KissMeData/004360/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

29 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	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	20250516	160144	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12630	280	2	2.27	1004208720	80404	211.77	12310	12650	12300	16050	8650	12350	12489.54	10.06	11764	12463	12406	12333	12276	12203	12435	12305	97	3700	500	9380	10	1	19308690	2439	3.40	0.25	12	0.42	3716.00	50003.00	15160	20240729	-16.69	10400	20250407	21.44	12650	-0.16	20250516	10400	21.44	20250407	15160	-16.69	20240729	10400	21.44	20250407	0.88	Y	004360	500	96 억	1942806	N	N	2827	N	N
3	20250516	150145	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12620	270	2	2.19	910012200	72945	192.12	12310	12650	12300	16050	8650	12350	12475.32	10.06	10877	12463	12406	12333	12276	12203	12435	12305	97	3700	500	9380	10	1	19308690	2437	3.40	0.25	12	0.38	3716.00	50003.00	15160	20240729	-16.75	10400	20250407	21.35	12650	-0.24	20250516	10400	21.35	20250407	15160	-16.75	20240729	10400	21.35	20250407	0.88	Y	004360	500	96 억	1942806	N	N	2636	N	N
4	20250516	140145	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12630	280	2	2.27	783798280	62942	165.78	12310	12650	12300	16050	8650	12350	12452.71	10.06	10051	12463	12406	12333	12276	12203	12435	12305	97	3700	500	9380	10	1	19308690	2439	3.40	0.25	12	0.33	3716.00	50003.00	15160	20240729	-16.69	10400	20250407	21.44	12650	-0.16	20250516	10400	21.44	20250407	15160	-16.69	20240729	10400	21.44	20250407	0.88	Y	004360	500	96 억	1942806	N	N	2636	N	N
5	20250516	130144	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12480	130	2	1.05	552708810	44553	117.34	12310	12490	12300	16050	8650	12350	12405.65	10.06	6072	12463	12406	12333	12276	12203	12435	12305	97	3700	500	9380	10	1	19308690	2410	3.36	0.25	12	0.23	3716.00	50003.00	15160	20240729	-17.68	10400	20250407	20.00	12530	-0.40	20250226	10400	20.00	20250407	15160	-17.68	20240729	10400	20.00	20250407	0.88	Y	004360	500	96 억	1942806	N	N	2636	N	N
6	20250516	120144	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12410	60	2	0.49	394874290	31866	83.93	12310	12480	12300	16050	8650	12350	12391.71	10.06	5405	12463	12406	12333	12276	12203	12435	12305	97	3700	500	9380	10	1	19308690	2396	3.34	0.25	12	0.17	3716.00	50003.00	15160	20240729	-18.14	10400	20250407	19.33	12530	-0.96	20250226	10400	19.33	20250407	15160	-18.14	20240729	10400	19.33	20250407	0.88	Y	004360	500	96 억	1942806	N	N	2636	N	N
7	20250516	110141	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12400	50	2	0.40	304825940	24610	64.82	12310	12480	12300	16050	8650	12350	12386.26	10.06	5727	12463	12406	12333	12276	12203	12435	12305	97	3700	500	9380	10	1	19308690	2394	3.34	0.25	12	0.13	3716.00	50003.00	15160	20240729	-18.21	10400	20250407	19.23	12530	-1.04	20250226	10400	19.23	20250407	15160	-18.21	20240729	10400	19.23	20250407	0.88	Y	004360	500	96 억	1942806	N	N	2636	N	N
8	20250516	100146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12380	30	2	0.24	160779800	12953	34.12	12310	12480	12300	16050	8650	12350	12412.55	10.06	4230	12463	12406	12333	12276	12203	12435	12305	97	3700	500	9380	10	1	19308690	2390	3.33	0.25	12	0.07	3716.00	50003.00	15160	20240729	-18.34	10400	20250407	19.04	12530	-1.20	20250226	10400	19.04	20250407	15160	-18.34	20240729	10400	19.04	20250407	0.88	Y	004360	500	96 억	1942806	N	N	2636	N	N
9	20250516	090145	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12410	60	2	0.49	17337800	1407	3.71	12310	12410	12300	16050	8650	12350	12322.53	10.06	361	12463	12406	12333	12276	12203	12435	12305	97	3700	500	9380	10	1	19308690	2396	3.34	0.25	12	0.01	3716.00	50003.00	15160	20240729	-18.14	10400	20250407	19.33	12530	-0.96	20250226	10400	19.33	20250407	15160	-18.14	20240729	10400	19.33	20250407	0.88	Y	004360	500	96 억	1942806	N	N	2636	N	N
10	20250515	160151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12350	70	2	0.57	468300100	37968	95.33	12300	12390	12260	15960	8600	12280	12334.07	10.05	7922	12480	12380	12200	12100	11920	12430	12150	97	3680	500	9330	10	1	19308690	2385	3.32	0.25	12	0.20	3716.00	50003.00	15160	20240729	-18.54	10400	20250407	18.75	12530	-1.44	20250226	10400	18.75	20250407	15160	-18.54	20240729	10400	18.75	20250407	0.86	Y	004360	500	96 억	1940777	N	N	2636	N	N
11	20250515	150152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12350	70	2	0.57	429172680	34798	87.37	12300	12390	12260	15960	8600	12280	12333.26	10.05	7461	12480	12380	12200	12100	11920	12430	12150	97	3680	500	9330	10	1	19308690	2385	3.32	0.25	12	0.18	3716.00	50003.00	15160	20240729	-18.54	10400	20250407	18.75	12530	-1.44	20250226	10400	18.75	20250407	15160	-18.54	20240729	10400	18.75	20250407	0.86	Y	004360	500	96 억	1940777	N	N	2632	N	N
12	20250515	140151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12340	60	2	0.49	381194970	30904	77.60	12300	12390	12260	15960	8600	12280	12334.81	10.05	6747	12480	12380	12200	12100	11920	12430	12150	97	3680	500	9330	10	1	19308690	2383	3.32	0.25	12	0.16	3716.00	50003.00	15160	20240729	-18.60	10400	20250407	18.65	12530	-1.52	20250226	10400	18.65	20250407	15160	-18.60	20240729	10400	18.65	20250407	0.86	Y	004360	500	96 억	1940777	N	N	2632	N	N
13	20250515	130152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12370	90	2	0.73	308578520	25029	62.84	12300	12390	12260	15960	8600	12280	12328.84	10.05	5019	12480	12380	12200	12100	11920	12430	12150	97	3680	500	9330	10	1	19308690	2388	3.33	0.25	12	0.13	3716.00	50003.00	15160	20240729	-18.40	10400	20250407	18.94	12530	-1.28	20250226	10400	18.94	20250407	15160	-18.40	20240729	10400	18.94	20250407	0.86	Y	004360	500	96 억	1940777	N	N	2632	N	N
14	20250515	120152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12380	100	2	0.81	221407860	17973	45.13	12300	12390	12260	15960	8600	12280	12318.92	10.05	3199	12480	12380	12200	12100	11920	12430	12150	97	3680	500	9330	10	1	19308690	2390	3.33	0.25	12	0.09	3716.00	50003.00	15160	20240729	-18.34	10400	20250407	19.04	12530	-1.20	20250226	10400	19.04	20250407	15160	-18.34	20240729	10400	19.04	20250407	0.86	Y	004360	500	96 억	1940777	N	N	2632	N	N
15	20250515	110152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12350	70	2	0.57	177245400	14402	36.16	12300	12390	12260	15960	8600	12280	12307.00	10.05	3610	12480	12380	12200	12100	11920	12430	12150	97	3680	500	9330	10	1	19308690	2385	3.32	0.25	12	0.07	3716.00	50003.00	15160	20240729	-18.54	10400	20250407	18.75	12530	-1.44	20250226	10400	18.75	20250407	15160	-18.54	20240729	10400	18.75	20250407	0.86	Y	004360	500	96 억	1940777	N	N	2632	N	N
16	20250515	100151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12300	20	2	0.16	87315080	7093	17.81	12300	12390	12260	15960	8600	12280	12310.04	10.05	2599	12480	12380	12200	12100	11920	12430	12150	97	3680	500	9330	10	1	19308690	2375	3.31	0.25	12	0.04	3716.00	50003.00	15160	20240729	-18.87	10400	20250407	18.27	12530	-1.84	20250226	10400	18.27	20250407	15160	-18.87	20240729	10400	18.27	20250407	0.86	Y	004360	500	96 억	1940777	N	N	2632	N	N
17	20250515	090153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12300	20	2	0.16	23072570	1868	4.69	12300	12390	12300	15960	8600	12280	12351.48	10.05	184	12480	12380	12200	12100	11920	12430	12150	97	3680	500	9330	10	1	19308690	2375	3.31	0.25	12	0.01	3716.00	50003.00	15160	20240729	-18.87	10400	20250407	18.27	12530	-1.84	20250226	10400	18.27	20250407	15160	-18.87	20240729	10400	18.27	20250407	0.86	Y	004360	500	96 억	1940777	N	N	2632	N	N
18	20250514	160151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12280	280	2	2.33	486835795	39827	125.66	12060	12300	12020	15600	8400	12000	12223.76	10.00	5966	12126	12062	11976	11912	11826	12095	11945	97	3600	500	9120	10	1	19308690	2371	3.30	0.25	12	0.21	3716.00	50003.00	15160	20240729	-19.00	10400	20250407	18.08	12530	-2.00	20250226	10400	18.08	20250407	15160	-19.00	20240729	10400	18.08	20250407	0.83	Y	004360	500	96 억	1930604	N	N	2632	N	N
19	20250514	150153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12290	290	2	2.42	453431885	37107	117.08	12060	12300	12020	15600	8400	12000	12219.58	10.00	5773	12126	12062	11976	11912	11826	12095	11945	97	3600	500	9120	10	1	19308690	2373	3.31	0.25	12	0.19	3716.00	50003.00	15160	20240729	-18.93	10400	20250407	18.17	12530	-1.92	20250226	10400	18.17	20250407	15160	-18.93	20240729	10400	18.17	20250407	0.83	Y	004360	500	96 억	1930604	N	N	2335	N	N
20	20250514	140152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12280	280	2	2.33	345432625	28317	89.35	12060	12300	12020	15600	8400	12000	12198.77	10.00	5318	12126	12062	11976	11912	11826	12095	11945	97	3600	500	9120	10	1	19308690	2371	3.30	0.25	12	0.15	3716.00	50003.00	15160	20240729	-19.00	10400	20250407	18.08	12530	-2.00	20250226	10400	18.08	20250407	15160	-19.00	20240729	10400	18.08	20250407	0.83	Y	004360	500	96 억	1930604	N	N	2335	N	N
21	20250514	130152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12180	180	2	1.50	251289805	20632	65.10	12060	12240	12020	15600	8400	12000	12179.61	10.00	2334	12126	12062	11976	11912	11826	12095	11945	97	3600	500	9120	10	1	19308690	2352	3.28	0.24	12	0.11	3716.00	50003.00	15160	20240729	-19.66	10400	20250407	17.12	12530	-2.79	20250226	10400	17.12	20250407	15160	-19.66	20240729	10400	17.12	20250407	0.83	Y	004360	500	96 억	1930604	N	N	2335	N	N
22	20250514	120152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12160	160	2	1.33	215766325	17718	55.91	12060	12240	12020	15600	8400	12000	12177.80	10.00	2623	12126	12062	11976	11912	11826	12095	11945	97	3600	500	9120	10	1	19308690	2348	3.27	0.24	12	0.09	3716.00	50003.00	15160	20240729	-19.79	10400	20250407	16.92	12530	-2.95	20250226	10400	16.92	20250407	15160	-19.79	20240729	10400	16.92	20250407	0.83	Y	004360	500	96 억	1930604	N	N	2335	N	N
23	20250514	110152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12180	180	2	1.50	196007490	16094	50.78	12060	12240	12020	15600	8400	12000	12178.92	10.00	2761	12126	12062	11976	11912	11826	12095	11945	97	3600	500	9120	10	1	19308690	2352	3.28	0.24	12	0.08	3716.00	50003.00	15160	20240729	-19.66	10400	20250407	17.12	12530	-2.79	20250226	10400	17.12	20250407	15160	-19.66	20240729	10400	17.12	20250407	0.83	Y	004360	500	96 억	1930604	N	N	2335	N	N
24	20250514	100151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12200	200	2	1.67	121097370	9955	31.41	12060	12230	12020	15600	8400	12000	12164.48	10.00	2348	12126	12062	11976	11912	11826	12095	11945	97	3600	500	9120	10	1	19308690	2356	3.28	0.24	12	0.05	3716.00	50003.00	15160	20240729	-19.53	10400	20250407	17.31	12530	-2.63	20250226	10400	17.31	20250407	15160	-19.53	20240729	10400	17.31	20250407	0.83	Y	004360	500	96 억	1930604	N	N	2335	N	N
25	20250514	090152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12060	60	2	0.50	217080	18	0.06	12060	12060	12060	15600	8400	12000	12060.00	10.00	0	12126	12062	11976	11912	11826	12095	11945	97	3600	500	9120	10	1	19308690	2329	3.25	0.24	12	0.00	3716.00	50003.00	15160	20240729	-20.45	10400	20250407	15.96	12530	-3.75	20250226	10400	15.96	20250407	15160	-20.45	20240729	10400	15.96	20250407	0.83	Y	004360	500	96 억	1930604	N	N	2335	N	N
26	20250513	160150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12000	120	2	1.01	379698550	31693	102.48	11900	12040	11890	15440	8320	11880	11980.52	9.96	5792	12073	11976	11793	11696	11513	12025	11745	97	3560	500	9020	10	1	19308690	2317	3.23	0.24	12	0.16	3716.00	50003.00	15160	20240729	-20.84	10400	20250407	15.38	12530	-4.23	20250226	10400	15.38	20250407	15160	-20.84	20240729	10400	15.38	20250407	0.83	Y	004360	500	96 억	1923555	N	N	2335	N	N
27	20250513	150151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11990	110	2	0.93	350120520	29227	94.50	11900	12040	11890	15440	8320	11880	11979.35	9.96	5435	12073	11976	11793	11696	11513	12025	11745	97	3560	500	9020	10	1	19308690	2315	3.23	0.24	12	0.15	3716.00	50003.00	15160	20240729	-20.91	10400	20250407	15.29	12530	-4.31	20250226	10400	15.29	20250407	15160	-20.91	20240729	10400	15.29	20250407	0.83	Y	004360	500	96 억	1923555	N	N	2090	N	N
28	20250513	140151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12010	130	2	1.09	267560350	22340	72.23	11900	12040	11890	15440	8320	11880	11976.74	9.96	4810	12073	11976	11793	11696	11513	12025	11745	97	3560	500	9020	10	1	19308690	2319	3.23	0.24	12	0.12	3716.00	50003.00	15160	20240729	-20.78	10400	20250407	15.48	12530	-4.15	20250226	10400	15.48	20250407	15160	-20.78	20240729	10400	15.48	20250407	0.83	Y	004360	500	96 억	1923555	N	N	2090	N	N
29	20250513	130152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12000	120	2	1.01	260259790	21732	70.27	11900	12040	11890	15440	8320	11880	11975.88	9.96	4974	12073	11976	11793	11696	11513	12025	11745	97	3560	500	9020	10	1	19308690	2317	3.23	0.24	12	0.11	3716.00	50003.00	15160	20240729	-20.84	10400	20250407	15.38	12530	-4.23	20250226	10400	15.38	20250407	15160	-20.84	20240729	10400	15.38	20250407	0.83	Y	004360	500	96 억	1923555	N	N	2090	N	N
30	20250513	120153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	12000	120	2	1.01	236381170	19744	63.84	11900	12040	11890	15440	8320	11880	11972.30	9.96	4960	12073	11976	11793	11696	11513	12025	11745	97	3560	500	9020	10	1	19308690	2317	3.23	0.24	12	0.10	3716.00	50003.00	15160	20240729	-20.84	10400	20250407	15.38	12530	-4.23	20250226	10400	15.38	20250407	15160	-20.84	20240729	10400	15.38	20250407	0.83	Y	004360	500	96 억	1923555	N	N	2090	N	N
31	20250513	110152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11960	80	2	0.67	149477680	12500	40.42	11900	12000	11890	15440	8320	11880	11958.21	9.96	1520	12073	11976	11793	11696	11513	12025	11745	97	3560	500	9020	10	1	19308690	2309	3.22	0.24	12	0.06	3716.00	50003.00	15160	20240729	-21.11	10400	20250407	15.00	12530	-4.55	20250226	10400	15.00	20250407	15160	-21.11	20240729	10400	15.00	20250407	0.83	Y	004360	500	96 억	1923555	N	N	2090	N	N
32	20250513	100151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11940	60	2	0.51	123083790	10290	33.27	11900	12000	11890	15440	8320	11880	11961.50	9.96	1591	12073	11976	11793	11696	11513	12025	11745	97	3560	500	9020	10	1	19308690	2305	3.21	0.24	12	0.05	3716.00	50003.00	15160	20240729	-21.24	10400	20250407	14.81	12530	-4.71	20250226	10400	14.81	20250407	15160	-21.24	20240729	10400	14.81	20250407	0.83	Y	004360	500	96 억	1923555	N	N	2090	N	N
33	20250513	090153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11960	80	2	0.67	5049080	423	1.37	11900	11960	11890	15440	8320	11880	11936.36	9.96	26	12073	11976	11793	11696	11513	12025	11745	97	3560	500	9020	10	1	19308690	2309	3.22	0.24	12	0.00	3716.00	50003.00	15160	20240729	-21.11	10400	20250407	15.00	12530	-4.55	20250226	10400	15.00	20250407	15160	-21.11	20240729	10400	15.00	20250407	0.83	Y	004360	500	96 억	1923555	N	N	2090	N	N
34	20250512	160149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11880	270	2	2.33	364478885	30927	274.42	11640	11890	11610	15090	8130	11610	11785.14	9.92	4532	11750	11680	11560	11490	11370	11715	11525	97	3480	500	8820	10	1	19308690	2294	3.20	0.24	12	0.16	3716.00	50003.00	15160	20240729	-21.64	10400	20250407	14.23	12530	-5.19	20250226	10400	14.23	20250407	15160	-21.64	20240729	10400	14.23	20250407	0.84	Y	004360	500	96 억	1916239	N	N	2090	N	N
35	20250512	150151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11860	250	2	2.15	331421625	28144	249.72	11640	11870	11610	15090	8130	11610	11775.92	9.92	4637	11750	11680	11560	11490	11370	11715	11525	97	3480	500	8820	10	1	19308690	2290	3.19	0.24	12	0.15	3716.00	50003.00	15160	20240729	-21.77	10400	20250407	14.04	12530	-5.35	20250226	10400	14.04	20250407	15160	-21.77	20240729	10400	14.04	20250407	0.84	Y	004360	500	96 억	1916239	N	N	1724	N	N
36	20250512	140151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11810	200	2	1.72	278953135	23715	210.43	11640	11860	11610	15090	8130	11610	11762.73	9.92	5193	11750	11680	11560	11490	11370	11715	11525	97	3480	500	8820	10	1	19308690	2280	3.18	0.24	12	0.12	3716.00	50003.00	15160	20240729	-22.10	10400	20250407	13.56	12530	-5.75	20250226	10400	13.56	20250407	15160	-22.10	20240729	10400	13.56	20250407	0.84	Y	004360	500	96 억	1916239	N	N	1724	N	N
37	20250512	130150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11810	200	2	1.72	261078475	22203	197.01	11640	11860	11610	15090	8130	11610	11758.70	9.92	5571	11750	11680	11560	11490	11370	11715	11525	97	3480	500	8820	10	1	19308690	2280	3.18	0.24	12	0.11	3716.00	50003.00	15160	20240729	-22.10	10400	20250407	13.56	12530	-5.75	20250226	10400	13.56	20250407	15160	-22.10	20240729	10400	13.56	20250407	0.84	Y	004360	500	96 억	1916239	N	N	1724	N	N
38	20250512	120151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11820	210	2	1.81	243701075	20732	183.96	11640	11860	11610	15090	8130	11610	11754.83	9.92	5827	11750	11680	11560	11490	11370	11715	11525	97	3480	500	8820	10	1	19308690	2282	3.18	0.24	12	0.11	3716.00	50003.00	15160	20240729	-22.03	10400	20250407	13.65	12530	-5.67	20250226	10400	13.65	20250407	15160	-22.03	20240729	10400	13.65	20250407	0.84	Y	004360	500	96 억	1916239	N	N	1724	N	N
39	20250512	110151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11810	200	2	1.72	230635395	19626	174.14	11640	11860	11610	15090	8130	11610	11751.52	9.92	5828	11750	11680	11560	11490	11370	11715	11525	97	3480	500	8820	10	1	19308690	2280	3.18	0.24	12	0.10	3716.00	50003.00	15160	20240729	-22.10	10400	20250407	13.56	12530	-5.75	20250226	10400	13.56	20250407	15160	-22.10	20240729	10400	13.56	20250407	0.84	Y	004360	500	96 억	1916239	N	N	1724	N	N
40	20250512	100151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11790	180	2	1.55	167746035	14305	126.93	11640	11850	11610	15090	8130	11610	11726.39	9.92	3769	11750	11680	11560	11490	11370	11715	11525	97	3480	500	8820	10	1	19308690	2276	3.17	0.24	12	0.07	3716.00	50003.00	15160	20240729	-22.23	10400	20250407	13.37	12530	-5.91	20250226	10400	13.37	20250407	15160	-22.23	20240729	10400	13.37	20250407	0.84	Y	004360	500	96 억	1916239	N	N	1724	N	N
41	20250512	090151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11640	30	2	0.26	93120	8	0.07	11640	11640	11640	15090	8130	11610	11640.00	9.92	1	11750	11680	11560	11490	11370	11715	11525	97	3480	500	8820	10	1	19308690	2248	3.13	0.23	12	0.00	3716.00	50003.00	15160	20240729	-23.22	10400	20250407	11.92	12530	-7.10	20250226	10400	11.92	20250407	15160	-23.22	20240729	10400	11.92	20250407	0.84	Y	004360	500	96 억	1916239	N	N	1724	N	N
42	20250509	160150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11610	110	2	0.96	129938765	11270	128.32	11560	11630	11440	14950	8050	11500	11528.14	9.93	-161	11593	11546	11463	11416	11333	11570	11440	97	3450	500	8740	10	1	19308690	2242	3.12	0.23	12	0.06	3716.00	50003.00	15160	20240729	-23.42	10400	20250407	11.63	12530	-7.34	20250226	10400	11.63	20250407	15160	-23.42	20240729	10400	11.63	20250407	0.84	Y	004360	500	96 억	1917404	N	N	1724	N	N
43	20250509	150151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11600	100	2	0.87	122369675	10618	120.89	11560	11630	11440	14950	8050	11500	11524.74	9.93	-137	11593	11546	11463	11416	11333	11570	11440	97	3450	500	8740	10	1	19308690	2240	3.12	0.23	12	0.05	3716.00	50003.00	15160	20240729	-23.48	10400	20250407	11.54	12530	-7.42	20250226	10400	11.54	20250407	15160	-23.48	20240729	10400	11.54	20250407	0.84	Y	004360	500	96 억	1917404	N	N	1908	N	N
44	20250509	140150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11540	40	2	0.35	73350675	6386	72.71	11560	11560	11440	14950	8050	11500	11486.17	9.93	-65	11593	11546	11463	11416	11333	11570	11440	97	3450	500	8740	10	1	19308690	2228	3.11	0.23	12	0.03	3716.00	50003.00	15160	20240729	-23.88	10400	20250407	10.96	12530	-7.90	20250226	10400	10.96	20250407	15160	-23.88	20240729	10400	10.96	20250407	0.84	Y	004360	500	96 억	1917404	N	N	1908	N	N
45	20250509	130150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11500	0	3	0.00	55726605	4856	55.29	11560	11560	11440	14950	8050	11500	11475.82	9.93	147	11593	11546	11463	11416	11333	11570	11440	97	3450	500	8740	10	1	19308690	2220	3.09	0.23	12	0.03	3716.00	50003.00	15160	20240729	-24.14	10400	20250407	10.58	12530	-8.22	20250226	10400	10.58	20250407	15160	-24.14	20240729	10400	10.58	20250407	0.84	Y	004360	500	96 억	1917404	N	N	1908	N	N
46	20250509	120150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11480	-20	5	-0.17	32133325	2800	31.88	11560	11560	11440	14950	8050	11500	11476.19	9.93	645	11593	11546	11463	11416	11333	11570	11440	97	3450	500	8740	10	1	19308690	2217	3.09	0.23	12	0.01	3716.00	50003.00	15160	20240729	-24.27	10400	20250407	10.38	12530	-8.38	20250226	10400	10.38	20250407	15160	-24.27	20240729	10400	10.38	20250407	0.84	Y	004360	500	96 억	1917404	N	N	1908	N	N
47	20250509	110150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11480	-20	5	-0.17	27678715	2412	27.46	11560	11560	11440	14950	8050	11500	11475.42	9.93	578	11593	11546	11463	11416	11333	11570	11440	97	3450	500	8740	10	1	19308690	2217	3.09	0.23	12	0.01	3716.00	50003.00	15160	20240729	-24.27	10400	20250407	10.38	12530	-8.38	20250226	10400	10.38	20250407	15160	-24.27	20240729	10400	10.38	20250407	0.84	Y	004360	500	96 억	1917404	N	N	1908	N	N
48	20250509	100151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11490	-10	5	-0.09	15606575	1360	15.48	11560	11560	11450	14950	8050	11500	11475.42	9.93	718	11593	11546	11463	11416	11333	11570	11440	97	3450	500	8740	10	1	19308690	2219	3.09	0.23	12	0.01	3716.00	50003.00	15160	20240729	-24.21	10400	20250407	10.48	12530	-8.30	20250226	10400	10.48	20250407	15160	-24.21	20240729	10400	10.48	20250407	0.84	Y	004360	500	96 억	1917404	N	N	1908	N	N
49	20250509	090151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11560	60	2	0.52	138720	12	0.14	11560	11560	11560	14950	8050	11500	11560.00	9.93	2	11593	11546	11463	11416	11333	11570	11440	97	3450	500	8740	10	1	19308690	2232	3.11	0.23	12	0.00	3716.00	50003.00	15160	20240729	-23.75	10400	20250407	11.15	12530	-7.74	20250226	10400	11.15	20250407	15160	-23.75	20240729	10400	11.15	20250407	0.84	Y	004360	500	96 억	1917404	N	N	1908	N	N
50	20250508	160149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11500	30	2	0.26	100580400	8783	90.73	11480	11510	11380	14910	8030	11470	11451.71	9.93	471	11590	11530	11430	11370	11270	11480	11320	97	3440	500	8710	10	1	19308690	2220	3.09	0.23	12	0.05	3716.00	50003.00	15160	20240729	-24.14	10400	20250407	10.58	12530	-8.22	20250226	10400	10.58	20250407	15160	-24.14	20240729	10400	10.58	20250407	0.83	Y	004360	500	96 억	1918297	N	N	1908	N	N
51	20250508	150151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11460	-10	5	-0.09	86612420	7568	78.18	11480	11510	11380	14910	8030	11470	11444.56	9.93	-416	11590	11530	11430	11370	11270	11480	11320	97	3440	500	8710	10	1	19308690	2213	3.08	0.23	12	0.04	3716.00	50003.00	15160	20240729	-24.41	10400	20250407	10.19	12530	-8.54	20250226	10400	10.19	20250407	15160	-24.41	20240729	10400	10.19	20250407	0.83	Y	004360	500	96 억	1918297	N	N	813	N	N
52	20250508	140151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11450	-20	5	-0.17	65607800	5732	59.21	11480	11510	11380	14910	8030	11470	11445.88	9.93	0	11590	11530	11430	11370	11270	11480	11320	97	3440	500	8710	10	1	19308690	2211	3.08	0.23	12	0.03	3716.00	50003.00	15160	20240729	-24.47	10400	20250407	10.10	12530	-8.62	20250226	10400	10.10	20250407	15160	-24.47	20240729	10400	10.10	20250407	0.83	Y	004360	500	96 억	1918297	N	N	813	N	N
53	20250508	130150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11460	-10	5	-0.09	57529980	5026	51.92	11480	11510	11380	14910	8030	11470	11446.47	9.93	-30	11590	11530	11430	11370	11270	11480	11320	97	3440	500	8710	10	1	19308690	2213	3.08	0.23	12	0.03	3716.00	50003.00	15160	20240729	-24.41	10400	20250407	10.19	12530	-8.54	20250226	10400	10.19	20250407	15160	-24.41	20240729	10400	10.19	20250407	0.83	Y	004360	500	96 억	1918297	N	N	813	N	N
54	20250508	120149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11430	-40	5	-0.35	47539990	4153	42.90	11480	11510	11380	14910	8030	11470	11447.14	9.93	207	11590	11530	11430	11370	11270	11480	11320	97	3440	500	8710	10	1	19308690	2207	3.08	0.23	12	0.02	3716.00	50003.00	15160	20240729	-24.60	10400	20250407	9.90	12530	-8.78	20250226	10400	9.90	20250407	15160	-24.60	20240729	10400	9.90	20250407	0.83	Y	004360	500	96 억	1918297	N	N	813	N	N
55	20250508	110149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11460	-10	5	-0.09	29853570	2605	26.91	11480	11510	11380	14910	8030	11470	11460.10	9.93	399	11590	11530	11430	11370	11270	11480	11320	97	3440	500	8710	10	1	19308690	2213	3.08	0.23	12	0.01	3716.00	50003.00	15160	20240729	-24.41	10400	20250407	10.19	12530	-8.54	20250226	10400	10.19	20250407	15160	-24.41	20240729	10400	10.19	20250407	0.83	Y	004360	500	96 억	1918297	N	N	813	N	N
56	20250508	100150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11490	20	2	0.17	7948170	692	7.15	11480	11510	11420	14910	8030	11470	11485.79	9.93	258	11590	11530	11430	11370	11270	11480	11320	97	3440	500	8710	10	1	19308690	2219	3.09	0.23	12	0.00	3716.00	50003.00	15160	20240729	-24.21	10400	20250407	10.48	12530	-8.30	20250226	10400	10.48	20250407	15160	-24.21	20240729	10400	10.48	20250407	0.83	Y	004360	500	96 억	1918297	N	N	813	N	N
57	20250508	090151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11490	20	2	0.17	195190	17	0.18	11480	11490	11480	14910	8030	11470	11481.76	9.93	14	11590	11530	11430	11370	11270	11480	11320	97	3440	500	8710	10	1	19308690	2219	3.09	0.23	12	0.00	3716.00	50003.00	15160	20240729	-24.21	10400	20250407	10.48	12530	-8.30	20250226	10400	10.48	20250407	15160	-24.21	20240729	10400	10.48	20250407	0.83	Y	004360	500	96 억	1918297	N	N	813	N	N
58	20250502	160149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11470	70	2	0.61	136650170	11955	168.74	11410	11510	11330	14820	7980	11400	11430.38	9.94	1005	11513	11456	11403	11346	11293	11430	11320	97	3420	500	8660	10	1	19308690	2215	3.09	0.23	12	0.06	3716.00	50003.00	15160	20240729	-24.34	10400	20250407	10.29	12530	-8.46	20250226	10400	10.29	20250407	15160	-24.34	20240729	10400	10.29	20250407	0.84	Y	004360	500	96 억	1918535	N	N	902	N	N
59	20250502	150150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11420	20	2	0.18	99416060	8708	122.91	11410	11510	11330	14820	7980	11400	11416.64	9.94	881	11513	11456	11403	11346	11293	11430	11320	97	3420	500	8660	10	1	19308690	2205	3.07	0.23	12	0.05	3716.00	50003.00	15160	20240729	-24.67	10400	20250407	9.81	12530	-8.86	20250226	10400	9.81	20250407	15160	-24.67	20240729	10400	9.81	20250407	0.84	Y	004360	500	96 억	1918535	N	N	354	N	N
60	20250502	140150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11420	20	2	0.18	98000440	8584	121.16	11410	11510	11330	14820	7980	11400	11416.64	9.94	908	11513	11456	11403	11346	11293	11430	11320	97	3420	500	8660	10	1	19308690	2205	3.07	0.23	12	0.04	3716.00	50003.00	15160	20240729	-24.67	10400	20250407	9.81	12530	-8.86	20250226	10400	9.81	20250407	15160	-24.67	20240729	10400	9.81	20250407	0.84	Y	004360	500	96 억	1918535	N	N	354	N	N
61	20250502	130150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11420	20	2	0.18	93245300	8167	115.27	11410	11510	11330	14820	7980	11400	11417.33	9.94	796	11513	11456	11403	11346	11293	11430	11320	97	3420	500	8660	10	1	19308690	2205	3.07	0.23	12	0.04	3716.00	50003.00	15160	20240729	-24.67	10400	20250407	9.81	12530	-8.86	20250226	10400	9.81	20250407	15160	-24.67	20240729	10400	9.81	20250407	0.84	Y	004360	500	96 억	1918535	N	N	354	N	N
62	20250502	120150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11450	50	2	0.44	74477990	6517	91.98	11410	11510	11340	14820	7980	11400	11428.26	9.94	724	11513	11456	11403	11346	11293	11430	11320	97	3420	500	8660	10	1	19308690	2211	3.08	0.23	12	0.03	3716.00	50003.00	15160	20240729	-24.47	10400	20250407	10.10	12530	-8.62	20250226	10400	10.10	20250407	15160	-24.47	20240729	10400	10.10	20250407	0.84	Y	004360	500	96 억	1918535	N	N	354	N	N
63	20250502	110150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11490	90	2	0.79	44977090	3933	55.51	11410	11510	11340	14820	7980	11400	11435.82	9.94	-420	11513	11456	11403	11346	11293	11430	11320	97	3420	500	8660	10	1	19308690	2219	3.09	0.23	12	0.02	3716.00	50003.00	15160	20240729	-24.21	10400	20250407	10.48	12530	-8.30	20250226	10400	10.48	20250407	15160	-24.21	20240729	10400	10.48	20250407	0.84	Y	004360	500	96 억	1918535	N	N	354	N	N
64	20250502	100150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11430	30	2	0.26	21715360	1900	26.82	11410	11510	11340	14820	7980	11400	11429.14	9.94	-473	11513	11456	11403	11346	11293	11430	11320	97	3420	500	8660	10	1	19308690	2207	3.08	0.23	12	0.01	3716.00	50003.00	15160	20240729	-24.60	10400	20250407	9.90	12530	-8.78	20250226	10400	9.90	20250407	15160	-24.60	20240729	10400	9.90	20250407	0.84	Y	004360	500	96 억	1918535	N	N	354	N	N
65	20250502	090149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	11410	10	2	0.09	695530	61	0.86	11410	11410	11390	14820	7980	11400	11402.13	9.94	-37	11513	11456	11403	11346	11293	11430	11320	97	3420	500	8660	10	1	19308690	2203	3.07	0.23	12	0.00	3716.00	50003.00	15160	20240729	-24.74	10400	20250407	9.71	12530	-8.94	20250226	10400	9.71	20250407	15160	-24.74	20240729	10400	9.71	20250407	0.84	Y	004360	500	96 억	1918535	N	N	354	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History