20241210,3.06,Y,060310,500,265 억,,4261042,N,N,153685,N,00,N
|
|
20250401,120518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2240,40,2,1.82,6420267113,2801114,46.11,2390,2390,2190,2860,1540,2200,2292.04,8.03,0,-365798,2646,2422,2276,2052,1906,2350,1980,265,660,500,1620,5,1,53059040,1189,41.48,2.24,03,5.28,54.00,998.00,3445,20240530,-34.98,1637,20241210,36.84,2500,-10.40,20250331,1748,28.15,20250203,3445,-34.98,20240530,1637,36.84,20241210,3.06,Y,060310,500,265 억,,4261042,N,N,153685,N,00,N
|
|
20250401,110514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,20,2,0.91,5804380428,2523865,41.55,2390,2390,2200,2860,1540,2200,2299.80,8.03,0,-367419,2646,2422,2276,2052,1906,2350,1980,265,660,500,1620,5,1,53059040,1178,41.11,2.22,03,4.76,54.00,998.00,3445,20240530,-35.56,1637,20241210,35.61,2500,-11.20,20250331,1748,27.00,20250203,3445,-35.56,20240530,1637,35.61,20241210,3.06,Y,060310,500,265 억,,4261042,N,N,153685,N,00,N
|
|
20250401,100510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2250,50,2,2.27,4764328742,2058352,33.89,2390,2390,2240,2860,1540,2200,2314.63,8.03,0,-339169,2646,2422,2276,2052,1906,2350,1980,265,660,500,1620,5,1,53059040,1194,41.67,2.25,03,3.88,54.00,998.00,3445,20240530,-34.69,1637,20241210,37.45,2500,-10.00,20250331,1748,28.72,20250203,3445,-34.69,20240530,1637,37.45,20241210,3.06,Y,060310,500,265 억,,4261042,N,N,153685,N,00,N
|
|
20250401,090511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2340,140,2,6.36,1599959352,676246,11.13,2390,2390,2330,2860,1540,2200,2365.94,8.03,0,-99077,2646,2422,2276,2052,1906,2350,1980,265,660,500,1620,5,1,53059040,1242,43.33,2.34,03,1.27,54.00,998.00,3445,20240530,-32.08,1637,20241210,42.94,2500,-6.40,20250331,1748,33.87,20250203,3445,-32.08,20240530,1637,42.94,20241210,3.06,Y,060310,500,265 억,,4261042,N,N,153685,N,00,N
|