KissMeData/123700/price/prices-20250201.csv at 25d2e5995c384994c1eef5a937d1e6d7f01cd4f5

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

31 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250214	160817	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2890	30	2	1.05	74495280	25852	129.19	2870	2915	2870	3715	2005	2860	2881.60	3.41	-4731	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	451	2.56	0.24	12	0.17	1128.00	12162.00	4550	20240208	-36.48	2750	20250204	5.09	3070	-5.86	20250210	2750	5.09	20250204	4370	-33.87	20240215	2750	5.09	20250204	0.88	N	123700	500	78 억	531574	N	N	11	N	N
3	20250214	150816	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2890	30	2	1.05	73168820	25393	126.90	2870	2915	2870	3715	2005	2860	2881.46	3.41	-4658	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	451	2.56	0.24	12	0.16	1128.00	12162.00	4550	20240208	-36.48	2750	20250204	5.09	3070	-5.86	20250210	2750	5.09	20250204	4370	-33.87	20240215	2750	5.09	20250204	0.88	N	123700	500	78 억	531574	N	N	15	N	N
4	20250214	140817	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2875	15	2	0.52	71825990	24927	124.57	2870	2915	2870	3715	2005	2860	2881.45	3.41	-4651	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	449	2.55	0.24	12	0.16	1128.00	12162.00	4550	20240208	-36.81	2750	20250204	4.55	3070	-6.35	20250210	2750	4.55	20250204	4370	-34.21	20240215	2750	4.55	20250204	0.88	N	123700	500	78 억	531574	N	N	15	N	N
5	20250214	130820	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	20	2	0.70	70626125	24511	122.49	2870	2915	2870	3715	2005	2860	2881.41	3.41	-4780	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	449	2.55	0.24	12	0.16	1128.00	12162.00	4550	20240208	-36.70	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	4370	-34.10	20240215	2750	4.73	20250204	0.88	N	123700	500	78 억	531574	N	N	15	N	N
6	20250214	120817	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	20	2	0.70	65086830	22588	112.88	2870	2915	2870	3715	2005	2860	2881.48	3.41	-4800	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	449	2.55	0.24	12	0.14	1128.00	12162.00	4550	20240208	-36.70	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	4370	-34.10	20240215	2750	4.73	20250204	0.88	N	123700	500	78 억	531574	N	N	15	N	N
7	20250214	110813	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2875	15	2	0.52	59009465	20475	102.32	2870	2915	2870	3715	2005	2860	2882.03	3.41	-4800	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	449	2.55	0.24	12	0.13	1128.00	12162.00	4550	20240208	-36.81	2750	20250204	4.55	3070	-6.35	20250210	2750	4.55	20250204	4370	-34.21	20240215	2750	4.55	20250204	0.88	N	123700	500	78 억	531574	N	N	15	N	N
8	20250214	100815	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	20	2	0.70	43240505	14991	74.91	2870	2915	2870	3715	2005	2860	2884.43	3.41	-4746	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	449	2.55	0.24	12	0.10	1128.00	12162.00	4550	20240208	-36.70	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	4370	-34.10	20240215	2750	4.73	20250204	0.88	N	123700	500	78 억	531574	N	N	15	N	N
9	20250214	090819	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2885	25	2	0.87	5111400	1775	8.87	2870	2890	2870	3715	2005	2860	2879.66	3.41	-155	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	450	2.56	0.24	12	0.01	1128.00	12162.00	4550	20240208	-36.59	2750	20250204	4.91	3070	-6.03	20250210	2750	4.91	20250204	4370	-33.98	20240215	2750	4.91	20250204	0.88	N	123700	500	78 억	531574	N	N	15	N	N
10	20250213	160810	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2860	20	2	0.70	57045530	20011	102.38	2830	2890	2825	3690	1990	2840	2850.71	3.40	-2928	2910	2875	2850	2815	2790	2862	2802	78	850	500	2100	5	1	15604898	446	2.54	0.24	12	0.13	1128.00	12162.00	4550	20240208	-37.14	2750	20250204	4.00	3070	-6.84	20250210	2750	4.00	20250204	4370	-34.55	20240215	2750	4.00	20250204	0.86	N	123700	500	78 억	530512	N	N	15	N	N
11	20250213	150811	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2855	15	2	0.53	52042780	18254	93.39	2830	2890	2825	3690	1990	2840	2851.03	3.40	-2916	2910	2875	2850	2815	2790	2862	2802	78	850	500	2100	5	1	15604898	446	2.53	0.23	12	0.12	1128.00	12162.00	4550	20240208	-37.25	2750	20250204	3.82	3070	-7.00	20250210	2750	3.82	20250204	4370	-34.67	20240215	2750	3.82	20250204	0.86	N	123700	500	78 억	530512	N	N	58	N	N
12	20250213	140809	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	5	2	0.18	49195995	17255	88.28	2830	2890	2825	3690	1990	2840	2851.12	3.40	-3002	2910	2875	2850	2815	2790	2862	2802	78	850	500	2100	5	1	15604898	444	2.52	0.23	12	0.11	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	3070	-7.33	20250210	2750	3.45	20250204	4370	-34.90	20240215	2750	3.45	20250204	0.86	N	123700	500	78 억	530512	N	N	58	N	N
13	20250213	130809	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	5	2	0.18	47529465	16670	85.29	2830	2890	2825	3690	1990	2840	2851.20	3.40	-3070	2910	2875	2850	2815	2790	2862	2802	78	850	500	2100	5	1	15604898	444	2.52	0.23	12	0.11	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	3070	-7.33	20250210	2750	3.45	20250204	4370	-34.90	20240215	2750	3.45	20250204	0.86	N	123700	500	78 억	530512	N	N	58	N	N
14	20250213	120809	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2860	20	2	0.70	37642395	13198	67.52	2830	2890	2825	3690	1990	2840	2852.13	3.40	-3957	2910	2875	2850	2815	2790	2862	2802	78	850	500	2100	5	1	15604898	446	2.54	0.24	12	0.08	1128.00	12162.00	4550	20240208	-37.14	2750	20250204	4.00	3070	-6.84	20250210	2750	4.00	20250204	4370	-34.55	20240215	2750	4.00	20250204	0.86	N	123700	500	78 억	530512	N	N	58	N	N
15	20250213	110808	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2875	35	2	1.23	35631595	12498	63.94	2830	2890	2825	3690	1990	2840	2850.98	3.40	-4030	2910	2875	2850	2815	2790	2862	2802	78	850	500	2100	5	1	15604898	449	2.55	0.24	12	0.08	1128.00	12162.00	4550	20240208	-36.81	2750	20250204	4.55	3070	-6.35	20250210	2750	4.55	20250204	4370	-34.21	20240215	2750	4.55	20250204	0.86	N	123700	500	78 억	530512	N	N	58	N	N
16	20250213	100809	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2855	15	2	0.53	25405915	8943	45.75	2830	2855	2825	3690	1990	2840	2840.87	3.40	-3481	2910	2875	2850	2815	2790	2862	2802	78	850	500	2100	5	1	15604898	446	2.53	0.23	12	0.06	1128.00	12162.00	4550	20240208	-37.25	2750	20250204	3.82	3070	-7.00	20250210	2750	3.82	20250204	4370	-34.67	20240215	2750	3.82	20250204	0.86	N	123700	500	78 억	530512	N	N	58	N	N
17	20250213	090805	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2825	-15	5	-0.53	3710075	1312	6.71	2830	2835	2825	3690	1990	2840	2827.80	3.40	261	2910	2875	2850	2815	2790	2862	2802	78	850	500	2100	5	1	15604898	441	2.50	0.23	12	0.01	1128.00	12162.00	4550	20240208	-37.91	2750	20250204	2.73	3070	-7.98	20250210	2750	2.73	20250204	4370	-35.35	20240215	2750	2.73	20250204	0.86	N	123700	500	78 억	530512	N	N	58	N	N
18	20250212	160803	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2840	-20	5	-0.70	55746100	19545	109.64	2850	2885	2825	3715	2005	2860	2852.19	3.40	-3319	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	443	2.52	0.23	12	0.13	1128.00	12162.00	4550	20240208	-37.58	2750	20250204	3.27	3070	-7.49	20250210	2750	3.27	20250204	4370	-35.01	20240215	2750	3.27	20250204	0.86	N	123700	500	78 억	529855	N	N	58	N	N
19	20250212	150802	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2855	-5	5	-0.17	54615730	19147	107.40	2850	2885	2825	3715	2005	2860	2852.44	3.40	-3095	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	446	2.53	0.23	12	0.12	1128.00	12162.00	4550	20240208	-37.25	2750	20250204	3.82	3070	-7.00	20250210	2750	3.82	20250204	4370	-34.67	20240215	2750	3.82	20250204	0.86	N	123700	500	78 억	529855	N	N	0	N	N
20	20250212	140804	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2860	0	3	0.00	28895160	10142	56.89	2850	2860	2835	3715	2005	2860	2849.06	3.40	-4115	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	446	2.54	0.24	12	0.06	1128.00	12162.00	4550	20240208	-37.14	2750	20250204	4.00	3070	-6.84	20250210	2750	4.00	20250204	4370	-34.55	20240215	2750	4.00	20250204	0.86	N	123700	500	78 억	529855	N	N	0	N	N
21	20250212	130806	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2850	-10	5	-0.35	24249765	8517	47.78	2850	2860	2835	3715	2005	2860	2847.22	3.40	-3873	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	445	2.53	0.23	12	0.05	1128.00	12162.00	4550	20240208	-37.36	2750	20250204	3.64	3070	-7.17	20250210	2750	3.64	20250204	4370	-34.78	20240215	2750	3.64	20250204	0.86	N	123700	500	78 억	529855	N	N	0	N	N
22	20250212	120802	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	-15	5	-0.52	19267195	6762	37.93	2850	2860	2840	3715	2005	2860	2849.33	3.40	-4068	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	444	2.52	0.23	12	0.04	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	3070	-7.33	20250210	2750	3.45	20250204	4370	-34.90	20240215	2750	3.45	20250204	0.86	N	123700	500	78 억	529855	N	N	0	N	N
23	20250212	110801	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2850	-10	5	-0.35	16611775	5831	32.71	2850	2860	2840	3715	2005	2860	2848.87	3.40	-4068	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	445	2.53	0.23	12	0.04	1128.00	12162.00	4550	20240208	-37.36	2750	20250204	3.64	3070	-7.17	20250210	2750	3.64	20250204	4370	-34.78	20240215	2750	3.64	20250204	0.86	N	123700	500	78 억	529855	N	N	0	N	N
24	20250212	100755	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2850	-10	5	-0.35	5167300	1814	10.18	2850	2860	2840	3715	2005	2860	2848.57	3.40	-653	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	445	2.53	0.23	12	0.01	1128.00	12162.00	4550	20240208	-37.36	2750	20250204	3.64	3070	-7.17	20250210	2750	3.64	20250204	4370	-34.78	20240215	2750	3.64	20250204	0.86	N	123700	500	78 억	529855	N	N	0	N	N
25	20250212	090754	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2860	0	3	0.00	1432220	502	2.82	2850	2860	2850	3715	2005	2860	2853.03	3.40	-49	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	446	2.54	0.24	12	0.00	1128.00	12162.00	4550	20240208	-37.14	2750	20250204	4.00	3070	-6.84	20250210	2750	4.00	20250204	4370	-34.55	20240215	2750	4.00	20250204	0.86	N	123700	500	78 억	529855	N	N	0	N	N
26	20250211	160805	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2860	35	2	1.24	50765330	17777	21.80	2825	2890	2825	3670	1980	2825	2855.67	3.40	-4424	3181	3002	2891	2712	2601	3092	2802	78	845	500	2090	5	1	15604898	446	2.54	0.24	12	0.11	1128.00	12162.00	4550	20240208	-37.14	2750	20250204	4.00	3070	-6.84	20250210	2750	4.00	20250204	4370	-34.55	20240215	2750	4.00	20250204	0.90	N	123700	500	78 억	530305	N	N	0	N	N
27	20250211	150804	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2860	35	2	1.24	43807335	15344	18.82	2825	2890	2825	3670	1980	2825	2855.01	3.40	-4441	3181	3002	2891	2712	2601	3092	2802	78	845	500	2090	5	1	15604898	446	2.54	0.24	12	0.10	1128.00	12162.00	4550	20240208	-37.14	2750	20250204	4.00	3070	-6.84	20250210	2750	4.00	20250204	4370	-34.55	20240215	2750	4.00	20250204	0.90	N	123700	500	78 억	530305	N	N	0	N	N
28	20250211	140805	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2855	30	2	1.06	38129635	13357	16.38	2825	2890	2825	3670	1980	2825	2854.66	3.40	-4570	3181	3002	2891	2712	2601	3092	2802	78	845	500	2090	5	1	15604898	446	2.53	0.23	12	0.09	1128.00	12162.00	4550	20240208	-37.25	2750	20250204	3.82	3070	-7.00	20250210	2750	3.82	20250204	4370	-34.67	20240215	2750	3.82	20250204	0.90	N	123700	500	78 억	530305	N	N	0	N	N
29	20250211	130804	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2860	35	2	1.24	33755290	11826	14.50	2825	2890	2825	3670	1980	2825	2854.33	3.40	-4571	3181	3002	2891	2712	2601	3092	2802	78	845	500	2090	5	1	15604898	446	2.54	0.24	12	0.08	1128.00	12162.00	4550	20240208	-37.14	2750	20250204	4.00	3070	-6.84	20250210	2750	4.00	20250204	4370	-34.55	20240215	2750	4.00	20250204	0.90	N	123700	500	78 억	530305	N	N	0	N	N
30	20250211	120803	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2870	45	2	1.59	31890285	11174	13.70	2825	2890	2825	3670	1980	2825	2853.97	3.40	-4585	3181	3002	2891	2712	2601	3092	2802	78	845	500	2090	5	1	15604898	448	2.54	0.24	12	0.07	1128.00	12162.00	4550	20240208	-36.92	2750	20250204	4.36	3070	-6.51	20250210	2750	4.36	20250204	4370	-34.32	20240215	2750	4.36	20250204	0.90	N	123700	500	78 억	530305	N	N	0	N	N
31	20250211	110804	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	55	2	1.95	29155335	10221	12.53	2825	2890	2825	3670	1980	2825	2852.49	3.40	-4585	3181	3002	2891	2712	2601	3092	2802	78	845	500	2090	5	1	15604898	449	2.55	0.24	12	0.07	1128.00	12162.00	4550	20240208	-36.70	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	4370	-34.10	20240215	2750	4.73	20250204	0.90	N	123700	500	78 억	530305	N	N	0	N	N
32	20250211	100805	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2865	40	2	1.42	17243210	6088	7.47	2825	2865	2825	3670	1980	2825	2832.33	3.40	-3956	3181	3002	2891	2712	2601	3092	2802	78	845	500	2090	5	1	15604898	447	2.54	0.24	12	0.04	1128.00	12162.00	4550	20240208	-37.03	2750	20250204	4.18	3070	-6.68	20250210	2750	4.18	20250204	4370	-34.44	20240215	2750	4.18	20250204	0.90	N	123700	500	78 억	530305	N	N	0	N	N
33	20250211	090807	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2840	15	2	0.53	2172445	769	0.94	2825	2840	2825	3670	1980	2825	2825.03	3.40	20	3181	3002	2891	2712	2601	3092	2802	78	845	500	2090	5	1	15604898	443	2.52	0.23	12	0.00	1128.00	12162.00	4550	20240208	-37.58	2750	20250204	3.27	3070	-7.49	20250210	2750	3.27	20250204	4370	-35.01	20240215	2750	3.27	20250204	0.90	N	123700	500	78 억	530305	N	N	0	N	N
34	20250210	160801	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2825	5	2	0.18	234521870	81512	395.38	2795	3070	2780	3665	1975	2820	2877.34	3.42	-5448	2886	2852	2826	2792	2766	2870	2810	78	845	500	2080	5	1	15604898	441	2.50	0.23	12	0.52	1128.00	12162.00	4550	20240208	-37.91	2750	20250204	2.73	3070	-7.98	20250210	2750	2.73	20250204	4370	-35.35	20240215	2750	2.73	20250204	0.90	N	123700	500	78 억	533570	N	N	1	N	N
35	20250210	150800	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2825	5	2	0.18	226462765	78658	381.54	2795	3070	2780	3665	1975	2820	2879.08	3.42	-5482	2886	2852	2826	2792	2766	2870	2810	78	845	500	2080	5	1	15604898	441	2.50	0.23	12	0.50	1128.00	12162.00	4550	20240208	-37.91	2750	20250204	2.73	3070	-7.98	20250210	2750	2.73	20250204	4370	-35.35	20240215	2750	2.73	20250204	0.90	N	123700	500	78 억	533570	N	N	1	N	N
36	20250210	140758	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2820	0	3	0.00	207242610	71840	348.47	2795	3070	2780	3665	1975	2820	2884.78	3.42	-5525	2886	2852	2826	2792	2766	2870	2810	78	845	500	2080	5	1	15604898	440	2.50	0.23	12	0.46	1128.00	12162.00	4550	20240208	-38.02	2750	20250204	2.55	3070	-8.14	20250210	2750	2.55	20250204	4370	-35.47	20240215	2750	2.55	20250204	0.90	N	123700	500	78 억	533570	N	N	1	N	N
37	20250210	130801	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2805	-15	5	-0.53	35304180	12666	61.44	2795	2810	2780	3665	1975	2820	2787.32	3.42	-2444	2886	2852	2826	2792	2766	2870	2810	78	845	500	2080	5	1	15604898	438	2.49	0.23	12	0.08	1128.00	12162.00	4550	20240208	-38.35	2750	20250204	2.00	2980	-5.87	20250113	2750	2.00	20250204	4370	-35.81	20240215	2750	2.00	20250204	0.90	N	123700	500	78 억	533570	N	N	1	N	N
38	20250210	120757	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2805	-15	5	-0.53	34524385	12388	60.09	2795	2810	2780	3665	1975	2820	2786.92	3.42	-2397	2886	2852	2826	2792	2766	2870	2810	78	845	500	2080	5	1	15604898	438	2.49	0.23	12	0.08	1128.00	12162.00	4550	20240208	-38.35	2750	20250204	2.00	2980	-5.87	20250113	2750	2.00	20250204	4370	-35.81	20240215	2750	2.00	20250204	0.90	N	123700	500	78 억	533570	N	N	1	N	N
39	20250210	110755	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2800	-20	5	-0.71	25593925	9187	44.56	2795	2810	2780	3665	1975	2820	2785.88	3.42	-2406	2886	2852	2826	2792	2766	2870	2810	78	845	500	2080	5	1	15604898	437	2.48	0.23	12	0.06	1128.00	12162.00	4550	20240208	-38.46	2750	20250204	1.82	2980	-6.04	20250113	2750	1.82	20250204	4370	-35.93	20240215	2750	1.82	20250204	0.90	N	123700	500	78 억	533570	N	N	1	N	N
40	20250210	100754	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2785	-35	5	-1.24	18072745	6492	31.49	2795	2810	2780	3665	1975	2820	2783.85	3.42	-2368	2886	2852	2826	2792	2766	2870	2810	78	845	500	2080	5	1	15604898	435	2.47	0.23	12	0.04	1128.00	12162.00	4550	20240208	-38.79	2750	20250204	1.27	2980	-6.54	20250113	2750	1.27	20250204	4370	-36.27	20240215	2750	1.27	20250204	0.90	N	123700	500	78 억	533570	N	N	1	N	N
41	20250210	090751	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2795	-25	5	-0.89	1282920	459	2.23	2795	2810	2795	3665	1975	2820	2795.03	3.42	-28	2886	2852	2826	2792	2766	2870	2810	78	845	500	2080	5	1	15604898	436	2.48	0.23	12	0.00	1128.00	12162.00	4550	20240208	-38.57	2750	20250204	1.64	2980	-6.21	20250113	2750	1.64	20250204	4370	-36.04	20240215	2750	1.64	20250204	0.90	N	123700	500	78 억	533570	N	N	1	N	N
42	20250207	160745	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2820	-25	5	-0.88	57907745	20616	331.34	2815	2860	2800	3695	1995	2845	2808.87	3.42	-610	2871	2857	2841	2827	2811	2865	2835	78	850	500	2100	5	1	15604898	440	2.50	0.23	12	0.13	1128.00	12162.00	4550	20240208	-38.02	2750	20250204	2.55	2980	-5.37	20250113	2750	2.55	20250204	4550	-38.02	20240208	2750	2.55	20250204	0.91	N	123700	500	78 억	533752	N	N	1	N	N
43	20250207	150747	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2820	-25	5	-0.88	52916700	18838	302.76	2815	2860	2800	3695	1995	2845	2809.04	3.42	-592	2871	2857	2841	2827	2811	2865	2835	78	850	500	2100	5	1	15604898	440	2.50	0.23	12	0.12	1128.00	12162.00	4550	20240208	-38.02	2750	20250204	2.55	2980	-5.37	20250113	2750	2.55	20250204	4550	-38.02	20240208	2750	2.55	20250204	0.91	N	123700	500	78 억	533752	N	N	7	N	N
44	20250207	140747	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2810	-35	5	-1.23	52454660	18674	300.13	2815	2860	2800	3695	1995	2845	2808.97	3.42	-584	2871	2857	2841	2827	2811	2865	2835	78	850	500	2100	5	1	15604898	438	2.49	0.23	12	0.12	1128.00	12162.00	4550	20240208	-38.24	2750	20250204	2.18	2980	-5.70	20250113	2750	2.18	20250204	4550	-38.24	20240208	2750	2.18	20250204	0.91	N	123700	500	78 억	533752	N	N	7	N	N
45	20250207	130745	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2820	-25	5	-0.88	51456185	18320	294.44	2815	2860	2800	3695	1995	2845	2808.74	3.42	-526	2871	2857	2841	2827	2811	2865	2835	78	850	500	2100	5	1	15604898	440	2.50	0.23	12	0.12	1128.00	12162.00	4550	20240208	-38.02	2750	20250204	2.55	2980	-5.37	20250113	2750	2.55	20250204	4550	-38.02	20240208	2750	2.55	20250204	0.91	N	123700	500	78 억	533752	N	N	7	N	N
46	20250207	120745	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2825	-20	5	-0.70	47642520	16962	272.61	2815	2860	2800	3695	1995	2845	2808.78	3.42	-383	2871	2857	2841	2827	2811	2865	2835	78	850	500	2100	5	1	15604898	441	2.50	0.23	12	0.11	1128.00	12162.00	4550	20240208	-37.91	2750	20250204	2.73	2980	-5.20	20250113	2750	2.73	20250204	4550	-37.91	20240208	2750	2.73	20250204	0.91	N	123700	500	78 억	533752	N	N	7	N	N
47	20250207	110742	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2835	-10	5	-0.35	6989630	2466	39.63	2815	2860	2815	3695	1995	2845	2834.40	3.42	-1002	2871	2857	2841	2827	2811	2865	2835	78	850	500	2100	5	1	15604898	442	2.51	0.23	12	0.02	1128.00	12162.00	4550	20240208	-37.69	2750	20250204	3.09	2980	-4.87	20250113	2750	3.09	20250204	4550	-37.69	20240208	2750	3.09	20250204	0.91	N	123700	500	78 억	533752	N	N	7	N	N
48	20250207	100745	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2840	-5	5	-0.18	6768885	2388	38.38	2815	2860	2815	3695	1995	2845	2834.54	3.42	-1000	2871	2857	2841	2827	2811	2865	2835	78	850	500	2100	5	1	15604898	443	2.52	0.23	12	0.02	1128.00	12162.00	4550	20240208	-37.58	2750	20250204	3.27	2980	-4.70	20250113	2750	3.27	20250204	4550	-37.58	20240208	2750	3.27	20250204	0.91	N	123700	500	78 억	533752	N	N	7	N	N
49	20250207	090750	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2840	-5	5	-0.18	1955510	694	11.15	2815	2845	2815	3695	1995	2845	2817.74	3.42	-48	2871	2857	2841	2827	2811	2865	2835	78	850	500	2100	5	1	15604898	443	2.52	0.23	12	0.00	1128.00	12162.00	4550	20240208	-37.58	2750	20250204	3.27	2980	-4.70	20250113	2750	3.27	20250204	4550	-37.58	20240208	2750	3.27	20250204	0.91	N	123700	500	78 억	533752	N	N	7	N	N
50	20250206	160726	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	0	3	0.00	17675555	6222	101.62	2825	2855	2825	3695	1995	2845	2840.82	3.42	-91	2885	2865	2845	2825	2805	2875	2835	78	850	500	2100	5	1	15604898	444	2.52	0.23	12	0.04	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.89	N	123700	500	78 억	533830	N	N	7	N	N
51	20250206	150730	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2850	5	2	0.18	17333970	6102	99.66	2825	2855	2825	3695	1995	2845	2840.70	3.42	-44	2885	2865	2845	2825	2805	2875	2835	78	850	500	2100	5	1	15604898	445	2.53	0.23	12	0.04	1128.00	12162.00	4550	20240208	-37.36	2750	20250204	3.64	2980	-4.36	20250113	2750	3.64	20250204	4550	-37.36	20240208	2750	3.64	20250204	0.89	N	123700	500	78 억	533830	N	N	5	N	N
52	20250206	140731	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	0	3	0.00	15111305	5322	86.92	2825	2850	2825	3695	1995	2845	2839.40	3.42	-44	2885	2865	2845	2825	2805	2875	2835	78	850	500	2100	5	1	15604898	444	2.52	0.23	12	0.03	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.89	N	123700	500	78 억	533830	N	N	5	N	N
53	20250206	130728	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2850	5	2	0.18	14860745	5234	85.48	2825	2850	2825	3695	1995	2845	2839.27	3.42	-44	2885	2865	2845	2825	2805	2875	2835	78	850	500	2100	5	1	15604898	445	2.53	0.23	12	0.03	1128.00	12162.00	4550	20240208	-37.36	2750	20250204	3.64	2980	-4.36	20250113	2750	3.64	20250204	4550	-37.36	20240208	2750	3.64	20250204	0.89	N	123700	500	78 억	533830	N	N	5	N	N
54	20250206	120725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	0	3	0.00	11042045	3890	63.53	2825	2850	2825	3695	1995	2845	2838.57	3.42	-78	2885	2865	2845	2825	2805	2875	2835	78	850	500	2100	5	1	15604898	444	2.52	0.23	12	0.02	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.89	N	123700	500	78 억	533830	N	N	5	N	N
55	20250206	110721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	0	3	0.00	10134490	3571	58.32	2825	2850	2825	3695	1995	2845	2838.00	3.42	-78	2885	2865	2845	2825	2805	2875	2835	78	850	500	2100	5	1	15604898	444	2.52	0.23	12	0.02	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.89	N	123700	500	78 억	533830	N	N	5	N	N
56	20250206	100722	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	0	3	0.00	9659460	3404	55.59	2825	2850	2825	3695	1995	2845	2837.68	3.42	-70	2885	2865	2845	2825	2805	2875	2835	78	850	500	2100	5	1	15604898	444	2.52	0.23	12	0.02	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.89	N	123700	500	78 억	533830	N	N	5	N	N
57	20250206	090731	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	0	3	0.00	1122570	397	6.48	2825	2845	2825	3695	1995	2845	2827.63	3.42	-63	2885	2865	2845	2825	2805	2875	2835	78	850	500	2100	5	1	15604898	444	2.52	0.23	12	0.00	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.89	N	123700	500	78 억	533830	N	N	5	N	N
58	20250205	160719	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	15	2	0.53	17288775	6094	35.84	2830	2865	2825	3675	1985	2830	2837.02	3.42	-136	2916	2872	2811	2767	2706	2895	2790	78	845	500	2090	5	1	15604898	444	2.52	0.23	12	0.04	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.90	N	123700	500	78 억	533953	N	N	5	N	N
59	20250205	150723	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	15	2	0.53	14520590	5121	30.12	2830	2865	2825	3675	1985	2830	2835.50	3.42	-106	2916	2872	2811	2767	2706	2895	2790	78	845	500	2090	5	1	15604898	444	2.52	0.23	12	0.03	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.90	N	123700	500	78 억	533953	N	N	6	N	N
60	20250205	140721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2840	10	2	0.35	9703555	3421	20.12	2830	2865	2825	3675	1985	2830	2836.47	3.42	-106	2916	2872	2811	2767	2706	2895	2790	78	845	500	2090	5	1	15604898	443	2.52	0.23	12	0.02	1128.00	12162.00	4550	20240208	-37.58	2750	20250204	3.27	2980	-4.70	20250113	2750	3.27	20250204	4550	-37.58	20240208	2750	3.27	20250204	0.90	N	123700	500	78 억	533953	N	N	6	N	N
61	20250205	130720	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2840	10	2	0.35	9172595	3234	19.02	2830	2865	2825	3675	1985	2830	2836.30	3.42	-106	2916	2872	2811	2767	2706	2895	2790	78	845	500	2090	5	1	15604898	443	2.52	0.23	12	0.02	1128.00	12162.00	4550	20240208	-37.58	2750	20250204	3.27	2980	-4.70	20250113	2750	3.27	20250204	4550	-37.58	20240208	2750	3.27	20250204	0.90	N	123700	500	78 억	533953	N	N	6	N	N
62	20250205	120722	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	15	2	0.53	8457940	2983	17.54	2830	2865	2825	3675	1985	2830	2835.38	3.42	-106	2916	2872	2811	2767	2706	2895	2790	78	845	500	2090	5	1	15604898	444	2.52	0.23	12	0.02	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.90	N	123700	500	78 억	533953	N	N	6	N	N
63	20250205	110721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2855	25	2	0.88	7993100	2820	16.58	2830	2855	2825	3675	1985	2830	2834.43	3.42	-89	2916	2872	2811	2767	2706	2895	2790	78	845	500	2090	5	1	15604898	446	2.53	0.23	12	0.02	1128.00	12162.00	4550	20240208	-37.25	2750	20250204	3.82	2980	-4.19	20250113	2750	3.82	20250204	4550	-37.25	20240208	2750	3.82	20250204	0.90	N	123700	500	78 억	533953	N	N	6	N	N
64	20250205	100728	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	15	2	0.53	4279755	1512	8.89	2830	2845	2825	3675	1985	2830	2830.53	3.42	-123	2916	2872	2811	2767	2706	2895	2790	78	845	500	2090	5	1	15604898	444	2.52	0.23	12	0.01	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.90	N	123700	500	78 억	533953	N	N	6	N	N
65	20250205	090732	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2830	0	3	0.00	2399800	848	4.99	2830	2830	2825	3675	1985	2830	2829.95	3.42	-119	2916	2872	2811	2767	2706	2895	2790	78	845	500	2090	5	1	15604898	442	2.51	0.23	12	0.01	1128.00	12162.00	4550	20240208	-37.80	2750	20250204	2.91	2980	-5.03	20250113	2750	2.91	20250204	4550	-37.80	20240208	2750	2.91	20250204	0.90	N	123700	500	78 억	533953	N	N	6	N	N
66	20250204	160703	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2830	45	2	1.62	47869410	16984	100.11	2760	2855	2750	3620	1950	2785	2818.50	3.42	157	2851	2817	2796	2762	2741	2807	2752	78	835	500	2060	5	1	15604898	442	2.51	0.23	12	0.11	1128.00	12162.00	4550	20240208	-37.80	2750	20250204	2.91	2980	-5.03	20250113	2750	2.91	20250204	4550	-37.80	20240208	2750	2.91	20250204	0.90	N	123700	500	78 억	533733	N	N	6	N	N
67	20250204	150715	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2840	55	2	1.97	47204210	16749	98.73	2760	2855	2750	3620	1950	2785	2818.33	3.42	156	2851	2817	2796	2762	2741	2807	2752	78	835	500	2060	5	1	15604898	443	2.52	0.23	12	0.11	1128.00	12162.00	4550	20240208	-37.58	2750	20250204	3.27	2980	-4.70	20250113	2750	3.27	20250204	4550	-37.58	20240208	2750	3.27	20250204	0.90	N	123700	500	78 억	533733	N	N	1	N	N
68	20250204	140714	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2840	55	2	1.97	44945300	15951	94.02	2760	2855	2750	3620	1950	2785	2817.71	3.42	144	2851	2817	2796	2762	2741	2807	2752	78	835	500	2060	5	1	15604898	443	2.52	0.23	12	0.10	1128.00	12162.00	4550	20240208	-37.58	2750	20250204	3.27	2980	-4.70	20250113	2750	3.27	20250204	4550	-37.58	20240208	2750	3.27	20250204	0.90	N	123700	500	78 억	533733	N	N	1	N	N
69	20250204	130716	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2850	65	2	2.33	44165875	15677	92.41	2760	2855	2750	3620	1950	2785	2817.24	3.42	158	2851	2817	2796	2762	2741	2807	2752	78	835	500	2060	5	1	15604898	445	2.53	0.23	12	0.10	1128.00	12162.00	4550	20240208	-37.36	2750	20250204	3.64	2980	-4.36	20250113	2750	3.64	20250204	4550	-37.36	20240208	2750	3.64	20250204	0.90	N	123700	500	78 억	533733	N	N	1	N	N
70	20250204	120722	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2850	65	2	2.33	39676650	14100	83.11	2760	2850	2750	3620	1950	2785	2813.95	3.42	47	2851	2817	2796	2762	2741	2807	2752	78	835	500	2060	5	1	15604898	445	2.53	0.23	12	0.09	1128.00	12162.00	4550	20240208	-37.36	2750	20250204	3.64	2980	-4.36	20250113	2750	3.64	20250204	4550	-37.36	20240208	2750	3.64	20250204	0.90	N	123700	500	78 억	533733	N	N	1	N	N
71	20250204	110707	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2850	65	2	2.33	37406300	13303	78.41	2760	2850	2750	3620	1950	2785	2811.87	3.42	-282	2851	2817	2796	2762	2741	2807	2752	78	835	500	2060	5	1	15604898	445	2.53	0.23	12	0.09	1128.00	12162.00	4550	20240208	-37.36	2750	20250204	3.64	2980	-4.36	20250113	2750	3.64	20250204	4550	-37.36	20240208	2750	3.64	20250204	0.90	N	123700	500	78 억	533733	N	N	1	N	N
72	20250204	100712	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2825	40	2	1.44	26036925	9305	54.85	2760	2825	2750	3620	1950	2785	2798.16	3.42	-89	2851	2817	2796	2762	2741	2807	2752	78	835	500	2060	5	1	15604898	441	2.50	0.23	12	0.06	1128.00	12162.00	4550	20240208	-37.91	2750	20250204	2.73	2980	-5.20	20250113	2750	2.73	20250204	4550	-37.91	20240208	2750	2.73	20250204	0.90	N	123700	500	78 억	533733	N	N	1	N	N
73	20250204	090713	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2785	0	3	0.00	9092200	3289	19.39	2760	2785	2750	3620	1950	2785	2764.43	3.42	-107	2851	2817	2796	2762	2741	2807	2752	78	835	500	2060	5	1	15604898	435	2.47	0.23	12	0.02	1128.00	12162.00	4550	20240208	-38.79	2750	20250204	1.27	2980	-6.54	20250113	2750	1.27	20250204	4550	-38.79	20240208	2750	1.27	20250204	0.90	N	123700	500	78 억	533733	N	N	1	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History