KissMeData/024900/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 9c008744b1 Update 2025-03-14 2978 top30,price

2025-03-14 18:11:58 +09:00

31 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250314	160349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2820	70	2	2.55	128727294	45954	69.29	2765	2820	2750	3575	1925	2750	2801.22	1.24	7027	2840	2795	2770	2725	2700	2782	2712	163	825	500	2030	5	1	32564980	918	7.40	0.96	12	0.14	381.00	2924.00	5980	20240415	-52.84	2615	20241209	7.84	3140	-10.19	20250110	2645	6.62	20250304	5980	-52.84	20240415	2615	7.84	20241209	1.11	N	024900	500	162 억	404124	N	N	10	N	N
3	20250314	150352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2815	65	2	2.36	119532976	42692	64.37	2765	2815	2750	3575	1925	2750	2799.89	1.24	6450	2840	2795	2770	2725	2700	2782	2712	163	825	500	2030	5	1	32564980	917	7.39	0.96	12	0.13	381.00	2924.00	5980	20240415	-52.93	2615	20241209	7.65	3140	-10.35	20250110	2645	6.43	20250304	5980	-52.93	20240415	2615	7.65	20241209	1.11	N	024900	500	162 억	404124	N	N	95	N	N
4	20250314	140349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2810	60	2	2.18	70010722	25077	37.81	2765	2815	2750	3575	1925	2750	2791.83	1.24	2114	2840	2795	2770	2725	2700	2782	2712	163	825	500	2030	5	1	32564980	915	7.38	0.96	12	0.08	381.00	2924.00	5980	20240415	-53.01	2615	20241209	7.46	3140	-10.51	20250110	2645	6.24	20250304	5980	-53.01	20240415	2615	7.46	20241209	1.11	N	024900	500	162 억	404124	N	N	95	N	N
5	20250314	130349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2810	60	2	2.18	61828129	22160	33.41	2765	2815	2750	3575	1925	2750	2790.08	1.24	897	2840	2795	2770	2725	2700	2782	2712	163	825	500	2030	5	1	32564980	915	7.38	0.96	12	0.07	381.00	2924.00	5980	20240415	-53.01	2615	20241209	7.46	3140	-10.51	20250110	2645	6.24	20250304	5980	-53.01	20240415	2615	7.46	20241209	1.11	N	024900	500	162 억	404124	N	N	95	N	N
6	20250314	120351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2792	42	2	1.53	44332125	15925	24.01	2765	2800	2750	3575	1925	2750	2783.81	1.24	1359	2840	2795	2770	2725	2700	2782	2712	163	825	500	2030	5	1	32564980	909	7.33	0.95	12	0.05	381.00	2924.00	5980	20240415	-53.31	2615	20241209	6.77	3140	-11.08	20250110	2645	5.56	20250304	5980	-53.31	20240415	2615	6.77	20241209	1.11	N	024900	500	162 억	404124	N	N	95	N	N
7	20250314	110349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2790	40	2	1.45	36128801	12983	19.58	2765	2800	2750	3575	1925	2750	2782.78	1.24	1147	2840	2795	2770	2725	2700	2782	2712	163	825	500	2030	5	1	32564980	909	7.32	0.95	12	0.04	381.00	2924.00	5980	20240415	-53.34	2615	20241209	6.69	3140	-11.15	20250110	2645	5.48	20250304	5980	-53.34	20240415	2615	6.69	20241209	1.11	N	024900	500	162 억	404124	N	N	95	N	N
8	20250314	100350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2800	50	2	1.82	24494280	8802	13.27	2765	2800	2750	3575	1925	2750	2782.81	1.24	2528	2840	2795	2770	2725	2700	2782	2712	163	825	500	2030	5	1	32564980	912	7.35	0.96	12	0.03	381.00	2924.00	5980	20240415	-53.18	2615	20241209	7.07	3140	-10.83	20250110	2645	5.86	20250304	5980	-53.18	20240415	2615	7.07	20241209	1.11	N	024900	500	162 억	404124	N	N	95	N	N
9	20250314	090351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2770	20	2	0.73	2197190	797	1.20	2765	2770	2750	3575	1925	2750	2756.83	1.24	-24	2840	2795	2770	2725	2700	2782	2712	163	825	500	2030	5	1	32564980	902	7.27	0.95	12	0.00	381.00	2924.00	5980	20240415	-53.68	2615	20241209	5.93	3140	-11.78	20250110	2645	4.73	20250304	5980	-53.68	20240415	2615	5.93	20241209	1.11	N	024900	500	162 억	404124	N	N	95	N	N
10	20250313	160347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2750	0	3	0.00	183766674	66293	94.80	2755	2815	2745	3575	1925	2750	2772.04	1.14	12009	2810	2780	2740	2710	2670	2795	2725	163	825	500	2030	5	1	32564980	896	7.22	0.94	12	0.20	381.00	2924.00	5980	20240415	-54.01	2615	20241209	5.16	3140	-12.42	20250110	2645	3.97	20250304	5980	-54.01	20240415	2615	5.16	20241209	1.12	N	024900	500	162 억	372520	N	N	95	N	N
11	20250313	150348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2760	10	2	0.36	175665569	63350	90.59	2755	2815	2745	3575	1925	2750	2772.94	1.14	12523	2810	2780	2740	2710	2670	2795	2725	163	825	500	2030	5	1	32564980	899	7.24	0.94	12	0.19	381.00	2924.00	5980	20240415	-53.85	2615	20241209	5.54	3140	-12.10	20250110	2645	4.35	20250304	5980	-53.85	20240415	2615	5.54	20241209	1.12	N	024900	500	162 억	372520	N	N	38	N	N
12	20250313	140347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2755	5	2	0.18	169870979	61244	87.58	2755	2815	2745	3575	1925	2750	2773.68	1.14	14063	2810	2780	2740	2710	2670	2795	2725	163	825	500	2030	5	1	32564980	897	7.23	0.94	12	0.19	381.00	2924.00	5980	20240415	-53.93	2615	20241209	5.35	3140	-12.26	20250110	2645	4.16	20250304	5980	-53.93	20240415	2615	5.35	20241209	1.12	N	024900	500	162 억	372520	N	N	38	N	N
13	20250313	130347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2750	0	3	0.00	161342404	58151	83.16	2755	2815	2745	3575	1925	2750	2774.54	1.14	15590	2810	2780	2740	2710	2670	2795	2725	163	825	500	2030	5	1	32564980	896	7.22	0.94	12	0.18	381.00	2924.00	5980	20240415	-54.01	2615	20241209	5.16	3140	-12.42	20250110	2645	3.97	20250304	5980	-54.01	20240415	2615	5.16	20241209	1.12	N	024900	500	162 억	372520	N	N	38	N	N
14	20250313	120348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2775	25	2	0.91	144355484	52010	74.38	2755	2815	2745	3575	1925	2750	2775.53	1.14	19344	2810	2780	2740	2710	2670	2795	2725	163	825	500	2030	5	1	32564980	904	7.28	0.95	12	0.16	381.00	2924.00	5980	20240415	-53.60	2615	20241209	6.12	3140	-11.62	20250110	2645	4.91	20250304	5980	-53.60	20240415	2615	6.12	20241209	1.12	N	024900	500	162 억	372520	N	N	38	N	N
15	20250313	110347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2795	45	2	1.64	130476094	47032	67.26	2755	2815	2745	3575	1925	2750	2774.20	1.14	22464	2810	2780	2740	2710	2670	2795	2725	163	825	500	2030	5	1	32564980	910	7.34	0.96	12	0.14	381.00	2924.00	5980	20240415	-53.26	2615	20241209	6.88	3140	-10.99	20250110	2645	5.67	20250304	5980	-53.26	20240415	2615	6.88	20241209	1.12	N	024900	500	162 억	372520	N	N	38	N	N
16	20250313	100347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2750	0	3	0.00	35879204	13016	18.61	2755	2775	2750	3575	1925	2750	2756.55	1.14	5656	2810	2780	2740	2710	2670	2795	2725	163	825	500	2030	5	1	32564980	896	7.22	0.94	12	0.04	381.00	2924.00	5980	20240415	-54.01	2615	20241209	5.16	3140	-12.42	20250110	2645	3.97	20250304	5980	-54.01	20240415	2615	5.16	20241209	1.12	N	024900	500	162 억	372520	N	N	38	N	N
17	20250313	090348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2765	15	2	0.55	237065	86	0.12	2755	2765	2755	3575	1925	2750	2756.57	1.14	14	2810	2780	2740	2710	2670	2795	2725	163	825	500	2030	5	1	32564980	900	7.26	0.95	12	0.00	381.00	2924.00	5980	20240415	-53.76	2615	20241209	5.74	3140	-11.94	20250110	2645	4.54	20250304	5980	-53.76	20240415	2615	5.74	20241209	1.12	N	024900	500	162 억	372520	N	N	38	N	N
18	20250312	160346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2750	45	2	1.66	191152872	69778	54.78	2715	2770	2700	3515	1895	2705	2739.44	1.15	-209	2805	2755	2720	2670	2635	2737	2652	163	810	500	2000	5	1	32564980	896	7.22	0.94	12	0.21	381.00	2924.00	5980	20240415	-54.01	2615	20241209	5.16	3140	-12.42	20250110	2645	3.97	20250304	5980	-54.01	20240415	2615	5.16	20241209	1.12	N	024900	500	162 억	372870	N	N	38	N	N
19	20250312	150346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2745	40	2	1.48	172713795	63086	49.53	2715	2755	2700	3515	1895	2705	2737.75	1.15	-4462	2805	2755	2720	2670	2635	2737	2652	163	810	500	2000	5	1	32564980	894	7.20	0.94	12	0.19	381.00	2924.00	5980	20240415	-54.10	2615	20241209	4.97	3140	-12.58	20250110	2645	3.78	20250304	5980	-54.10	20240415	2615	4.97	20241209	1.12	N	024900	500	162 억	372870	N	N	4	N	N
20	20250312	140345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2740	35	2	1.29	82601847	30225	23.73	2715	2745	2700	3515	1895	2705	2732.90	1.15	551	2805	2755	2720	2670	2635	2737	2652	163	810	500	2000	5	1	32564980	892	7.19	0.94	12	0.09	381.00	2924.00	5980	20240415	-54.18	2615	20241209	4.78	3140	-12.74	20250110	2645	3.59	20250304	5980	-54.18	20240415	2615	4.78	20241209	1.12	N	024900	500	162 억	372870	N	N	4	N	N
21	20250312	130345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2745	40	2	1.48	75635965	27672	21.72	2715	2745	2700	3515	1895	2705	2733.30	1.15	446	2805	2755	2720	2670	2635	2737	2652	163	810	500	2000	5	1	32564980	894	7.20	0.94	12	0.08	381.00	2924.00	5980	20240415	-54.10	2615	20241209	4.97	3140	-12.58	20250110	2645	3.78	20250304	5980	-54.10	20240415	2615	4.97	20241209	1.12	N	024900	500	162 억	372870	N	N	4	N	N
22	20250312	120346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2740	35	2	1.29	44007146	16126	12.66	2715	2740	2700	3515	1895	2705	2728.96	1.15	10339	2805	2755	2720	2670	2635	2737	2652	163	810	500	2000	5	1	32564980	892	7.19	0.94	12	0.05	381.00	2924.00	5980	20240415	-54.18	2615	20241209	4.78	3140	-12.74	20250110	2645	3.59	20250304	5980	-54.18	20240415	2615	4.78	20241209	1.12	N	024900	500	162 억	372870	N	N	4	N	N
23	20250312	110344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2730	25	2	0.92	30384661	11145	8.75	2715	2740	2700	3515	1895	2705	2726.30	1.15	6524	2805	2755	2720	2670	2635	2737	2652	163	810	500	2000	5	1	32564980	889	7.17	0.93	12	0.03	381.00	2924.00	5980	20240415	-54.35	2615	20241209	4.40	3140	-13.06	20250110	2645	3.21	20250304	5980	-54.35	20240415	2615	4.40	20241209	1.12	N	024900	500	162 억	372870	N	N	4	N	N
24	20250312	100345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2715	10	2	0.37	12047390	4435	3.48	2715	2735	2700	3515	1895	2705	2716.44	1.15	2334	2805	2755	2720	2670	2635	2737	2652	163	810	500	2000	5	1	32564980	884	7.13	0.93	12	0.01	381.00	2924.00	5980	20240415	-54.60	2615	20241209	3.82	3140	-13.54	20250110	2645	2.65	20250304	5980	-54.60	20240415	2615	3.82	20241209	1.12	N	024900	500	162 억	372870	N	N	4	N	N
25	20250312	090347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2715	10	2	0.37	5641770	2078	1.63	2715	2715	2715	3515	1895	2705	2715.00	1.15	1856	2805	2755	2720	2670	2635	2737	2652	163	810	500	2000	5	1	32564980	884	7.13	0.93	12	0.01	381.00	2924.00	5980	20240415	-54.60	2615	20241209	3.82	3140	-13.54	20250110	2645	2.65	20250304	5980	-54.60	20240415	2615	3.82	20241209	1.12	N	024900	500	162 억	372870	N	N	4	N	N
26	20250311	160343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2705	-85	5	-3.05	344780654	127188	185.50	2770	2770	2685	3625	1955	2790	2710.80	1.21	-19034	2883	2836	2783	2736	2683	2860	2760	163	835	500	2060	5	1	32564980	881	7.10	0.93	12	0.39	381.00	2924.00	5980	20240415	-54.77	2615	20241209	3.44	3140	-13.85	20250110	2645	2.27	20250304	5980	-54.77	20240415	2615	3.44	20241209	1.12	N	024900	500	162 억	392480	N	N	4	N	N
27	20250311	150344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2710	-80	5	-2.87	336802824	124239	181.20	2770	2770	2685	3625	1955	2790	2710.93	1.21	-16316	2883	2836	2783	2736	2683	2860	2760	163	835	500	2060	5	1	32564980	883	7.11	0.93	12	0.38	381.00	2924.00	5980	20240415	-54.68	2615	20241209	3.63	3140	-13.69	20250110	2645	2.46	20250304	5980	-54.68	20240415	2615	3.63	20241209	1.12	N	024900	500	162 억	392480	N	N	6	N	N
28	20250311	140344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2730	-60	5	-2.15	294671769	108744	158.60	2770	2770	2685	3625	1955	2790	2709.77	1.21	-16814	2883	2836	2783	2736	2683	2860	2760	163	835	500	2060	5	1	32564980	889	7.17	0.93	12	0.33	381.00	2924.00	5980	20240415	-54.35	2615	20241209	4.40	3140	-13.06	20250110	2645	3.21	20250304	5980	-54.35	20240415	2615	4.40	20241209	1.12	N	024900	500	162 억	392480	N	N	6	N	N
29	20250311	130344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2715	-75	5	-2.69	282407099	104233	152.02	2770	2770	2685	3625	1955	2790	2709.38	1.21	-15986	2883	2836	2783	2736	2683	2860	2760	163	835	500	2060	5	1	32564980	884	7.13	0.93	12	0.32	381.00	2924.00	5980	20240415	-54.60	2615	20241209	3.82	3140	-13.54	20250110	2645	2.65	20250304	5980	-54.60	20240415	2615	3.82	20241209	1.12	N	024900	500	162 억	392480	N	N	6	N	N
30	20250311	120344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2710	-80	5	-2.87	276008924	101881	148.59	2770	2770	2685	3625	1955	2790	2709.13	1.21	-15385	2883	2836	2783	2736	2683	2860	2760	163	835	500	2060	5	1	32564980	883	7.11	0.93	12	0.31	381.00	2924.00	5980	20240415	-54.68	2615	20241209	3.63	3140	-13.69	20250110	2645	2.46	20250304	5980	-54.68	20240415	2615	3.63	20241209	1.12	N	024900	500	162 억	392480	N	N	6	N	N
31	20250311	110344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2690	-100	5	-3.58	258526444	95420	139.17	2770	2770	2685	3625	1955	2790	2709.35	1.21	-18671	2883	2836	2783	2736	2683	2860	2760	163	835	500	2060	5	1	32564980	876	7.06	0.92	12	0.29	381.00	2924.00	5980	20240415	-55.02	2615	20241209	2.87	3140	-14.33	20250110	2645	1.70	20250304	5980	-55.02	20240415	2615	2.87	20241209	1.12	N	024900	500	162 억	392480	N	N	6	N	N
32	20250311	100345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2695	-95	5	-3.41	196087325	72245	105.37	2770	2770	2685	3625	1955	2790	2714.20	1.21	-12662	2883	2836	2783	2736	2683	2860	2760	163	835	500	2060	5	1	32564980	878	7.07	0.92	12	0.22	381.00	2924.00	5980	20240415	-54.93	2615	20241209	3.06	3140	-14.17	20250110	2645	1.89	20250304	5980	-54.93	20240415	2615	3.06	20241209	1.12	N	024900	500	162 억	392480	N	N	6	N	N
33	20250311	090345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2725	-65	5	-2.33	7400510	2707	3.95	2770	2770	2720	3625	1955	2790	2733.84	1.21	112	2883	2836	2783	2736	2683	2860	2760	163	835	500	2060	5	1	32564980	887	7.15	0.93	12	0.01	381.00	2924.00	5980	20240415	-54.43	2615	20241209	4.21	3140	-13.22	20250110	2645	3.02	20250304	5980	-54.43	20240415	2615	4.21	20241209	1.12	N	024900	500	162 억	392480	N	N	6	N	N
34	20250310	160341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2790	0	3	0.00	190748640	68394	109.69	2750	2830	2730	3625	1955	2790	2788.97	1.16	14849	2910	2850	2790	2730	2670	2880	2760	163	835	500	2060	5	1	32564980	909	7.32	0.95	12	0.21	381.00	2924.00	5980	20240415	-53.34	2615	20241209	6.69	3140	-11.15	20250110	2645	5.48	20250304	5980	-53.34	20240415	2615	6.69	20241209	1.16	N	024900	500	162 억	377631	N	N	6	N	N
35	20250310	150344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2790	0	3	0.00	181483560	65063	104.34	2750	2830	2730	3625	1955	2790	2789.35	1.16	15541	2910	2850	2790	2730	2670	2880	2760	163	835	500	2060	5	1	32564980	909	7.32	0.95	12	0.20	381.00	2924.00	5980	20240415	-53.34	2615	20241209	6.69	3140	-11.15	20250110	2645	5.48	20250304	5980	-53.34	20240415	2615	6.69	20241209	1.16	N	024900	500	162 억	377631	N	N	0	N	N
36	20250310	140343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2780	-10	5	-0.36	174839305	62676	100.52	2750	2830	2730	3625	1955	2790	2789.57	1.16	15653	2910	2850	2790	2730	2670	2880	2760	163	835	500	2060	5	1	32564980	905	7.30	0.95	12	0.19	381.00	2924.00	5980	20240415	-53.51	2615	20241209	6.31	3140	-11.46	20250110	2645	5.10	20250304	5980	-53.51	20240415	2615	6.31	20241209	1.16	N	024900	500	162 억	377631	N	N	0	N	N
37	20250310	130342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2810	20	2	0.72	153332530	54962	88.15	2750	2830	2730	3625	1955	2790	2789.79	1.16	16524	2910	2850	2790	2730	2670	2880	2760	163	835	500	2060	5	1	32564980	915	7.38	0.96	12	0.17	381.00	2924.00	5980	20240415	-53.01	2615	20241209	7.46	3140	-10.51	20250110	2645	6.24	20250304	5980	-53.01	20240415	2615	7.46	20241209	1.16	N	024900	500	162 억	377631	N	N	0	N	N
38	20250310	120341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2800	10	2	0.36	80077410	28840	46.25	2750	2805	2730	3625	1955	2790	2776.61	1.16	-35	2910	2850	2790	2730	2670	2880	2760	163	835	500	2060	5	1	32564980	912	7.35	0.96	12	0.09	381.00	2924.00	5980	20240415	-53.18	2615	20241209	7.07	3140	-10.83	20250110	2645	5.86	20250304	5980	-53.18	20240415	2615	7.07	20241209	1.16	N	024900	500	162 억	377631	N	N	0	N	N
39	20250310	110341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2760	-30	5	-1.08	74457855	26827	43.02	2750	2805	2730	3625	1955	2790	2775.48	1.16	-1899	2910	2850	2790	2730	2670	2880	2760	163	835	500	2060	5	1	32564980	899	7.24	0.94	12	0.08	381.00	2924.00	5980	20240415	-53.85	2615	20241209	5.54	3140	-12.10	20250110	2645	4.35	20250304	5980	-53.85	20240415	2615	5.54	20241209	1.16	N	024900	500	162 억	377631	N	N	0	N	N
40	20250310	100343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2780	-10	5	-0.36	67796340	24431	39.18	2750	2805	2730	3625	1955	2790	2775.01	1.16	-1593	2910	2850	2790	2730	2670	2880	2760	163	835	500	2060	5	1	32564980	905	7.30	0.95	12	0.08	381.00	2924.00	5980	20240415	-53.51	2615	20241209	6.31	3140	-11.46	20250110	2645	5.10	20250304	5980	-53.51	20240415	2615	6.31	20241209	1.16	N	024900	500	162 억	377631	N	N	0	N	N
41	20250310	090343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2735	-55	5	-1.97	6290425	2288	3.67	2750	2795	2735	3625	1955	2790	2749.31	1.16	-762	2910	2850	2790	2730	2670	2880	2760	163	835	500	2060	5	1	32564980	891	7.18	0.94	12	0.01	381.00	2924.00	5980	20240415	-54.26	2615	20241209	4.59	3140	-12.90	20250110	2645	3.40	20250304	5980	-54.26	20240415	2615	4.59	20241209	1.16	N	024900	500	162 억	377631	N	N	0	N	N
42	20250307	160341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2790	30	2	1.09	172756257	62238	85.79	2750	2850	2730	3585	1935	2760	2775.74	1.18	-8745	2886	2822	2791	2727	2696	2807	2712	163	825	500	2040	5	1	32564980	909	7.32	0.95	12	0.19	381.00	2924.00	5980	20240415	-53.34	2615	20241209	6.69	3140	-11.15	20250110	2645	5.48	20250304	5980	-53.34	20240415	2615	6.69	20241209	1.16	N	024900	500	162 억	385853	N	N	4	N	N
43	20250307	150343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2780	20	2	0.72	152211967	54891	75.66	2750	2850	2730	3585	1935	2760	2772.99	1.18	-8322	2886	2822	2791	2727	2696	2807	2712	163	825	500	2040	5	1	32564980	905	7.30	0.95	12	0.17	381.00	2924.00	5980	20240415	-53.51	2615	20241209	6.31	3140	-11.46	20250110	2645	5.10	20250304	5980	-53.51	20240415	2615	6.31	20241209	1.16	N	024900	500	162 억	385853	N	N	4	N	N
44	20250307	140341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2805	45	2	1.63	141686822	51105	70.45	2750	2850	2730	3585	1935	2760	2772.46	1.18	-5927	2886	2822	2791	2727	2696	2807	2712	163	825	500	2040	5	1	32564980	913	7.36	0.96	12	0.16	381.00	2924.00	5980	20240415	-53.09	2615	20241209	7.27	3140	-10.67	20250110	2645	6.05	20250304	5980	-53.09	20240415	2615	7.27	20241209	1.16	N	024900	500	162 억	385853	N	N	4	N	N
45	20250307	130342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2765	5	2	0.18	90450042	32731	45.12	2750	2790	2730	3585	1935	2760	2763.44	1.18	-9056	2886	2822	2791	2727	2696	2807	2712	163	825	500	2040	5	1	32564980	900	7.26	0.95	12	0.10	381.00	2924.00	5980	20240415	-53.76	2615	20241209	5.74	3140	-11.94	20250110	2645	4.54	20250304	5980	-53.76	20240415	2615	5.74	20241209	1.16	N	024900	500	162 억	385853	N	N	4	N	N
46	20250307	120343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2762	2	2	0.07	81381277	29445	40.59	2750	2790	2730	3585	1935	2760	2763.84	1.18	-7724	2886	2822	2791	2727	2696	2807	2712	163	825	500	2040	5	1	32564980	899	7.25	0.94	12	0.09	381.00	2924.00	5980	20240415	-53.81	2615	20241209	5.62	3140	-12.04	20250110	2645	4.42	20250304	5980	-53.81	20240415	2615	5.62	20241209	1.16	N	024900	500	162 억	385853	N	N	4	N	N
47	20250307	110342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2775	15	2	0.54	75172960	27196	37.49	2750	2790	2730	3585	1935	2760	2764.12	1.18	-5556	2886	2822	2791	2727	2696	2807	2712	163	825	500	2040	5	1	32564980	904	7.28	0.95	12	0.08	381.00	2924.00	5980	20240415	-53.60	2615	20241209	6.12	3140	-11.62	20250110	2645	4.91	20250304	5980	-53.60	20240415	2615	6.12	20241209	1.16	N	024900	500	162 억	385853	N	N	4	N	N
48	20250307	100341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2785	25	2	0.91	56690155	20547	28.32	2750	2790	2730	3585	1935	2760	2759.05	1.18	-5148	2886	2822	2791	2727	2696	2807	2712	163	825	500	2040	5	1	32564980	907	7.31	0.95	12	0.06	381.00	2924.00	5980	20240415	-53.43	2615	20241209	6.50	3140	-11.31	20250110	2645	5.29	20250304	5980	-53.43	20240415	2615	6.50	20241209	1.16	N	024900	500	162 억	385853	N	N	4	N	N
49	20250307	090343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2755	-5	5	-0.18	7946505	2895	3.99	2750	2755	2730	3585	1935	2760	2744.91	1.18	-111	2886	2822	2791	2727	2696	2807	2712	163	825	500	2040	5	1	32564980	897	7.23	0.94	12	0.01	381.00	2924.00	5980	20240415	-53.93	2615	20241209	5.35	3140	-12.26	20250110	2645	4.16	20250304	5980	-53.93	20240415	2615	5.35	20241209	1.16	N	024900	500	162 억	385853	N	N	4	N	N
50	20250306	160340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2760	-25	5	-0.90	202298107	72075	112.81	2800	2855	2760	3620	1950	2785	2806.85	1.16	10033	2881	2832	2746	2697	2611	2857	2722	163	835	500	2060	5	1	32564980	899	7.24	0.94	12	0.22	381.00	2924.00	5980	20240415	-53.85	2615	20241209	5.54	3140	-12.10	20250110	2645	4.35	20250304	5980	-53.85	20240415	2615	5.54	20241209	1.18	N	024900	500	162 억	376365	N	N	4	N	N
51	20250306	150340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2770	-15	5	-0.54	195153817	69487	108.76	2800	2855	2760	3620	1950	2785	2808.49	1.16	10355	2881	2832	2746	2697	2611	2857	2722	163	835	500	2060	5	1	32564980	902	7.27	0.95	12	0.21	381.00	2924.00	5980	20240415	-53.68	2615	20241209	5.93	3140	-11.78	20250110	2645	4.73	20250304	5980	-53.68	20240415	2615	5.93	20241209	1.18	N	024900	500	162 억	376365	N	N	15	N	N
52	20250306	140340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2775	-10	5	-0.36	183014917	65102	101.90	2800	2855	2760	3620	1950	2785	2811.20	1.16	12086	2881	2832	2746	2697	2611	2857	2722	163	835	500	2060	5	1	32564980	904	7.28	0.95	12	0.20	381.00	2924.00	5980	20240415	-53.60	2615	20241209	6.12	3140	-11.62	20250110	2645	4.91	20250304	5980	-53.60	20240415	2615	6.12	20241209	1.18	N	024900	500	162 억	376365	N	N	15	N	N
53	20250306	130340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2775	-10	5	-0.36	169759907	60333	94.43	2800	2855	2760	3620	1950	2785	2813.72	1.16	13206	2881	2832	2746	2697	2611	2857	2722	163	835	500	2060	5	1	32564980	904	7.28	0.95	12	0.19	381.00	2924.00	5980	20240415	-53.60	2615	20241209	6.12	3140	-11.62	20250110	2645	4.91	20250304	5980	-53.60	20240415	2615	6.12	20241209	1.18	N	024900	500	162 억	376365	N	N	15	N	N
54	20250306	120340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2795	10	2	0.36	149820397	53139	83.17	2800	2855	2765	3620	1950	2785	2819.41	1.16	10851	2881	2832	2746	2697	2611	2857	2722	163	835	500	2060	5	1	32564980	910	7.34	0.96	12	0.16	381.00	2924.00	5980	20240415	-53.26	2615	20241209	6.88	3140	-10.99	20250110	2645	5.67	20250304	5980	-53.26	20240415	2615	6.88	20241209	1.18	N	024900	500	162 억	376365	N	N	15	N	N
55	20250306	110339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2795	10	2	0.36	133571412	47310	74.05	2800	2855	2765	3620	1950	2785	2823.32	1.16	10821	2881	2832	2746	2697	2611	2857	2722	163	835	500	2060	5	1	32564980	910	7.34	0.96	12	0.15	381.00	2924.00	5980	20240415	-53.26	2615	20241209	6.88	3140	-10.99	20250110	2645	5.67	20250304	5980	-53.26	20240415	2615	6.88	20241209	1.18	N	024900	500	162 억	376365	N	N	15	N	N
56	20250306	100340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2795	10	2	0.36	117314220	41495	64.95	2800	2855	2765	3620	1950	2785	2827.19	1.16	11330	2881	2832	2746	2697	2611	2857	2722	163	835	500	2060	5	1	32564980	910	7.34	0.96	12	0.13	381.00	2924.00	5980	20240415	-53.26	2615	20241209	6.88	3140	-10.99	20250110	2645	5.67	20250304	5980	-53.26	20240415	2615	6.88	20241209	1.18	N	024900	500	162 억	376365	N	N	15	N	N
57	20250306	090342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2840	55	2	1.97	8547290	3030	4.74	2800	2845	2800	3620	1950	2785	2820.89	1.16	2268	2881	2832	2746	2697	2611	2857	2722	163	835	500	2060	5	1	32564980	925	7.45	0.97	12	0.01	381.00	2924.00	5980	20240415	-52.51	2615	20241209	8.60	3140	-9.55	20250110	2645	7.37	20250304	5980	-52.51	20240415	2615	8.60	20241209	1.18	N	024900	500	162 억	376365	N	N	15	N	N
58	20250305	160337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2785	115	2	4.31	175200615	63687	73.45	2660	2795	2660	3470	1870	2670	2750.96	1.10	17601	2806	2737	2691	2622	2576	2715	2600	163	800	500	1970	5	1	32564980	907	7.31	0.95	12	0.20	381.00	2924.00	5980	20240415	-53.43	2615	20241209	6.50	3140	-11.31	20250110	2645	5.29	20250304	5980	-53.43	20240415	2615	6.50	20241209	1.20	N	024900	500	162 억	358748	N	N	15	N	N
59	20250305	150338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2785	115	2	4.31	158324150	57628	66.47	2660	2790	2660	3470	1870	2670	2747.35	1.10	15697	2806	2737	2691	2622	2576	2715	2600	163	800	500	1970	5	1	32564980	907	7.31	0.95	12	0.18	381.00	2924.00	5980	20240415	-53.43	2615	20241209	6.50	3140	-11.31	20250110	2645	5.29	20250304	5980	-53.43	20240415	2615	6.50	20241209	1.20	N	024900	500	162 억	358748	N	N	10	N	N
60	20250305	140336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2775	105	2	3.93	127010825	46360	53.47	2660	2790	2660	3470	1870	2670	2739.66	1.10	9969	2806	2737	2691	2622	2576	2715	2600	163	800	500	1970	5	1	32564980	904	7.28	0.95	12	0.14	381.00	2924.00	5980	20240415	-53.60	2615	20241209	6.12	3140	-11.62	20250110	2645	4.91	20250304	5980	-53.60	20240415	2615	6.12	20241209	1.20	N	024900	500	162 억	358748	N	N	10	N	N
61	20250305	130336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2735	65	2	2.43	100330550	36699	42.33	2660	2790	2660	3470	1870	2670	2733.88	1.10	7789	2806	2737	2691	2622	2576	2715	2600	163	800	500	1970	5	1	32564980	891	7.18	0.94	12	0.11	381.00	2924.00	5980	20240415	-54.26	2615	20241209	4.59	3140	-12.90	20250110	2645	3.40	20250304	5980	-54.26	20240415	2615	4.59	20241209	1.20	N	024900	500	162 억	358748	N	N	10	N	N
62	20250305	120338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2760	90	2	3.37	93053895	34049	39.27	2660	2790	2660	3470	1870	2670	2732.94	1.10	7814	2806	2737	2691	2622	2576	2715	2600	163	800	500	1970	5	1	32564980	899	7.24	0.94	12	0.10	381.00	2924.00	5980	20240415	-53.85	2615	20241209	5.54	3140	-12.10	20250110	2645	4.35	20250304	5980	-53.85	20240415	2615	5.54	20241209	1.20	N	024900	500	162 억	358748	N	N	10	N	N
63	20250305	110335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2735	65	2	2.43	55638000	20465	23.60	2660	2755	2660	3470	1870	2670	2718.69	1.10	5837	2806	2737	2691	2622	2576	2715	2600	163	800	500	1970	5	1	32564980	891	7.18	0.94	12	0.06	381.00	2924.00	5980	20240415	-54.26	2615	20241209	4.59	3140	-12.90	20250110	2645	3.40	20250304	5980	-54.26	20240415	2615	4.59	20241209	1.20	N	024900	500	162 억	358748	N	N	10	N	N
64	20250305	100337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2720	50	2	1.87	18008705	6674	7.70	2660	2730	2660	3470	1870	2670	2698.34	1.10	2108	2806	2737	2691	2622	2576	2715	2600	163	800	500	1970	5	1	32564980	886	7.14	0.93	12	0.02	381.00	2924.00	5980	20240415	-54.52	2615	20241209	4.02	3140	-13.38	20250110	2645	2.84	20250304	5980	-54.52	20240415	2615	4.02	20241209	1.20	N	024900	500	162 억	358748	N	N	10	N	N
65	20250305	090335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2720	50	2	1.87	8394565	3130	3.61	2660	2720	2660	3470	1870	2670	2681.97	1.10	1160	2806	2737	2691	2622	2576	2715	2600	163	800	500	1970	5	1	32564980	886	7.14	0.93	12	0.01	381.00	2924.00	5980	20240415	-54.52	2615	20241209	4.02	3140	-13.38	20250110	2645	2.84	20250304	5980	-54.52	20240415	2615	4.02	20241209	1.20	N	024900	500	162 억	358748	N	N	10	N	N
66	20250304	160333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2670	-95	5	-3.44	230971609	85643	104.32	2750	2760	2645	3590	1940	2765	2696.91	1.12	-6899	2928	2846	2773	2691	2618	2810	2655	163	825	500	2040	5	1	32564980	869	7.01	0.91	12	0.26	381.00	2924.00	5980	20240415	-55.35	2615	20241209	2.10	3140	-14.97	20250110	2645	0.95	20250304	5980	-55.35	20240415	2615	2.10	20241209	1.18	N	024900	500	162 억	365702	N	N	10	N	N
67	20250304	150332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2685	-80	5	-2.89	216502918	80232	97.72	2750	2760	2645	3590	1940	2765	2698.46	1.12	-5687	2928	2846	2773	2691	2618	2810	2655	163	825	500	2040	5	1	32564980	874	7.05	0.92	12	0.25	381.00	2924.00	5980	20240415	-55.10	2615	20241209	2.68	3140	-14.49	20250110	2645	1.51	20250304	5980	-55.10	20240415	2615	2.68	20241209	1.18	N	024900	500	162 억	365702	N	N	0	N	N
68	20250304	140334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2695	-70	5	-2.53	159421768	58935	71.78	2750	2760	2645	3590	1940	2765	2705.04	1.12	-1102	2928	2846	2773	2691	2618	2810	2655	163	825	500	2040	5	1	32564980	878	7.07	0.92	12	0.18	381.00	2924.00	5980	20240415	-54.93	2615	20241209	3.06	3140	-14.17	20250110	2645	1.89	20250304	5980	-54.93	20240415	2615	3.06	20241209	1.18	N	024900	500	162 억	365702	N	N	0	N	N
69	20250304	130332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2700	-65	5	-2.35	143475521	53017	64.58	2750	2760	2645	3590	1940	2765	2706.22	1.12	1604	2928	2846	2773	2691	2618	2810	2655	163	825	500	2040	5	1	32564980	879	7.09	0.92	12	0.16	381.00	2924.00	5980	20240415	-54.85	2615	20241209	3.25	3140	-14.01	20250110	2645	2.08	20250304	5980	-54.85	20240415	2615	3.25	20241209	1.18	N	024900	500	162 억	365702	N	N	0	N	N
70	20250304	120332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2715	-50	5	-1.81	119219082	44008	53.60	2750	2760	2645	3590	1940	2765	2709.03	1.12	3429	2928	2846	2773	2691	2618	2810	2655	163	825	500	2040	5	1	32564980	884	7.13	0.93	12	0.14	381.00	2924.00	5980	20240415	-54.60	2615	20241209	3.82	3140	-13.54	20250110	2645	2.65	20250304	5980	-54.60	20240415	2615	3.82	20241209	1.18	N	024900	500	162 억	365702	N	N	0	N	N
71	20250304	110334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2710	-55	5	-1.99	104834460	38695	47.13	2750	2760	2645	3590	1940	2765	2709.25	1.12	989	2928	2846	2773	2691	2618	2810	2655	163	825	500	2040	5	1	32564980	883	7.11	0.93	12	0.12	381.00	2924.00	5980	20240415	-54.68	2615	20241209	3.63	3140	-13.69	20250110	2645	2.46	20250304	5980	-54.68	20240415	2615	3.63	20241209	1.18	N	024900	500	162 억	365702	N	N	0	N	N
72	20250304	100331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2740	-25	5	-0.90	92839650	34268	41.74	2750	2760	2645	3590	1940	2765	2709.22	1.12	1053	2928	2846	2773	2691	2618	2810	2655	163	825	500	2040	5	1	32564980	892	7.19	0.94	12	0.11	381.00	2924.00	5980	20240415	-54.18	2615	20241209	4.78	3140	-12.74	20250110	2645	3.59	20250304	5980	-54.18	20240415	2615	4.78	20241209	1.18	N	024900	500	162 억	365702	N	N	0	N	N
73	20250304	090330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2725	-40	5	-1.45	2823120	1029	1.25	2750	2760	2720	3590	1940	2765	2743.56	1.12	-226	2928	2846	2773	2691	2618	2810	2655	163	825	500	2040	5	1	32564980	887	7.15	0.93	12	0.00	381.00	2924.00	5980	20240415	-54.43	2615	20241209	4.21	3140	-13.22	20250110	2670	2.06	20250203	5980	-54.43	20240415	2615	4.21	20241209	1.18	N	024900	500	162 억	365702	N	N	0	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History