10 KiB
10 KiB
| 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 160534 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -20.96 | 0.66 | 12 | 0.00 | -55.00 | 1740.00 | 1153 | 20240322 | 0.00 | 1153 | 20240322 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240403 | 1153 | 0.00 | 20240403 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 3 | 20250403 | 150539 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -20.96 | 0.66 | 12 | 0.00 | -55.00 | 1740.00 | 1153 | 20240322 | 0.00 | 1153 | 20240322 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240403 | 1153 | 0.00 | 20240403 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 4 | 20250403 | 140538 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -20.96 | 0.66 | 12 | 0.00 | -55.00 | 1740.00 | 1153 | 20240322 | 0.00 | 1153 | 20240322 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240403 | 1153 | 0.00 | 20240403 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 5 | 20250403 | 130538 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -20.96 | 0.66 | 12 | 0.00 | -55.00 | 1740.00 | 1153 | 20240322 | 0.00 | 1153 | 20240322 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240403 | 1153 | 0.00 | 20240403 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 6 | 20250403 | 120538 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -20.96 | 0.66 | 12 | 0.00 | -55.00 | 1740.00 | 1153 | 20240322 | 0.00 | 1153 | 20240322 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240403 | 1153 | 0.00 | 20240403 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 7 | 20250403 | 110538 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -20.96 | 0.66 | 12 | 0.00 | -55.00 | 1740.00 | 1153 | 20240322 | 0.00 | 1153 | 20240322 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240403 | 1153 | 0.00 | 20240403 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 8 | 20250403 | 100539 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -20.96 | 0.66 | 12 | 0.00 | -55.00 | 1740.00 | 1153 | 20240322 | 0.00 | 1153 | 20240322 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240403 | 1153 | 0.00 | 20240403 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 9 | 20250403 | 090541 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -20.96 | 0.66 | 12 | 0.00 | -55.00 | 1740.00 | 1153 | 20240322 | 0.00 | 1153 | 20240322 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240403 | 1153 | 0.00 | 20240403 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 10 | 20250402 | 160528 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -192.17 | 0.65 | 12 | 0.00 | -6.00 | 1780.00 | 1153 | 20240321 | 0.00 | 1153 | 20240321 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240402 | 1153 | 0.00 | 20240402 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 11 | 20250402 | 150528 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -192.17 | 0.65 | 12 | 0.00 | -6.00 | 1780.00 | 1153 | 20240321 | 0.00 | 1153 | 20240321 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240402 | 1153 | 0.00 | 20240402 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 12 | 20250402 | 140528 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -192.17 | 0.65 | 12 | 0.00 | -6.00 | 1780.00 | 1153 | 20240321 | 0.00 | 1153 | 20240321 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240402 | 1153 | 0.00 | 20240402 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 13 | 20250402 | 130529 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -192.17 | 0.65 | 12 | 0.00 | -6.00 | 1780.00 | 1153 | 20240321 | 0.00 | 1153 | 20240321 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240402 | 1153 | 0.00 | 20240402 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 14 | 20250402 | 120530 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -192.17 | 0.65 | 12 | 0.00 | -6.00 | 1780.00 | 1153 | 20240321 | 0.00 | 1153 | 20240321 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240402 | 1153 | 0.00 | 20240402 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 15 | 20250402 | 110527 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -192.17 | 0.65 | 12 | 0.00 | -6.00 | 1780.00 | 1153 | 20240321 | 0.00 | 1153 | 20240321 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240402 | 1153 | 0.00 | 20240402 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 16 | 20250402 | 100527 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -192.17 | 0.65 | 12 | 0.00 | -6.00 | 1780.00 | 1153 | 20240321 | 0.00 | 1153 | 20240321 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240402 | 1153 | 0.00 | 20240402 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 17 | 20250402 | 090532 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -192.17 | 0.65 | 12 | 0.00 | -6.00 | 1780.00 | 1153 | 20240321 | 0.00 | 1153 | 20240321 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240402 | 1153 | 0.00 | 20240402 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 18 | 20250401 | 160532 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -192.17 | 0.65 | 12 | 0.00 | -6.00 | 1780.00 | 1153 | 20240320 | 0.00 | 1153 | 20240320 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240401 | 1153 | 0.00 | 20240401 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 19 | 20250401 | 150531 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -192.17 | 0.65 | 12 | 0.00 | -6.00 | 1780.00 | 1153 | 20240320 | 0.00 | 1153 | 20240320 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240401 | 1153 | 0.00 | 20240401 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 20 | 20250401 | 140531 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -192.17 | 0.65 | 12 | 0.00 | -6.00 | 1780.00 | 1153 | 20240320 | 0.00 | 1153 | 20240320 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240401 | 1153 | 0.00 | 20240401 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 21 | 20250401 | 130532 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -192.17 | 0.65 | 12 | 0.00 | -6.00 | 1780.00 | 1153 | 20240320 | 0.00 | 1153 | 20240320 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240401 | 1153 | 0.00 | 20240401 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 22 | 20250401 | 120533 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -192.17 | 0.65 | 12 | 0.00 | -6.00 | 1780.00 | 1153 | 20240320 | 0.00 | 1153 | 20240320 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240401 | 1153 | 0.00 | 20240401 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 23 | 20250401 | 110529 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -192.17 | 0.65 | 12 | 0.00 | -6.00 | 1780.00 | 1153 | 20240320 | 0.00 | 1153 | 20240320 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240401 | 1153 | 0.00 | 20240401 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 24 | 20250401 | 100524 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -192.17 | 0.65 | 12 | 0.00 | -6.00 | 1780.00 | 1153 | 20240320 | 0.00 | 1153 | 20240320 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240401 | 1153 | 0.00 | 20240401 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N | |||
| 25 | 20250401 | 090525 | 58 | 100.00 | KOSDAQ | 통신 | N | N | N | N | N | 1153 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 1498 | 808 | 1153 | 0.00 | 0.81 | 0 | 0 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 1153 | 432 | 345 | 500 | 0 | 1 | 1 | 86444648 | 997 | -192.17 | 0.65 | 12 | 0.00 | -6.00 | 1780.00 | 1153 | 20240320 | 0.00 | 1153 | 20240320 | 0.00 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20250102 | 1153 | 0.00 | 20240401 | 1153 | 0.00 | 20240401 | 0.08 | Y | 066410 | 500 | 432 억 | 696536 | N | N | 0 | N | 00 | N |