4.1 KiB
4.1 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 | 20240902 | 160833 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 61 | 39 | 29 | 7 | -3 | 35 | 3 | 25 | 0 | 500 | 0 | 1 | 0 | 4989375 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6220 | 20240314 | -100.00 | 19 | 20240828 | -100.00 | 6220 | -100.00 | 20240314 | 19 | -100.00 | 20240828 | 6220 | 0.00 | 20240314 | 19 | 0.00 | 20240828 | 0.00 | N | 258250 | 500 | 24 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240902 | 150847 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 61 | 39 | 29 | 7 | -3 | 35 | 3 | 25 | 0 | 500 | 0 | 1 | 0 | 4989375 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6220 | 20240314 | -100.00 | 19 | 20240828 | -100.00 | 6220 | -100.00 | 20240314 | 19 | -100.00 | 20240828 | 6220 | 0.00 | 20240314 | 19 | 0.00 | 20240828 | 0.00 | N | 258250 | 500 | 24 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240902 | 140844 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 61 | 39 | 29 | 7 | -3 | 35 | 3 | 25 | 0 | 500 | 0 | 1 | 0 | 4989375 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6220 | 20240314 | -100.00 | 19 | 20240828 | -100.00 | 6220 | -100.00 | 20240314 | 19 | -100.00 | 20240828 | 6220 | 0.00 | 20240314 | 19 | 0.00 | 20240828 | 0.00 | N | 258250 | 500 | 24 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240902 | 130841 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 61 | 39 | 29 | 7 | -3 | 35 | 3 | 25 | 0 | 500 | 0 | 1 | 0 | 4989375 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6220 | 20240314 | -100.00 | 19 | 20240828 | -100.00 | 6220 | -100.00 | 20240314 | 19 | -100.00 | 20240828 | 6220 | 0.00 | 20240314 | 19 | 0.00 | 20240828 | 0.00 | N | 258250 | 500 | 24 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240902 | 120844 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 61 | 39 | 29 | 7 | -3 | 35 | 3 | 25 | 0 | 500 | 0 | 1 | 0 | 4989375 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6220 | 20240314 | -100.00 | 19 | 20240828 | -100.00 | 6220 | -100.00 | 20240314 | 19 | -100.00 | 20240828 | 6220 | 0.00 | 20240314 | 19 | 0.00 | 20240828 | 0.00 | N | 258250 | 500 | 24 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240902 | 110835 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 61 | 39 | 29 | 7 | -3 | 35 | 3 | 25 | 0 | 500 | 0 | 1 | 0 | 4989375 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6220 | 20240314 | -100.00 | 19 | 20240828 | -100.00 | 6220 | -100.00 | 20240314 | 19 | -100.00 | 20240828 | 6220 | 0.00 | 20240314 | 19 | 0.00 | 20240828 | 0.00 | N | 258250 | 500 | 24 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240902 | 100834 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 61 | 39 | 29 | 7 | -3 | 35 | 3 | 25 | 0 | 500 | 0 | 1 | 0 | 4989375 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6220 | 20240314 | -100.00 | 19 | 20240828 | -100.00 | 6220 | -100.00 | 20240314 | 19 | -100.00 | 20240828 | 6220 | 0.00 | 20240314 | 19 | 0.00 | 20240828 | 0.00 | N | 258250 | 500 | 24 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240902 | 090829 | 57 | 100.00 | KONEX | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 61 | 39 | 29 | 7 | -3 | 35 | 3 | 25 | 0 | 500 | 0 | 1 | 0 | 4989375 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6220 | 20240314 | -100.00 | 19 | 20240828 | -100.00 | 6220 | -100.00 | 20240314 | 19 | -100.00 | 20240828 | 6220 | 0.00 | 20240314 | 19 | 0.00 | 20240828 | 0.00 | N | 258250 | 500 | 24 억 | 0 | N | N | 0 | N | 00 | N |