2025-03-04 18:11:49 +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
|
2025-03-06 18:11:45 +09:00
|
|
|
20250306,160757,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-25,5,-0.85,51191900,17514,61.95,2950,2950,2900,3805,2055,2930,2923.24,3.40,0,1400,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,453,2.58,0.24,12,0.11,1128.00,12162.00,3915,20240222,-25.80,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,3835,-24.25,20240326,2750,5.64,20250204,0.58,N,123700,500,78 억,,530601,N,N,3,N,00,N
|
|
|
|
|
20250306,150756,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,0,3,0.00,46448855,15882,56.17,2950,2950,2900,3805,2055,2930,2924.62,3.40,0,1710,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.10,1128.00,12162.00,3915,20240222,-25.16,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.58,N,123700,500,78 억,,530601,N,N,6,N,00,N
|
|
|
|
|
20250306,140756,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,0,3,0.00,46404910,15867,56.12,2950,2950,2900,3805,2055,2930,2924.62,3.40,0,1719,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.10,1128.00,12162.00,3915,20240222,-25.16,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.58,N,123700,500,78 억,,530601,N,N,6,N,00,N
|
|
|
|
|
20250306,130757,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,0,3,0.00,45763740,15648,55.35,2950,2950,2900,3805,2055,2930,2924.57,3.40,0,1738,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.10,1128.00,12162.00,3915,20240222,-25.16,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.58,N,123700,500,78 억,,530601,N,N,6,N,00,N
|
|
|
|
|
20250306,120756,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,5,2,0.17,23391460,7972,28.20,2950,2950,2905,3805,2055,2930,2934.20,3.40,0,929,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.05,1128.00,12162.00,3915,20240222,-25.03,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,3835,-23.47,20240326,2750,6.73,20250204,0.58,N,123700,500,78 억,,530601,N,N,6,N,00,N
|
|
|
|
|
20250306,110753,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,5,2,0.17,18973010,6467,22.87,2950,2950,2905,3805,2055,2930,2933.82,3.40,0,883,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.04,1128.00,12162.00,3915,20240222,-25.03,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,3835,-23.47,20240326,2750,6.73,20250204,0.58,N,123700,500,78 억,,530601,N,N,6,N,00,N
|
|
|
|
|
20250306,100755,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,5,2,0.17,11311910,3859,13.65,2950,2950,2905,3805,2055,2930,2931.31,3.40,0,222,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.02,1128.00,12162.00,3915,20240222,-25.03,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,3835,-23.47,20240326,2750,6.73,20250204,0.58,N,123700,500,78 억,,530601,N,N,6,N,00,N
|
|
|
|
|
20250306,090759,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2945,15,2,0.51,4541375,1551,5.49,2950,2950,2905,3805,2055,2930,2928.03,3.40,0,175,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,460,2.61,0.24,12,0.01,1128.00,12162.00,3915,20240222,-24.78,2750,20250204,7.09,3070,-4.07,20250210,2750,7.09,20250204,3835,-23.21,20240326,2750,7.09,20250204,0.58,N,123700,500,78 억,,530601,N,N,6,N,00,N
|
2025-03-05 18:11:47 +09:00
|
|
|
20250305,160748,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,55,2,1.91,81783525,28267,144.90,2850,2930,2850,3735,2015,2875,2893.25,3.40,0,749,2928,2901,2878,2851,2828,2890,2840,78,860,500,2120,5,1,15604898,457,2.60,0.24,12,0.18,1128.00,12162.00,4025,20240221,-27.20,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.80,N,123700,500,78 억,,529862,N,N,6,N,00,N
|
|
|
|
|
20250305,150751,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,30,2,1.04,76729310,26542,136.06,2850,2930,2850,3735,2015,2875,2890.86,3.40,0,743,2928,2901,2878,2851,2828,2890,2840,78,860,500,2120,5,1,15604898,453,2.58,0.24,12,0.17,1128.00,12162.00,4025,20240221,-27.83,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,3835,-24.25,20240326,2750,5.64,20250204,0.80,N,123700,500,78 억,,529862,N,N,5,N,00,N
|
|
|
|
|
20250305,140750,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,35,2,1.22,39674270,13731,70.39,2850,2920,2850,3735,2015,2875,2889.39,3.40,0,360,2928,2901,2878,2851,2828,2890,2840,78,860,500,2120,5,1,15604898,454,2.58,0.24,12,0.09,1128.00,12162.00,4025,20240221,-27.70,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3835,-24.12,20240326,2750,5.82,20250204,0.80,N,123700,500,78 억,,529862,N,N,5,N,00,N
|
|
|
|
|
20250305,130746,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,35,2,1.22,35603225,12332,63.22,2850,2915,2850,3735,2015,2875,2887.06,3.40,0,345,2928,2901,2878,2851,2828,2890,2840,78,860,500,2120,5,1,15604898,454,2.58,0.24,12,0.08,1128.00,12162.00,4025,20240221,-27.70,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3835,-24.12,20240326,2750,5.82,20250204,0.80,N,123700,500,78 억,,529862,N,N,5,N,00,N
|
|
|
|
|
20250305,120749,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,15,2,0.52,10065210,3504,17.96,2850,2890,2850,3735,2015,2875,2872.49,3.40,0,51,2928,2901,2878,2851,2828,2890,2840,78,860,500,2120,5,1,15604898,451,2.56,0.24,12,0.02,1128.00,12162.00,4025,20240221,-28.20,2750,20250204,5.09,3070,-5.86,20250210,2750,5.09,20250204,3835,-24.64,20240326,2750,5.09,20250204,0.80,N,123700,500,78 억,,529862,N,N,5,N,00,N
|
|
|
|
|
20250305,110745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,5,2,0.17,7116050,2481,12.72,2850,2880,2850,3735,2015,2875,2868.22,3.40,0,51,2928,2901,2878,2851,2828,2890,2840,78,860,500,2120,5,1,15604898,449,2.55,0.24,12,0.02,1128.00,12162.00,4025,20240221,-28.45,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,3835,-24.90,20240326,2750,4.73,20250204,0.80,N,123700,500,78 억,,529862,N,N,5,N,00,N
|
|
|
|
|
20250305,100749,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,-5,5,-0.17,6219510,2169,11.12,2850,2880,2850,3735,2015,2875,2867.46,3.40,0,51,2928,2901,2878,2851,2828,2890,2840,78,860,500,2120,5,1,15604898,448,2.54,0.24,12,0.01,1128.00,12162.00,4025,20240221,-28.70,2750,20250204,4.36,3070,-6.51,20250210,2750,4.36,20250204,3835,-25.16,20240326,2750,4.36,20250204,0.80,N,123700,500,78 억,,529862,N,N,5,N,00,N
|
|
|
|
|
20250305,090747,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2865,-10,5,-0.35,453585,159,0.82,2850,2865,2850,3735,2015,2875,2852.74,3.40,0,28,2928,2901,2878,2851,2828,2890,2840,78,860,500,2120,5,1,15604898,447,2.54,0.24,12,0.00,1128.00,12162.00,4025,20240221,-28.82,2750,20250204,4.18,3070,-6.68,20250210,2750,4.18,20250204,3835,-25.29,20240326,2750,4.18,20250204,0.80,N,123700,500,78 억,,529862,N,N,5,N,00,N
|
2025-03-04 18:11:49 +09:00
|
|
|
20250304,160740,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2875,-30,5,-1.03,55762505,19426,73.95,2905,2905,2855,3775,2035,2905,2870.50,3.39,0,135,2971,2937,2911,2877,2851,2925,2865,78,870,500,2140,5,1,15604898,449,2.55,0.24,12,0.12,1128.00,12162.00,4080,20240220,-29.53,2750,20250204,4.55,3070,-6.35,20250210,2750,4.55,20250204,3855,-25.42,20240304,2750,4.55,20250204,0.81,N,123700,500,78 억,,529639,N,N,5,N,00,N
|
|
|
|
|
20250304,150735,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2865,-40,5,-1.38,45889065,15979,60.83,2905,2905,2855,3775,2035,2905,2871.84,3.39,0,296,2971,2937,2911,2877,2851,2925,2865,78,870,500,2140,5,1,15604898,447,2.54,0.24,12,0.10,1128.00,12162.00,4080,20240220,-29.78,2750,20250204,4.18,3070,-6.68,20250210,2750,4.18,20250204,3855,-25.68,20240304,2750,4.18,20250204,0.81,N,123700,500,78 억,,529639,N,N,0,N,00,N
|
|
|
|
|
20250304,140740,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-25,5,-0.86,35910470,12491,47.55,2905,2905,2860,3775,2035,2905,2874.91,3.39,0,167,2971,2937,2911,2877,2851,2925,2865,78,870,500,2140,5,1,15604898,449,2.55,0.24,12,0.08,1128.00,12162.00,4080,20240220,-29.41,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,3855,-25.29,20240304,2750,4.73,20250204,0.81,N,123700,500,78 억,,529639,N,N,0,N,00,N
|
|
|
|
|
20250304,130738,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2875,-30,5,-1.03,34487645,11995,45.66,2905,2905,2860,3775,2035,2905,2875.17,3.39,0,191,2971,2937,2911,2877,2851,2925,2865,78,870,500,2140,5,1,15604898,449,2.55,0.24,12,0.08,1128.00,12162.00,4080,20240220,-29.53,2750,20250204,4.55,3070,-6.35,20250210,2750,4.55,20250204,3855,-25.42,20240304,2750,4.55,20250204,0.81,N,123700,500,78 억,,529639,N,N,0,N,00,N
|
|
|
|
|
20250304,120737,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,-15,5,-0.52,29174215,10139,38.60,2905,2905,2860,3775,2035,2905,2877.43,3.39,0,195,2971,2937,2911,2877,2851,2925,2865,78,870,500,2140,5,1,15604898,451,2.56,0.24,12,0.06,1128.00,12162.00,4080,20240220,-29.17,2750,20250204,5.09,3070,-5.86,20250210,2750,5.09,20250204,3855,-25.03,20240304,2750,5.09,20250204,0.81,N,123700,500,78 억,,529639,N,N,0,N,00,N
|
|
|
|
|
20250304,110739,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,-10,5,-0.34,15243320,5278,20.09,2905,2905,2870,3775,2035,2905,2888.09,3.39,0,-205,2971,2937,2911,2877,2851,2925,2865,78,870,500,2140,5,1,15604898,452,2.57,0.24,12,0.03,1128.00,12162.00,4080,20240220,-29.04,2750,20250204,5.27,3070,-5.70,20250210,2750,5.27,20250204,3855,-24.90,20240304,2750,5.27,20250204,0.81,N,123700,500,78 억,,529639,N,N,0,N,00,N
|
|
|
|
|
20250304,100734,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,-10,5,-0.34,8243455,2855,10.87,2905,2905,2880,3775,2035,2905,2887.37,3.39,0,-69,2971,2937,2911,2877,2851,2925,2865,78,870,500,2140,5,1,15604898,452,2.57,0.24,12,0.02,1128.00,12162.00,4080,20240220,-29.04,2750,20250204,5.27,3070,-5.70,20250210,2750,5.27,20250204,3855,-24.90,20240304,2750,5.27,20250204,0.81,N,123700,500,78 억,,529639,N,N,0,N,00,N
|
|
|
|
|
20250304,090732,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-25,5,-0.86,1691355,584,2.22,2905,2905,2880,3775,2035,2905,2896.16,3.39,0,-78,2971,2937,2911,2877,2851,2925,2865,78,870,500,2140,5,1,15604898,449,2.55,0.24,12,0.00,1128.00,12162.00,4080,20240220,-29.41,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,3855,-25.29,20240304,2750,4.73,20250204,0.81,N,123700,500,78 억,,529639,N,N,0,N,00,N
|
