KissMeData/204320/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

27 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250212	160912	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	45000	1100	2	2.51	13953454600	310399	150.12	44100	45450	44050	57000	30750	43900	44954.27	25.48	0	13422	45900	44900	44200	43200	42500	45400	43700	470	13100	1000	32480	50	1	46957120	21131	15.59	0.95	12	0.66	2887.00	47505.00	50000	20240605	-10.00	30850	20240909	45.87	46100	-2.39	20250121	39800	13.07	20250102	50000	-10.00	20240605	30850	45.87	20240909	0.46	N	204320	1000	469 억	11964919	N	N	537	N	N
3	20250212	150910	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	45050	1150	2	2.62	13130189900	292114	141.28	44100	45450	44050	57000	30750	43900	44949.98	25.48	0	11699	45900	44900	44200	43200	42500	45400	43700	470	13100	1000	32480	50	1	46957120	21154	15.60	0.95	12	0.62	2887.00	47505.00	50000	20240605	-9.90	30850	20240909	46.03	46100	-2.28	20250121	39800	13.19	20250102	50000	-9.90	20240605	30850	46.03	20240909	0.46	N	204320	1000	469 억	11964919	N	N	2	N	N
4	20250212	140912	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	45000	1100	2	2.51	11750067750	261466	126.46	44100	45450	44050	57000	30750	43900	44940.43	25.48	0	6497	45900	44900	44200	43200	42500	45400	43700	470	13100	1000	32480	50	1	46957120	21131	15.59	0.95	12	0.56	2887.00	47505.00	50000	20240605	-10.00	30850	20240909	45.87	46100	-2.39	20250121	39800	13.07	20250102	50000	-10.00	20240605	30850	45.87	20240909	0.46	N	204320	1000	469 억	11964919	N	N	2	N	N
5	20250212	130915	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44900	1000	2	2.28	10473539500	233106	112.74	44100	45450	44050	57000	30750	43900	44931.76	25.48	0	3042	45900	44900	44200	43200	42500	45400	43700	470	13100	1000	32480	50	1	46957120	21084	15.55	0.95	12	0.50	2887.00	47505.00	50000	20240605	-10.20	30850	20240909	45.54	46100	-2.60	20250121	39800	12.81	20250102	50000	-10.20	20240605	30850	45.54	20240909	0.46	N	204320	1000	469 억	11964919	N	N	2	N	N
6	20250212	120910	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44950	1050	2	2.39	9754122150	217095	105.00	44100	45450	44050	57000	30750	43900	44931.69	25.48	0	4001	45900	44900	44200	43200	42500	45400	43700	470	13100	1000	32480	50	1	46957120	21107	15.57	0.95	12	0.46	2887.00	47505.00	50000	20240605	-10.10	30850	20240909	45.71	46100	-2.49	20250121	39800	12.94	20250102	50000	-10.10	20240605	30850	45.71	20240909	0.46	N	204320	1000	469 억	11964919	N	N	2	N	N
7	20250212	110909	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	45150	1250	2	2.85	8655843400	192672	93.18	44100	45450	44050	57000	30750	43900	44926.95	25.48	0	3304	45900	44900	44200	43200	42500	45400	43700	470	13100	1000	32480	50	1	46957120	21201	15.64	0.95	12	0.41	2887.00	47505.00	50000	20240605	-9.70	30850	20240909	46.35	46100	-2.06	20250121	39800	13.44	20250102	50000	-9.70	20240605	30850	46.35	20240909	0.46	N	204320	1000	469 억	11964919	N	N	2	N	N
8	20250212	100904	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	45050	1150	2	2.62	7352116800	163680	79.16	44100	45450	44050	57000	30750	43900	44919.58	25.48	0	-1421	45900	44900	44200	43200	42500	45400	43700	470	13100	1000	32480	50	1	46957120	21154	15.60	0.95	12	0.35	2887.00	47505.00	50000	20240605	-9.90	30850	20240909	46.03	46100	-2.28	20250121	39800	13.19	20250102	50000	-9.90	20240605	30850	46.03	20240909	0.46	N	204320	1000	469 억	11964919	N	N	2	N	N
9	20250212	090848	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	45200	1300	2	2.96	2696921750	60082	29.06	44100	45300	44050	57000	30750	43900	44892.54	25.48	0	5795	45900	44900	44200	43200	42500	45400	43700	470	13100	1000	32480	50	1	46957120	21225	15.66	0.95	12	0.13	2887.00	47505.00	50000	20240605	-9.60	30850	20240909	46.52	46100	-1.95	20250121	39800	13.57	20250102	50000	-9.60	20240605	30850	46.52	20240909	0.46	N	204320	1000	469 억	11964919	N	N	2	N	N
10	20250211	160914	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43900	-100	5	-0.23	9039544650	205037	79.26	43600	45200	43500	57200	30800	44000	44087.41	25.47	0	534	45400	44700	44100	43400	42800	44400	43100	470	13200	1000	32560	50	1	46957120	20614	15.21	0.92	12	0.44	2887.00	47505.00	50000	20240605	-12.20	30850	20240909	42.30	46100	-4.77	20250121	39800	10.30	20250102	50000	-12.20	20240605	30850	42.30	20240909	0.53	N	204320	1000	469 억	11959647	N	N	2	N	N
11	20250211	150913	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43750	-250	5	-0.57	8504987400	192842	74.54	43600	45200	43500	57200	30800	44000	44103.41	25.47	0	-435	45400	44700	44100	43400	42800	44400	43100	470	13200	1000	32560	50	1	46957120	20544	15.15	0.92	12	0.41	2887.00	47505.00	50000	20240605	-12.50	30850	20240909	41.82	46100	-5.10	20250121	39800	9.92	20250102	50000	-12.50	20240605	30850	41.82	20240909	0.53	N	204320	1000	469 억	11959647	N	N	295	N	N
12	20250211	140914	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43650	-350	5	-0.80	7490250850	169645	65.58	43600	45200	43500	57200	30800	44000	44152.52	25.47	0	-1095	45400	44700	44100	43400	42800	44400	43100	470	13200	1000	32560	50	1	46957120	20497	15.12	0.92	12	0.36	2887.00	47505.00	50000	20240605	-12.70	30850	20240909	41.49	46100	-5.31	20250121	39800	9.67	20250102	50000	-12.70	20240605	30850	41.49	20240909	0.53	N	204320	1000	469 억	11959647	N	N	295	N	N
13	20250211	130913	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43800	-200	5	-0.45	6812768200	154124	59.58	43600	45200	43500	57200	30800	44000	44203.19	25.47	0	-4541	45400	44700	44100	43400	42800	44400	43100	470	13200	1000	32560	50	1	46957120	20567	15.17	0.92	12	0.33	2887.00	47505.00	50000	20240605	-12.40	30850	20240909	41.98	46100	-4.99	20250121	39800	10.05	20250102	50000	-12.40	20240605	30850	41.98	20240909	0.53	N	204320	1000	469 억	11959647	N	N	295	N	N
14	20250211	120912	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43700	-300	5	-0.68	5979016300	135044	52.20	43600	45200	43600	57200	30800	44000	44274.62	25.47	0	-9767	45400	44700	44100	43400	42800	44400	43100	470	13200	1000	32560	50	1	46957120	20520	15.14	0.92	12	0.29	2887.00	47505.00	50000	20240605	-12.60	30850	20240909	41.65	46100	-5.21	20250121	39800	9.80	20250102	50000	-12.60	20240605	30850	41.65	20240909	0.53	N	204320	1000	469 억	11959647	N	N	295	N	N
15	20250211	110913	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43850	-150	5	-0.34	4779359050	107594	41.59	43600	45200	43600	57200	30800	44000	44420.39	25.47	0	-19210	45400	44700	44100	43400	42800	44400	43100	470	13200	1000	32560	50	1	46957120	20591	15.19	0.92	12	0.23	2887.00	47505.00	50000	20240605	-12.30	30850	20240909	42.14	46100	-4.88	20250121	39800	10.18	20250102	50000	-12.30	20240605	30850	42.14	20240909	0.53	N	204320	1000	469 억	11959647	N	N	295	N	N
16	20250211	100914	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43950	-50	5	-0.11	3866832650	86836	33.57	43600	45200	43600	57200	30800	44000	44530.41	25.47	0	-17556	45400	44700	44100	43400	42800	44400	43100	470	13200	1000	32560	50	1	46957120	20638	15.22	0.93	12	0.18	2887.00	47505.00	50000	20240605	-12.10	30850	20240909	42.46	46100	-4.66	20250121	39800	10.43	20250102	50000	-12.10	20240605	30850	42.46	20240909	0.53	N	204320	1000	469 억	11959647	N	N	295	N	N
17	20250211	090917	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44000	0	3	0.00	619916550	14129	5.46	43600	44450	43600	57200	30800	44000	43875.30	25.47	0	1154	45400	44700	44100	43400	42800	44400	43100	470	13200	1000	32560	50	1	46957120	20661	15.24	0.93	12	0.03	2887.00	47505.00	50000	20240605	-12.00	30850	20240909	42.63	46100	-4.56	20250121	39800	10.55	20250102	50000	-12.00	20240605	30850	42.63	20240909	0.53	N	204320	1000	469 억	11959647	N	N	295	N	N
18	20250210	160908	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44000	-350	5	-0.79	11339749350	257944	31.31	44350	44800	43500	57600	31050	44350	43962.03	25.43	0	13785	48316	46332	43716	41732	39116	47325	42725	470	13250	1000	32810	50	1	46957120	20661	15.24	0.93	12	0.55	2887.00	47505.00	50000	20240605	-12.00	30850	20240909	42.63	46100	-4.56	20250121	39800	10.55	20250102	50000	-12.00	20240605	30850	42.63	20240909	0.49	N	204320	1000	469 억	11941441	N	N	269	N	N
19	20250210	150907	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43950	-400	5	-0.90	10563719900	240305	29.17	44350	44800	43500	57600	31050	44350	43959.63	25.43	0	14406	48316	46332	43716	41732	39116	47325	42725	470	13250	1000	32810	50	1	46957120	20638	15.22	0.93	12	0.51	2887.00	47505.00	50000	20240605	-12.10	30850	20240909	42.46	46100	-4.66	20250121	39800	10.43	20250102	50000	-12.10	20240605	30850	42.46	20240909	0.49	N	204320	1000	469 억	11941441	N	N	4626	N	N
20	20250210	140906	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44000	-350	5	-0.79	8807912100	200290	24.31	44350	44800	43500	57600	31050	44350	43975.79	25.43	0	2560	48316	46332	43716	41732	39116	47325	42725	470	13250	1000	32810	50	1	46957120	20661	15.24	0.93	12	0.43	2887.00	47505.00	50000	20240605	-12.00	30850	20240909	42.63	46100	-4.56	20250121	39800	10.55	20250102	50000	-12.00	20240605	30850	42.63	20240909	0.49	N	204320	1000	469 억	11941441	N	N	4626	N	N
21	20250210	130909	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44000	-350	5	-0.79	7638467700	173686	21.08	44350	44800	43500	57600	31050	44350	43978.59	25.43	0	-3341	48316	46332	43716	41732	39116	47325	42725	470	13250	1000	32810	50	1	46957120	20661	15.24	0.93	12	0.37	2887.00	47505.00	50000	20240605	-12.00	30850	20240909	42.63	46100	-4.56	20250121	39800	10.55	20250102	50000	-12.00	20240605	30850	42.63	20240909	0.49	N	204320	1000	469 억	11941441	N	N	4626	N	N
22	20250210	120905	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43850	-500	5	-1.13	6542899900	148786	18.06	44350	44800	43500	57600	31050	44350	43975.23	25.43	0	-6653	48316	46332	43716	41732	39116	47325	42725	470	13250	1000	32810	50	1	46957120	20591	15.19	0.92	12	0.32	2887.00	47505.00	50000	20240605	-12.30	30850	20240909	42.14	46100	-4.88	20250121	39800	10.18	20250102	50000	-12.30	20240605	30850	42.14	20240909	0.49	N	204320	1000	469 억	11941441	N	N	4626	N	N
23	20250210	110901	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43900	-450	5	-1.01	4900413300	111201	13.50	44350	44800	43500	57600	31050	44350	44068.06	25.43	0	-2820	48316	46332	43716	41732	39116	47325	42725	470	13250	1000	32810	50	1	46957120	20614	15.21	0.92	12	0.24	2887.00	47505.00	50000	20240605	-12.20	30850	20240909	42.30	46100	-4.77	20250121	39800	10.30	20250102	50000	-12.20	20240605	30850	42.30	20240909	0.49	N	204320	1000	469 억	11941441	N	N	4626	N	N
24	20250210	100901	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44200	-150	5	-0.34	3508105850	79626	9.67	44350	44800	43500	57600	31050	44350	44057.28	25.43	0	7012	48316	46332	43716	41732	39116	47325	42725	470	13250	1000	32810	50	1	46957120	20755	15.31	0.93	12	0.17	2887.00	47505.00	50000	20240605	-11.60	30850	20240909	43.27	46100	-4.12	20250121	39800	11.06	20250102	50000	-11.60	20240605	30850	43.27	20240909	0.49	N	204320	1000	469 억	11941441	N	N	4626	N	N
25	20250210	090858	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44150	-200	5	-0.45	769241850	17370	2.11	44350	44800	43900	57600	31050	44350	44285.64	25.43	0	2402	48316	46332	43716	41732	39116	47325	42725	470	13250	1000	32810	50	1	46957120	20732	15.29	0.93	12	0.04	2887.00	47505.00	50000	20240605	-11.70	30850	20240909	43.11	46100	-4.23	20250121	39800	10.93	20250102	50000	-11.70	20240605	30850	43.11	20240909	0.49	N	204320	1000	469 억	11941441	N	N	4626	N	N
26	20250207	160852	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44350	3650	2	8.97	36566981550	822045	278.26	41100	45700	41100	52900	28500	40700	44482.99	25.02	0	203078	44166	42432	41366	39632	38566	41900	39100	470	12200	1000	30110	50	1	46957120	20825	15.36	0.93	12	1.75	2887.00	47505.00	50000	20240605	-11.30	30850	20240909	43.76	46100	-3.80	20250121	39800	11.43	20250102	50000	-11.30	20240605	30850	43.76	20240909	0.49	N	204320	1000	469 억	11750909	N	N	4626	N	N
27	20250207	150853	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44450	3750	2	9.21	35376091950	795223	269.18	41100	45700	41100	52900	28500	40700	44485.75	25.02	0	197084	44166	42432	41366	39632	38566	41900	39100	470	12200	1000	30110	50	1	46957120	20872	15.40	0.94	12	1.69	2887.00	47505.00	50000	20240605	-11.10	30850	20240909	44.08	46100	-3.58	20250121	39800	11.68	20250102	50000	-11.10	20240605	30850	44.08	20240909	0.49	N	204320	1000	469 억	11750909	N	N	68	N	N
28	20250207	140853	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44950	4250	2	10.44	32978085250	741602	251.03	41100	45700	41100	52900	28500	40700	44468.71	25.02	0	194268	44166	42432	41366	39632	38566	41900	39100	470	12200	1000	30110	50	1	46957120	21107	15.57	0.95	12	1.58	2887.00	47505.00	50000	20240605	-10.10	30850	20240909	45.71	46100	-2.49	20250121	39800	12.94	20250102	50000	-10.10	20240605	30850	45.71	20240909	0.49	N	204320	1000	469 억	11750909	N	N	68	N	N
29	20250207	130850	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	45200	4500	2	11.06	31163939450	701271	237.38	41100	45700	41100	52900	28500	40700	44439.22	25.02	0	195947	44166	42432	41366	39632	38566	41900	39100	470	12200	1000	30110	50	1	46957120	21225	15.66	0.95	12	1.49	2887.00	47505.00	50000	20240605	-9.60	30850	20240909	46.52	46100	-1.95	20250121	39800	13.57	20250102	50000	-9.60	20240605	30850	46.52	20240909	0.49	N	204320	1000	469 억	11750909	N	N	68	N	N
30	20250207	120850	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44950	4250	2	10.44	29401674350	662033	224.10	41100	45700	41100	52900	28500	40700	44411.19	25.02	0	183936	44166	42432	41366	39632	38566	41900	39100	470	12200	1000	30110	50	1	46957120	21107	15.57	0.95	12	1.41	2887.00	47505.00	50000	20240605	-10.10	30850	20240909	45.71	46100	-2.49	20250121	39800	12.94	20250102	50000	-10.10	20240605	30850	45.71	20240909	0.49	N	204320	1000	469 억	11750909	N	N	68	N	N
31	20250207	110848	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	45300	4600	2	11.30	26864550350	605720	205.03	41100	45700	41100	52900	28500	40700	44351.43	25.02	0	187625	44166	42432	41366	39632	38566	41900	39100	470	12200	1000	30110	50	1	46957120	21272	15.69	0.95	12	1.29	2887.00	47505.00	50000	20240605	-9.40	30850	20240909	46.84	46100	-1.74	20250121	39800	13.82	20250102	50000	-9.40	20240605	30850	46.84	20240909	0.49	N	204320	1000	469 억	11750909	N	N	68	N	N
32	20250207	100851	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44900	4200	2	10.32	18054454200	411055	139.14	41100	45200	41100	52900	28500	40700	43922.23	25.02	0	126923	44166	42432	41366	39632	38566	41900	39100	470	12200	1000	30110	50	1	46957120	21084	15.55	0.95	12	0.88	2887.00	47505.00	50000	20240605	-10.20	30850	20240909	45.54	46100	-2.60	20250121	39800	12.81	20250102	50000	-10.20	20240605	30850	45.54	20240909	0.49	N	204320	1000	469 억	11750909	N	N	68	N	N
33	20250207	090857	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43450	2750	2	6.76	4854385150	113560	38.44	41100	44000	41100	52900	28500	40700	42747.32	25.02	0	52300	44166	42432	41366	39632	38566	41900	39100	470	12200	1000	30110	50	1	46957120	20403	15.05	0.91	12	0.24	2887.00	47505.00	50000	20240605	-13.10	30850	20240909	40.84	46100	-5.75	20250121	39800	9.17	20250102	50000	-13.10	20240605	30850	40.84	20240909	0.49	N	204320	1000	469 억	11750909	N	N	68	N	N
34	20250206	160829	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40700	-1600	5	-3.78	11606996250	282152	321.06	42650	43100	40300	54900	29650	42300	41137.88	25.05	0	-10119	42933	42616	42183	41866	41433	42775	42025	470	12600	1000	31300	50	1	46957120	19112	14.10	0.86	12	0.60	2887.00	47505.00	50000	20240605	-18.60	30850	20240909	31.93	46100	-11.71	20250121	39800	2.26	20250102	50000	-18.60	20240605	30850	31.93	20240909	0.50	N	204320	1000	469 억	11763799	N	N	68	N	N
35	20250206	150833	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40500	-1800	5	-4.26	10937506700	265667	302.30	42650	43100	40300	54900	29650	42300	41169.99	25.05	0	-5781	42933	42616	42183	41866	41433	42775	42025	470	12600	1000	31300	50	1	46957120	19018	14.03	0.85	12	0.57	2887.00	47505.00	50000	20240605	-19.00	30850	20240909	31.28	46100	-12.15	20250121	39800	1.76	20250102	50000	-19.00	20240605	30850	31.28	20240909	0.50	N	204320	1000	469 억	11763799	N	N	1696	N	N
36	20250206	140834	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40850	-1450	5	-3.43	7233529500	174411	198.46	42650	43100	40800	54900	29650	42300	41474.04	25.05	0	-8084	42933	42616	42183	41866	41433	42775	42025	470	12600	1000	31300	50	1	46957120	19182	14.15	0.86	12	0.37	2887.00	47505.00	50000	20240605	-18.30	30850	20240909	32.41	46100	-11.39	20250121	39800	2.64	20250102	50000	-18.30	20240605	30850	32.41	20240909	0.50	N	204320	1000	469 억	11763799	N	N	1696	N	N
37	20250206	130830	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40950	-1350	5	-3.19	5578566050	133972	152.45	42650	43100	40850	54900	29650	42300	41639.79	25.05	0	-13327	42933	42616	42183	41866	41433	42775	42025	470	12600	1000	31300	50	1	46957120	19229	14.18	0.86	12	0.29	2887.00	47505.00	50000	20240605	-18.10	30850	20240909	32.74	46100	-11.17	20250121	39800	2.89	20250102	50000	-18.10	20240605	30850	32.74	20240909	0.50	N	204320	1000	469 억	11763799	N	N	1696	N	N
38	20250206	120828	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41200	-1100	5	-2.60	3723185550	88767	101.01	42650	43100	41200	54900	29650	42300	41943.35	25.05	0	-8233	42933	42616	42183	41866	41433	42775	42025	470	12600	1000	31300	50	1	46957120	19346	14.27	0.87	12	0.19	2887.00	47505.00	50000	20240605	-17.60	30850	20240909	33.55	46100	-10.63	20250121	39800	3.52	20250102	50000	-17.60	20240605	30850	33.55	20240909	0.50	N	204320	1000	469 억	11763799	N	N	1696	N	N
39	20250206	110823	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41500	-800	5	-1.89	2235013950	52764	60.04	42650	43100	41350	54900	29650	42300	42358.69	25.05	0	-3049	42933	42616	42183	41866	41433	42775	42025	470	12600	1000	31300	50	1	46957120	19487	14.37	0.87	12	0.11	2887.00	47505.00	50000	20240605	-17.00	30850	20240909	34.52	46100	-9.98	20250121	39800	4.27	20250102	50000	-17.00	20240605	30850	34.52	20240909	0.50	N	204320	1000	469 억	11763799	N	N	1696	N	N
40	20250206	100824	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42650	350	2	0.83	953894850	22350	25.43	42650	43100	42200	54900	29650	42300	42679.86	25.05	0	-898	42933	42616	42183	41866	41433	42775	42025	470	12600	1000	31300	50	1	46957120	20027	14.77	0.90	12	0.05	2887.00	47505.00	50000	20240605	-14.70	30850	20240909	38.25	46100	-7.48	20250121	39800	7.16	20250102	50000	-14.70	20240605	30850	38.25	20240909	0.50	N	204320	1000	469 억	11763799	N	N	1696	N	N
41	20250206	090835	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42500	200	2	0.47	276279100	6509	7.41	42650	42800	42200	54900	29650	42300	42445.71	25.05	0	-2600	42933	42616	42183	41866	41433	42775	42025	470	12600	1000	31300	50	1	46957120	19957	14.72	0.89	12	0.01	2887.00	47505.00	50000	20240605	-15.00	30850	20240909	37.76	46100	-7.81	20250121	39800	6.78	20250102	50000	-15.00	20240605	30850	37.76	20240909	0.50	N	204320	1000	469 억	11763799	N	N	1696	N	N
42	20250205	160821	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42300	450	2	1.08	3680743050	87383	54.54	41950	42500	41750	54400	29300	41850	42121.83	25.04	-2842	3343	43983	42916	42233	41166	40483	42575	40825	470	12550	1000	30960	50	1	46957120	19863	14.65	0.89	12	0.19	2887.00	47505.00	50000	20240605	-15.40	30850	20240909	37.12	46100	-8.24	20250121	39800	6.28	20250102	50000	-15.40	20240605	30850	37.12	20240909	0.48	N	204320	1000	469 억	11757229	N	N	1696	N	N
43	20250205	150824	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42200	350	2	0.84	3287349500	78082	48.73	41950	42500	41750	54400	29300	41850	42101.25	25.04	-2842	2617	43983	42916	42233	41166	40483	42575	40825	470	12550	1000	30960	50	1	46957120	19816	14.62	0.89	12	0.17	2887.00	47505.00	50000	20240605	-15.60	30850	20240909	36.79	46100	-8.46	20250121	39800	6.03	20250102	50000	-15.60	20240605	30850	36.79	20240909	0.48	N	204320	1000	469 억	11757229	N	N	1306	N	N
44	20250205	140823	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42100	250	2	0.60	2760807000	65591	40.94	41950	42500	41750	54400	29300	41850	42091.25	25.04	-2842	-352	43983	42916	42233	41166	40483	42575	40825	470	12550	1000	30960	50	1	46957120	19769	14.58	0.89	12	0.14	2887.00	47505.00	50000	20240605	-15.80	30850	20240909	36.47	46100	-8.68	20250121	39800	5.78	20250102	50000	-15.80	20240605	30850	36.47	20240909	0.48	N	204320	1000	469 억	11757229	N	N	1306	N	N
45	20250205	130822	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41950	100	2	0.24	2320910200	55153	34.42	41950	42500	41750	54400	29300	41850	42081.31	25.04	-2842	-2755	43983	42916	42233	41166	40483	42575	40825	470	12550	1000	30960	50	1	46957120	19699	14.53	0.88	12	0.12	2887.00	47505.00	50000	20240605	-16.10	30850	20240909	35.98	46100	-9.00	20250121	39800	5.40	20250102	50000	-16.10	20240605	30850	35.98	20240909	0.48	N	204320	1000	469 억	11757229	N	N	1306	N	N
46	20250205	120826	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42050	200	2	0.48	2014744300	47868	29.88	41950	42500	41750	54400	29300	41850	42089.59	25.04	-2842	-3087	43983	42916	42233	41166	40483	42575	40825	470	12550	1000	30960	50	1	46957120	19745	14.57	0.89	12	0.10	2887.00	47505.00	50000	20240605	-15.90	30850	20240909	36.30	46100	-8.79	20250121	39800	5.65	20250102	50000	-15.90	20240605	30850	36.30	20240909	0.48	N	204320	1000	469 억	11757229	N	N	1306	N	N
47	20250205	110822	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42100	250	2	0.60	1658918000	39405	24.59	41950	42500	41750	54400	29300	41850	42099.18	25.04	-2842	-2960	43983	42916	42233	41166	40483	42575	40825	470	12550	1000	30960	50	1	46957120	19769	14.58	0.89	12	0.08	2887.00	47505.00	50000	20240605	-15.80	30850	20240909	36.47	46100	-8.68	20250121	39800	5.78	20250102	50000	-15.80	20240605	30850	36.47	20240909	0.48	N	204320	1000	469 억	11757229	N	N	1306	N	N
48	20250205	100832	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41850	0	3	0.00	1088247500	25838	16.13	41950	42500	41750	54400	29300	41850	42118.11	25.04	-2842	-2191	43983	42916	42233	41166	40483	42575	40825	470	12550	1000	30960	50	1	46957120	19652	14.50	0.88	12	0.06	2887.00	47505.00	50000	20240605	-16.30	30850	20240909	35.66	46100	-9.22	20250121	39800	5.15	20250102	50000	-16.30	20240605	30850	35.66	20240909	0.48	N	204320	1000	469 억	11757229	N	N	1306	N	N
49	20250205	090835	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42100	250	2	0.60	275540350	6543	4.08	41950	42400	41750	54400	29300	41850	42112.27	25.04	-2842	-727	43983	42916	42233	41166	40483	42575	40825	470	12550	1000	30960	50	1	46957120	19769	14.58	0.89	12	0.01	2887.00	47505.00	50000	20240605	-15.80	30850	20240909	36.47	46100	-8.68	20250121	39800	5.78	20250102	50000	-15.80	20240605	30850	36.47	20240909	0.48	N	204320	1000	469 억	11757229	N	N	1306	N	N
50	20250204	160804	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41850	650	2	1.58	6770388550	159656	57.45	41900	43300	41550	53500	28850	41200	42406.64	24.89	0	25878	45533	43366	42183	40016	38833	42775	39425	470	12300	1000	30480	50	1	46957120	19652	14.50	0.88	12	0.34	2887.00	47505.00	50000	20240605	-16.30	30850	20240909	35.66	46100	-9.22	20250121	39800	5.15	20250102	50000	-16.30	20240605	30850	35.66	20240909	0.47	N	204320	1000	469 억	11687346	N	N	1306	N	N
51	20250204	150815	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41750	550	2	1.33	6335944450	149245	53.71	41900	43300	41550	53500	28850	41200	42453.31	24.89	0	23729	45533	43366	42183	40016	38833	42775	39425	470	12300	1000	30480	50	1	46957120	19605	14.46	0.88	12	0.32	2887.00	47505.00	50000	20240605	-16.50	30850	20240909	35.33	46100	-9.44	20250121	39800	4.90	20250102	50000	-16.50	20240605	30850	35.33	20240909	0.47	N	204320	1000	469 억	11687346	N	N	12303	N	N
52	20250204	140814	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42100	900	2	2.18	4810282300	112888	40.62	41900	43300	41900	53500	28850	41200	42611.10	24.89	0	17415	45533	43366	42183	40016	38833	42775	39425	470	12300	1000	30480	50	1	46957120	19769	14.58	0.89	12	0.24	2887.00	47505.00	50000	20240605	-15.80	30850	20240909	36.47	46100	-8.68	20250121	39800	5.78	20250102	50000	-15.80	20240605	30850	36.47	20240909	0.47	N	204320	1000	469 억	11687346	N	N	12303	N	N
53	20250204	130816	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42650	1450	2	3.52	4119980400	96604	34.76	41900	43300	41900	53500	28850	41200	42648.13	24.89	0	13434	45533	43366	42183	40016	38833	42775	39425	470	12300	1000	30480	50	1	46957120	20027	14.77	0.90	12	0.21	2887.00	47505.00	50000	20240605	-14.70	30850	20240909	38.25	46100	-7.48	20250121	39800	7.16	20250102	50000	-14.70	20240605	30850	38.25	20240909	0.47	N	204320	1000	469 억	11687346	N	N	12303	N	N
54	20250204	120825	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42550	1350	2	3.28	3642610100	85392	30.73	41900	43300	41900	53500	28850	41200	42657.51	24.89	0	13350	45533	43366	42183	40016	38833	42775	39425	470	12300	1000	30480	50	1	46957120	19980	14.74	0.90	12	0.18	2887.00	47505.00	50000	20240605	-14.90	30850	20240909	37.93	46100	-7.70	20250121	39800	6.91	20250102	50000	-14.90	20240605	30850	37.93	20240909	0.47	N	204320	1000	469 억	11687346	N	N	12303	N	N
55	20250204	110806	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42700	1500	2	3.64	3165726100	74225	26.71	41900	43300	41900	53500	28850	41200	42650.40	24.89	0	13102	45533	43366	42183	40016	38833	42775	39425	470	12300	1000	30480	50	1	46957120	20051	14.79	0.90	12	0.16	2887.00	47505.00	50000	20240605	-14.60	30850	20240909	38.41	46100	-7.38	20250121	39800	7.29	20250102	50000	-14.60	20240605	30850	38.41	20240909	0.47	N	204320	1000	469 억	11687346	N	N	12303	N	N
56	20250204	100812	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42900	1700	2	4.13	2551565550	59867	21.54	41900	43300	41900	53500	28850	41200	42620.57	24.89	0	14146	45533	43366	42183	40016	38833	42775	39425	470	12300	1000	30480	50	1	46957120	20145	14.86	0.90	12	0.13	2887.00	47505.00	50000	20240605	-14.20	30850	20240909	39.06	46100	-6.94	20250121	39800	7.79	20250102	50000	-14.20	20240605	30850	39.06	20240909	0.47	N	204320	1000	469 억	11687346	N	N	12303	N	N
57	20250204	090814	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42150	950	2	2.31	597822000	14159	5.10	41900	42800	41900	53500	28850	41200	42222.05	24.89	0	1214	45533	43366	42183	40016	38833	42775	39425	470	12300	1000	30480	50	1	46957120	19792	14.60	0.89	12	0.03	2887.00	47505.00	50000	20240605	-15.70	30850	20240909	36.63	46100	-8.57	20250121	39800	5.90	20250102	50000	-15.70	20240605	30850	36.63	20240909	0.47	N	204320	1000	469 억	11687346	N	N	12303	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History