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 | 20240703 | 161151 | 51 | 100.00 | KOSDAQ | 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 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 1 | 0 | 5010000 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2113 | 20230831 | -100.00 | 1913 | 20230710 | -100.00 | 2095 | -100.00 | 20240625 | 2065 | -100.00 | 20240531 | 2485 | 0.00 | 20230831 | 2065 | 0.00 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240703 | 151155 | 51 | 100.00 | KOSDAQ | 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 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 1 | 0 | 5010000 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2113 | 20230831 | -100.00 | 1913 | 20230710 | -100.00 | 2095 | -100.00 | 20240625 | 2065 | -100.00 | 20240531 | 2485 | 0.00 | 20230831 | 2065 | 0.00 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240703 | 141155 | 51 | 100.00 | KOSDAQ | 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 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 1 | 0 | 5010000 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2113 | 20230831 | -100.00 | 1913 | 20230710 | -100.00 | 2095 | -100.00 | 20240625 | 2065 | -100.00 | 20240531 | 2485 | 0.00 | 20230831 | 2065 | 0.00 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240703 | 131154 | 51 | 100.00 | KOSDAQ | 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 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 1 | 0 | 5010000 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2113 | 20230831 | -100.00 | 1913 | 20230710 | -100.00 | 2095 | -100.00 | 20240625 | 2065 | -100.00 | 20240531 | 2485 | 0.00 | 20230831 | 2065 | 0.00 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240703 | 121153 | 51 | 100.00 | KOSDAQ | 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 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 1 | 0 | 5010000 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2113 | 20230831 | -100.00 | 1913 | 20230710 | -100.00 | 2095 | -100.00 | 20240625 | 2065 | -100.00 | 20240531 | 2485 | 0.00 | 20230831 | 2065 | 0.00 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240703 | 111156 | 51 | 100.00 | KOSDAQ | 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 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 1 | 0 | 5010000 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2113 | 20230831 | -100.00 | 1913 | 20230710 | -100.00 | 2095 | -100.00 | 20240625 | 2065 | -100.00 | 20240531 | 2485 | 0.00 | 20230831 | 2065 | 0.00 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240703 | 101156 | 51 | 100.00 | KOSDAQ | 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 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 1 | 0 | 5010000 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2113 | 20230831 | -100.00 | 1913 | 20230710 | -100.00 | 2095 | -100.00 | 20240625 | 2065 | -100.00 | 20240531 | 2485 | 0.00 | 20230831 | 2065 | 0.00 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240703 | 091152 | 51 | 100.00 | KOSDAQ | 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 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 1 | 0 | 5010000 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2113 | 20230831 | -100.00 | 1913 | 20230710 | -100.00 | 2095 | -100.00 | 20240625 | 2065 | -100.00 | 20240531 | 2485 | 0.00 | 20230831 | 2065 | 0.00 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240702 | 161149 | 51 | 100.00 | KOSDAQ | 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 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 1 | 0 | 5010000 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2113 | 20230831 | -100.00 | 1913 | 20230710 | -100.00 | 2095 | -100.00 | 20240625 | 2065 | -100.00 | 20240531 | 2485 | 0.00 | 20230831 | 2065 | 0.00 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240702 | 151151 | 51 | 100.00 | KOSDAQ | 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 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 1 | 0 | 5010000 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2113 | 20230831 | -100.00 | 1913 | 20230710 | -100.00 | 2095 | -100.00 | 20240625 | 2065 | -100.00 | 20240531 | 2485 | 0.00 | 20230831 | 2065 | 0.00 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240702 | 141152 | 51 | 100.00 | KOSDAQ | 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 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 1 | 0 | 5010000 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2113 | 20230831 | -100.00 | 1913 | 20230710 | -100.00 | 2095 | -100.00 | 20240625 | 2065 | -100.00 | 20240531 | 2485 | 0.00 | 20230831 | 2065 | 0.00 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240702 | 131152 | 51 | 100.00 | KOSDAQ | 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 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 1 | 0 | 5010000 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2113 | 20230831 | -100.00 | 1913 | 20230710 | -100.00 | 2095 | -100.00 | 20240625 | 2065 | -100.00 | 20240531 | 2485 | 0.00 | 20230831 | 2065 | 0.00 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240702 | 121152 | 51 | 100.00 | KOSDAQ | 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 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 1 | 0 | 5010000 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2113 | 20230831 | -100.00 | 1913 | 20230710 | -100.00 | 2095 | -100.00 | 20240625 | 2065 | -100.00 | 20240531 | 2485 | 0.00 | 20230831 | 2065 | 0.00 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240702 | 111151 | 51 | 100.00 | KOSDAQ | 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 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 1 | 0 | 5010000 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2113 | 20230831 | -100.00 | 1913 | 20230710 | -100.00 | 2095 | -100.00 | 20240625 | 2065 | -100.00 | 20240531 | 2485 | 0.00 | 20230831 | 2065 | 0.00 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240702 | 101150 | 51 | 100.00 | KOSDAQ | 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 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 1 | 0 | 5010000 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2113 | 20230831 | -100.00 | 1913 | 20230710 | -100.00 | 2095 | -100.00 | 20240625 | 2065 | -100.00 | 20240531 | 2485 | 0.00 | 20230831 | 2065 | 0.00 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240702 | 091151 | 51 | 100.00 | KOSDAQ | 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 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 1 | 0 | 5010000 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 2113 | 20230831 | -100.00 | 1913 | 20230710 | -100.00 | 2095 | -100.00 | 20240625 | 2065 | -100.00 | 20240531 | 2485 | 0.00 | 20230831 | 2065 | 0.00 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240701 | 161146 | 51 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2095 | 5 | 2 | 0.24 | 344831940 | 164614 | 267.39 | 2090 | 2095 | 2090 | 0 | 0 | 2090 | 2094.79 | 0.00 | 0 | -191 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 5 | 1 | 5010000 | 105 | 48.72 | 1.14 | 12 | 3.29 | 43.00 | 1837.00 | 2113 | 20230831 | -0.85 | 1913 | 20230710 | 9.51 | 2095 | 0.00 | 20240625 | 2065 | 1.45 | 20240531 | 2485 | -15.69 | 20230831 | 2065 | 1.45 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 191 | N | N | 0 | N | 00 | N | |||
| 19 | 20240701 | 151149 | 51 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2095 | 5 | 2 | 0.24 | 336315765 | 160549 | 260.78 | 2090 | 2095 | 2090 | 0 | 0 | 2090 | 2094.79 | 0.00 | 0 | -191 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 5 | 1 | 5010000 | 105 | 48.72 | 1.14 | 12 | 3.20 | 43.00 | 1837.00 | 2113 | 20230831 | -0.85 | 1913 | 20230710 | 9.51 | 2095 | 0.00 | 20240625 | 2065 | 1.45 | 20240531 | 2485 | -15.69 | 20230831 | 2065 | 1.45 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 191 | N | N | 0 | N | 00 | N | |||
| 20 | 20240701 | 141147 | 51 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2095 | 5 | 2 | 0.24 | 286377250 | 136712 | 222.06 | 2090 | 2095 | 2090 | 0 | 0 | 2090 | 2094.75 | 0.00 | 0 | -191 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 5 | 1 | 5010000 | 105 | 48.72 | 1.14 | 12 | 2.73 | 43.00 | 1837.00 | 2113 | 20230831 | -0.85 | 1913 | 20230710 | 9.51 | 2095 | 0.00 | 20240625 | 2065 | 1.45 | 20240531 | 2485 | -15.69 | 20230831 | 2065 | 1.45 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 191 | N | N | 0 | N | 00 | N | |||
| 21 | 20240701 | 131147 | 51 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2090 | 0 | 3 | 0.00 | 189780990 | 90604 | 147.17 | 2090 | 2095 | 2090 | 0 | 0 | 2090 | 2094.62 | 0.00 | 0 | -12 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 5 | 1 | 5010000 | 105 | 48.60 | 1.14 | 12 | 1.81 | 43.00 | 1837.00 | 2113 | 20230831 | -1.09 | 1913 | 20230710 | 9.25 | 2095 | 0.00 | 20240625 | 2065 | 1.21 | 20240531 | 2485 | -15.90 | 20230831 | 2065 | 1.21 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 191 | N | N | 0 | N | 00 | N | |||
| 22 | 20240701 | 121150 | 51 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2090 | 0 | 3 | 0.00 | 189732920 | 90581 | 147.13 | 2090 | 2095 | 2090 | 0 | 0 | 2090 | 2094.62 | 0.00 | 0 | -12 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 5 | 1 | 5010000 | 105 | 48.60 | 1.14 | 12 | 1.81 | 43.00 | 1837.00 | 2113 | 20230831 | -1.09 | 1913 | 20230710 | 9.25 | 2095 | 0.00 | 20240625 | 2065 | 1.21 | 20240531 | 2485 | -15.90 | 20230831 | 2065 | 1.21 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 191 | N | N | 0 | N | 00 | N | |||
| 23 | 20240701 | 111144 | 51 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2095 | 5 | 2 | 0.24 | 175809340 | 83919 | 136.31 | 2090 | 2095 | 2090 | 0 | 0 | 2090 | 2094.99 | 0.00 | 0 | -12 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 5 | 1 | 5010000 | 105 | 48.72 | 1.14 | 12 | 1.68 | 43.00 | 1837.00 | 2113 | 20230831 | -0.85 | 1913 | 20230710 | 9.51 | 2095 | 0.00 | 20240625 | 2065 | 1.45 | 20240531 | 2485 | -15.69 | 20230831 | 2065 | 1.45 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 191 | N | N | 0 | N | 00 | N | |||
| 24 | 20240701 | 101143 | 51 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2090 | 0 | 3 | 0.00 | 403370 | 193 | 0.31 | 2090 | 2090 | 2090 | 0 | 0 | 2090 | 2090.00 | 0.00 | 0 | 0 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 5 | 1 | 5010000 | 105 | 48.60 | 1.14 | 12 | 0.00 | 43.00 | 1837.00 | 2113 | 20230831 | -1.09 | 1913 | 20230710 | 9.25 | 2095 | -0.24 | 20240625 | 2065 | 1.21 | 20240531 | 2485 | -15.90 | 20230831 | 2065 | 1.21 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 191 | N | N | 0 | N | 00 | N | |||
| 25 | 20240701 | 091141 | 51 | 100.00 | KOSDAQ | 금융 | N | N | N | N | N | 2090 | 0 | 3 | 0.00 | 14630 | 7 | 0.01 | 2090 | 2090 | 2090 | 0 | 0 | 2090 | 2090.00 | 0.00 | 0 | 0 | 2096 | 2092 | 2091 | 2087 | 2086 | 2092 | 2087 | 5 | 0 | 100 | 0 | 5 | 1 | 5010000 | 105 | 48.60 | 1.14 | 12 | 0.00 | 43.00 | 1837.00 | 2113 | 20230831 | -1.09 | 1913 | 20230710 | 9.25 | 2095 | -0.24 | 20240625 | 2065 | 1.21 | 20240531 | 2485 | -15.90 | 20230831 | 2065 | 1.21 | 20240531 | 0.00 | N | 388800 | 100 | 5 억 | 191 | N | N | 0 | N | 00 | N |