2025-05-02 18:02:00 +09:00
|
|
|
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
|
2025-05-08 18:02:05 +09:00
|
|
|
20250508,160400,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10970,-200,5,-1.79,268999175,24515,160.87,11080,11190,10910,14520,7820,11170,10972.84,11.48,0,-163,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4073,8.65,0.52,12,0.07,1268.00,21229.00,12560,20240514,-12.66,9950,20240805,10.25,11770,-6.80,20250226,10310,6.40,20250407,12560,-12.66,20240514,9950,10.25,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,2055,N,00,N
|
|
|
|
|
20250508,150405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10970,-200,5,-1.79,259705555,23668,155.31,11080,11190,10910,14520,7820,11170,10972.86,11.48,0,-141,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4073,8.65,0.52,12,0.06,1268.00,21229.00,12560,20240514,-12.66,9950,20240805,10.25,11770,-6.80,20250226,10310,6.40,20250407,12560,-12.66,20240514,9950,10.25,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,4,N,00,N
|
|
|
|
|
20250508,140405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10980,-190,5,-1.70,202678650,18469,121.20,11080,11190,10910,14520,7820,11170,10973.99,11.48,0,-1410,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4077,8.66,0.52,12,0.05,1268.00,21229.00,12560,20240514,-12.58,9950,20240805,10.35,11770,-6.71,20250226,10310,6.50,20250407,12560,-12.58,20240514,9950,10.35,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,4,N,00,N
|
|
|
|
|
20250508,130405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10930,-240,5,-2.15,173724845,15825,103.85,11080,11190,10910,14520,7820,11170,10977.87,11.48,0,-918,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4058,8.62,0.51,12,0.04,1268.00,21229.00,12560,20240514,-12.98,9950,20240805,9.85,11770,-7.14,20250226,10310,6.01,20250407,12560,-12.98,20240514,9950,9.85,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,4,N,00,N
|
|
|
|
|
20250508,120403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10950,-220,5,-1.97,96990675,8811,57.82,11080,11190,10940,14520,7820,11170,11007.91,11.48,0,-1397,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4066,8.64,0.52,12,0.02,1268.00,21229.00,12560,20240514,-12.82,9950,20240805,10.05,11770,-6.97,20250226,10310,6.21,20250407,12560,-12.82,20240514,9950,10.05,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,4,N,00,N
|
|
|
|
|
20250508,110403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11000,-170,5,-1.52,53098700,4810,31.56,11080,11190,10980,14520,7820,11170,11039.23,11.48,0,-1221,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4084,8.68,0.52,12,0.01,1268.00,21229.00,12560,20240514,-12.42,9950,20240805,10.55,11770,-6.54,20250226,10310,6.69,20250407,12560,-12.42,20240514,9950,10.55,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,4,N,00,N
|
|
|
|
|
20250508,100403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11060,-110,5,-0.98,21657540,1952,12.81,11080,11190,11060,14520,7820,11170,11095.05,11.48,0,-394,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4106,8.72,0.52,12,0.01,1268.00,21229.00,12560,20240514,-11.94,9950,20240805,11.16,11770,-6.03,20250226,10310,7.27,20250407,12560,-11.94,20240514,9950,11.16,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,4,N,00,N
|
|
|
|
|
20250508,090406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11150,-20,5,-0.18,1010290,91,0.60,11080,11190,11080,14520,7820,11170,11102.09,11.48,0,20,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4140,8.79,0.53,12,0.00,1268.00,21229.00,12560,20240514,-11.23,9950,20240805,12.06,11770,-5.27,20250226,10310,8.15,20250407,12560,-11.23,20240514,9950,12.06,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,4,N,00,N
|
2025-05-02 18:02:00 +09:00
|
|
|
20250502,160400,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11200,-60,5,-0.53,169125260,15062,67.33,11270,11300,11170,14630,7890,11260,11228.61,11.49,0,-432,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4158,8.83,0.53,12,0.04,1268.00,21229.00,12560,20240514,-10.83,9950,20240805,12.56,11770,-4.84,20250226,10310,8.63,20250407,12560,-10.83,20240514,9950,12.56,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,340,N,00,N
|
|
|
|
|
20250502,150403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11240,-20,5,-0.18,159067330,14166,63.33,11270,11300,11170,14630,7890,11260,11228.81,11.49,0,-523,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4173,8.86,0.53,12,0.04,1268.00,21229.00,12560,20240514,-10.51,9950,20240805,12.96,11770,-4.50,20250226,10310,9.02,20250407,12560,-10.51,20240514,9950,12.96,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
|
|
|
|
|
20250502,140403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11200,-60,5,-0.53,104369130,9288,41.52,11270,11300,11170,14630,7890,11260,11236.99,11.49,0,-513,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4158,8.83,0.53,12,0.03,1268.00,21229.00,12560,20240514,-10.83,9950,20240805,12.56,11770,-4.84,20250226,10310,8.63,20250407,12560,-10.83,20240514,9950,12.56,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
|
|
|
|
|
20250502,130404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11210,-50,5,-0.44,88440700,7867,35.17,11270,11300,11170,14630,7890,11260,11241.99,11.49,0,-89,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4162,8.84,0.53,12,0.02,1268.00,21229.00,12560,20240514,-10.75,9950,20240805,12.66,11770,-4.76,20250226,10310,8.73,20250407,12560,-10.75,20240514,9950,12.66,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
|
|
|
|
|
20250502,120403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11280,20,2,0.18,70309340,6254,27.96,11270,11300,11170,14630,7890,11260,11242.30,11.49,0,51,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4188,8.90,0.53,12,0.02,1268.00,21229.00,12560,20240514,-10.19,9950,20240805,13.37,11770,-4.16,20250226,10310,9.41,20250407,12560,-10.19,20240514,9950,13.37,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
|
|
|
|
|
20250502,110403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11270,10,2,0.09,56308100,5013,22.41,11270,11290,11170,14630,7890,11260,11232.42,11.49,0,-358,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4184,8.89,0.53,12,0.01,1268.00,21229.00,12560,20240514,-10.27,9950,20240805,13.27,11770,-4.25,20250226,10310,9.31,20250407,12560,-10.27,20240514,9950,13.27,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
|
|
|
|
|
20250502,100402,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11260,0,3,0.00,42821870,3816,17.06,11270,11270,11170,14630,7890,11260,11221.66,11.49,0,-551,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4181,8.88,0.53,12,0.01,1268.00,21229.00,12560,20240514,-10.35,9950,20240805,13.17,11770,-4.33,20250226,10310,9.21,20250407,12560,-10.35,20240514,9950,13.17,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
|
|
|
|
|
20250502,090403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11210,-50,5,-0.44,1159570,103,0.46,11270,11270,11210,14630,7890,11260,11257.96,11.49,0,-85,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4162,8.84,0.53,12,0.00,1268.00,21229.00,12560,20240514,-10.75,9950,20240805,12.66,11770,-4.76,20250226,10310,8.73,20250407,12560,-10.75,20240514,9950,12.66,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
|
