10 lines
5.1 KiB
CSV
10 lines
5.1 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
|
|
20250401,160356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10940,-30,5,-0.27,641589690,58386,421.26,10920,11100,10890,14260,7680,10970,10988.76,11.92,0,-17242,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4062,8.63,0.52,12,0.16,1268.00,21229.00,12790,20240419,-14.46,9950,20240805,9.95,11770,-7.05,20250226,10430,4.89,20250124,12790,-14.46,20240419,9950,9.95,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,1061,N,00,N
|
|
20250401,150357,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10980,10,2,0.09,589913460,53660,387.16,10920,11100,10920,14260,7680,10970,10993.54,11.92,0,-13899,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4077,8.66,0.52,12,0.14,1268.00,21229.00,12790,20240419,-14.15,9950,20240805,10.35,11770,-6.71,20250226,10430,5.27,20250124,12790,-14.15,20240419,9950,10.35,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
|
|
20250401,140356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11040,70,2,0.64,472792060,43042,310.55,10920,11100,10920,14260,7680,10970,10984.44,11.92,0,-9286,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4099,8.71,0.52,12,0.12,1268.00,21229.00,12790,20240419,-13.68,9950,20240805,10.95,11770,-6.20,20250226,10430,5.85,20250124,12790,-13.68,20240419,9950,10.95,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
|
|
20250401,130357,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10970,0,3,0.00,374109745,34045,245.63,10920,11100,10920,14260,7680,10970,10988.68,11.92,0,-4932,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4073,8.65,0.52,12,0.09,1268.00,21229.00,12790,20240419,-14.23,9950,20240805,10.25,11770,-6.80,20250226,10430,5.18,20250124,12790,-14.23,20240419,9950,10.25,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
|
|
20250401,120357,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10970,0,3,0.00,322082200,29313,211.49,10920,11100,10920,14260,7680,10970,10987.69,11.92,0,-2884,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4073,8.65,0.52,12,0.08,1268.00,21229.00,12790,20240419,-14.23,9950,20240805,10.25,11770,-6.80,20250226,10430,5.18,20250124,12790,-14.23,20240419,9950,10.25,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
|
|
20250401,110355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11000,30,2,0.27,150754310,13721,99.00,10920,11100,10920,14260,7680,10970,10987.12,11.92,0,-1001,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4084,8.68,0.52,12,0.04,1268.00,21229.00,12790,20240419,-14.00,9950,20240805,10.55,11770,-6.54,20250226,10430,5.47,20250124,12790,-14.00,20240419,9950,10.55,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
|
|
20250401,100351,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10960,-10,5,-0.09,70317650,6417,46.30,10920,11040,10920,14260,7680,10970,10958.03,11.92,0,-2880,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4069,8.64,0.52,12,0.02,1268.00,21229.00,12790,20240419,-14.31,9950,20240805,10.15,11770,-6.88,20250226,10430,5.08,20250124,12790,-14.31,20240419,9950,10.15,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
|
|
20250401,090353,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10930,-40,5,-0.36,1030410,94,0.68,10920,10990,10920,14260,7680,10970,10961.81,11.92,0,70,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4058,8.62,0.51,12,0.00,1268.00,21229.00,12790,20240419,-14.54,9950,20240805,9.85,11770,-7.14,20250226,10430,4.79,20250124,12790,-14.54,20240419,9950,9.85,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
|