KissMeData/005380/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250408	160201	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	179200	100	2	0.06	187586454050	1045349	84.00	181400	183800	177500	232500	125400	179100	179448.79	36.52	-179644	187500	183300	181100	176900	174700	182200	175800	11580	53400	5000	136110	100	1	209416191	375274	3.89	0.44	12	0.50	46042.00	405094.00	299500	20240628	-40.17	177500	20250408	0.96	229000	-21.75	20250325	177500	0.96	20250408	299500	-40.17	20240628	177500	0.96	20250408	0.33	Y	005380	5000	11579 억	76470480	N	N	46917	N	N
3	20250408	150202	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	179300	200	2	0.11	171136842350	953633	76.63	181400	183800	177500	232500	125400	179100	179457.76	36.52	-184220	187500	183300	181100	176900	174700	182200	175800	11580	53400	5000	136110	100	1	209416191	375483	3.89	0.44	12	0.46	46042.00	405094.00	299500	20240628	-40.13	177500	20250408	1.01	229000	-21.70	20250325	177500	1.01	20250408	299500	-40.13	20240628	177500	1.01	20250408	0.33	Y	005380	5000	11579 억	76470480	N	N	119060	N	N
4	20250408	140201	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	179000	-100	5	-0.06	158016456450	880224	70.73	181400	183800	177500	232500	125400	179100	179518.46	36.52	-188487	187500	183300	181100	176900	174700	182200	175800	11580	53400	5000	136110	100	1	209416191	374855	3.89	0.44	12	0.42	46042.00	405094.00	299500	20240628	-40.23	177500	20250408	0.85	229000	-21.83	20250325	177500	0.85	20250408	299500	-40.23	20240628	177500	0.85	20250408	0.33	Y	005380	5000	11579 억	76470480	N	N	119060	N	N
5	20250408	130201	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	178600	-500	5	-0.28	144135354950	802497	64.49	181400	183800	177500	232500	125400	179100	179608.59	36.52	-175391	187500	183300	181100	176900	174700	182200	175800	11580	53400	5000	136110	100	1	209416191	374017	3.88	0.44	12	0.38	46042.00	405094.00	299500	20240628	-40.37	177500	20250408	0.62	229000	-22.01	20250325	177500	0.62	20250408	299500	-40.37	20240628	177500	0.62	20250408	0.33	Y	005380	5000	11579 억	76470480	N	N	119060	N	N
6	20250408	120202	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	179300	200	2	0.11	131298559000	730703	58.72	181400	183800	177500	232500	125400	179100	179688.00	36.52	-166981	187500	183300	181100	176900	174700	182200	175800	11580	53400	5000	136110	100	1	209416191	375483	3.89	0.44	12	0.35	46042.00	405094.00	299500	20240628	-40.13	177500	20250408	1.01	229000	-21.70	20250325	177500	1.01	20250408	299500	-40.13	20240628	177500	1.01	20250408	0.33	Y	005380	5000	11579 억	76470480	N	N	119060	N	N
7	20250408	110200	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	180200	1100	2	0.61	117695056450	655127	52.64	181400	183800	177500	232500	125400	179100	179652.28	36.52	-163638	187500	183300	181100	176900	174700	182200	175800	11580	53400	5000	136110	100	1	209416191	377368	3.91	0.44	12	0.31	46042.00	405094.00	299500	20240628	-39.83	177500	20250408	1.52	229000	-21.31	20250325	177500	1.52	20250408	299500	-39.83	20240628	177500	1.52	20250408	0.33	Y	005380	5000	11579 억	76470480	N	N	119060	N	N
8	20250408	100201	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	178100	-1000	5	-0.56	93857384400	521862	41.94	181400	183800	178000	232500	125400	179100	179850.97	36.52	-145544	187500	183300	181100	176900	174700	182200	175800	11580	53400	5000	136110	100	1	209416191	372970	3.87	0.44	12	0.25	46042.00	405094.00	299500	20240628	-40.53	178000	20250408	0.06	229000	-22.23	20250325	178000	0.06	20250408	299500	-40.53	20240628	178000	0.06	20250408	0.33	Y	005380	5000	11579 억	76470480	N	N	119060	N	N
9	20250408	090201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	180500	1400	2	0.78	22740021650	125334	10.07	181400	183800	180000	232500	125400	179100	181435.38	36.52	-35446	187500	183300	181100	176900	174700	182200	175800	11580	53400	5000	136110	100	1	209416191	377996	3.92	0.45	12	0.06	46042.00	405094.00	299500	20240628	-39.73	178900	20250407	0.89	229000	-21.18	20250325	178900	0.89	20250407	299500	-39.73	20240628	178900	0.89	20250407	0.33	Y	005380	5000	11579 억	76470480	N	N	119060	N	N
10	20250407	160200	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	179100	-12700	5	-6.62	225490600700	1244441	153.59	184700	185300	178900	249000	134300	191800	181199.65	36.85	-416002	199533	195666	192633	188766	185733	197600	190700	11580	57200	5000	145760	100	1	209416191	375064	3.89	0.44	12	0.59	46042.00	405094.00	299500	20240628	-40.20	178900	20250407	0.11	229000	-21.79	20250325	178900	0.11	20250407	299500	-40.20	20240628	178900	0.11	20250407	0.33	Y	005380	5000	11579 억	77160306	N	N	119060	N	N
11	20250407	150201	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	179600	-12200	5	-6.36	201626052850	1111283	137.16	184700	185300	179500	249000	134300	191800	181435.38	36.85	-407380	199533	195666	192633	188766	185733	197600	190700	11580	57200	5000	145760	100	1	209416191	376111	3.90	0.44	12	0.53	46042.00	405094.00	299500	20240628	-40.03	179500	20250407	0.06	229000	-21.57	20250325	179500	0.06	20250407	299500	-40.03	20240628	179500	0.06	20250407	0.33	Y	005380	5000	11579 억	77160306	N	N	93381	N	N
12	20250407	140200	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	180100	-11700	5	-6.10	166042817950	913623	112.76	184700	185300	180000	249000	134300	191800	181741.07	36.85	-362670	199533	195666	192633	188766	185733	197600	190700	11580	57200	5000	145760	100	1	209416191	377159	3.91	0.44	12	0.44	46042.00	405094.00	299500	20240628	-39.87	180000	20250407	0.06	229000	-21.35	20250325	180000	0.06	20250407	299500	-39.87	20240628	180000	0.06	20250407	0.33	Y	005380	5000	11579 억	77160306	N	N	93381	N	N
13	20250407	130159	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	182300	-9500	5	-4.95	143060003650	786604	97.09	184700	185300	180000	249000	134300	191800	181870.42	36.85	-337374	199533	195666	192633	188766	185733	197600	190700	11580	57200	5000	145760	100	1	209416191	381766	3.96	0.45	12	0.38	46042.00	405094.00	299500	20240628	-39.13	180000	20250407	1.28	229000	-20.39	20250325	180000	1.28	20250407	299500	-39.13	20240628	180000	1.28	20250407	0.33	Y	005380	5000	11579 억	77160306	N	N	93381	N	N
14	20250407	120200	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	183400	-8400	5	-4.38	128143007800	704850	87.00	184700	185300	180000	249000	134300	191800	181801.81	36.85	-333299	199533	195666	192633	188766	185733	197600	190700	11580	57200	5000	145760	100	1	209416191	384069	3.98	0.45	12	0.34	46042.00	405094.00	299500	20240628	-38.76	180000	20250407	1.89	229000	-19.91	20250325	180000	1.89	20250407	299500	-38.76	20240628	180000	1.89	20250407	0.33	Y	005380	5000	11579 억	77160306	N	N	93381	N	N
15	20250407	110200	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	183200	-8600	5	-4.48	113272460650	623590	76.97	184700	185300	180000	249000	134300	191800	181645.73	36.85	-311194	199533	195666	192633	188766	185733	197600	190700	11580	57200	5000	145760	100	1	209416191	383650	3.98	0.45	12	0.30	46042.00	405094.00	299500	20240628	-38.83	180000	20250407	1.78	229000	-20.00	20250325	180000	1.78	20250407	299500	-38.83	20240628	180000	1.78	20250407	0.33	Y	005380	5000	11579 억	77160306	N	N	93381	N	N
16	20250407	100200	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	181400	-10400	5	-5.42	87435212400	481804	59.47	184700	185300	180000	249000	134300	191800	181474.65	36.85	-258621	199533	195666	192633	188766	185733	197600	190700	11580	57200	5000	145760	100	1	209416191	379881	3.94	0.45	12	0.23	46042.00	405094.00	299500	20240628	-39.43	180000	20250407	0.78	229000	-20.79	20250325	180000	0.78	20250407	299500	-39.43	20240628	180000	0.78	20250407	0.33	Y	005380	5000	11579 억	77160306	N	N	93381	N	N
17	20250407	090200	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	182800	-9000	5	-4.69	12572376000	68346	8.44	184700	185300	182300	249000	134300	191800	183951.89	36.85	-35068	199533	195666	192633	188766	185733	197600	190700	11580	57200	5000	145760	100	1	209416191	382813	3.97	0.45	12	0.03	46042.00	405094.00	299500	20240628	-38.96	182300	20250407	0.27	229000	-20.17	20250325	182300	0.27	20250407	299500	-38.96	20240628	182300	0.27	20250407	0.33	Y	005380	5000	11579 억	77160306	N	N	93381	N	N
18	20250404	160200	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	191800	-2000	5	-1.03	155660701200	810211	84.85	191300	196500	189600	251500	135700	193800	192124.10	36.99	-183995	197866	195832	192466	190432	187066	196850	191450	11580	57700	5000	147280	100	1	209416191	401660	4.17	0.47	12	0.39	46042.00	405094.00	299500	20240628	-35.96	189100	20250403	1.43	229000	-16.24	20250325	189100	1.43	20250403	299500	-35.96	20240628	189100	1.43	20250403	0.31	Y	005380	5000	11579 억	77461554	N	N	93381	N	N
19	20250404	150200	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	191300	-2500	5	-1.29	143436362800	746531	78.19	191300	196500	189600	251500	135700	193800	192137.18	36.99	-169939	197866	195832	192466	190432	187066	196850	191450	11580	57700	5000	147280	100	1	209416191	400613	4.15	0.47	12	0.36	46042.00	405094.00	299500	20240628	-36.13	189100	20250403	1.16	229000	-16.46	20250325	189100	1.16	20250403	299500	-36.13	20240628	189100	1.16	20250403	0.31	Y	005380	5000	11579 억	77461554	N	N	103723	N	N
20	20250404	140201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	190000	-3800	5	-1.96	130359834250	677857	70.99	191300	196500	189600	251500	135700	193800	192311.70	36.99	-155811	197866	195832	192466	190432	187066	196850	191450	11580	57700	5000	147280	100	1	209416191	397891	4.13	0.47	12	0.32	46042.00	405094.00	299500	20240628	-36.56	189100	20250403	0.48	229000	-17.03	20250325	189100	0.48	20250403	299500	-36.56	20240628	189100	0.48	20250403	0.31	Y	005380	5000	11579 억	77461554	N	N	103723	N	N
21	20250404	130201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	190500	-3300	5	-1.70	111771500000	580022	60.75	191300	196500	190200	251500	135700	193800	192702.17	36.99	-111590	197866	195832	192466	190432	187066	196850	191450	11580	57700	5000	147280	100	1	209416191	398938	4.14	0.47	12	0.28	46042.00	405094.00	299500	20240628	-36.39	189100	20250403	0.74	229000	-16.81	20250325	189100	0.74	20250403	299500	-36.39	20240628	189100	0.74	20250403	0.31	Y	005380	5000	11579 억	77461554	N	N	103723	N	N
22	20250404	120200	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	191000	-2800	5	-1.44	94466463950	489232	51.24	191300	196500	190500	251500	135700	193800	193091.34	36.99	-75515	197866	195832	192466	190432	187066	196850	191450	11580	57700	5000	147280	100	1	209416191	399985	4.15	0.47	12	0.23	46042.00	405094.00	299500	20240628	-36.23	189100	20250403	1.00	229000	-16.59	20250325	189100	1.00	20250403	299500	-36.23	20240628	189100	1.00	20250403	0.31	Y	005380	5000	11579 억	77461554	N	N	103723	N	N
23	20250404	110200	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	194200	400	2	0.21	61792766800	320165	33.53	191300	195200	190500	251500	135700	193800	193002.88	36.99	-52562	197866	195832	192466	190432	187066	196850	191450	11580	57700	5000	147280	100	1	209416191	406686	4.22	0.48	12	0.15	46042.00	405094.00	299500	20240628	-35.16	189100	20250403	2.70	229000	-15.20	20250325	189100	2.70	20250403	299500	-35.16	20240628	189100	2.70	20250403	0.31	Y	005380	5000	11579 억	77461554	N	N	103723	N	N
24	20250404	100200	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	194700	900	2	0.46	43581207300	226587	23.73	191300	195200	190500	251500	135700	193800	192337.63	36.99	-42308	197866	195832	192466	190432	187066	196850	191450	11580	57700	5000	147280	100	1	209416191	407733	4.23	0.48	12	0.11	46042.00	405094.00	299500	20240628	-34.99	189100	20250403	2.96	229000	-14.98	20250325	189100	2.96	20250403	299500	-34.99	20240628	189100	2.96	20250403	0.31	Y	005380	5000	11579 억	77461554	N	N	103723	N	N
25	20250404	090201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	192000	-1800	5	-0.93	3884354200	20290	2.12	191300	192000	191300	251500	135700	193800	191441.80	36.99	-2223	197866	195832	192466	190432	187066	196850	191450	11580	57700	5000	147280	100	1	209416191	402079	4.17	0.47	12	0.01	46042.00	405094.00	299500	20240628	-35.89	189100	20250403	1.53	229000	-16.16	20250325	189100	1.53	20250403	299500	-35.89	20240628	189100	1.53	20250403	0.31	Y	005380	5000	11579 억	77461554	N	N	103723	N	N
26	20250403	160159	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	193800	-2500	5	-1.27	183788412750	954824	155.20	191000	194500	189100	255000	137500	196300	192482.77	37.23	-197169	200366	198332	197066	195032	193766	197700	194400	11580	58700	5000	149180	100	1	209416191	405849	4.21	0.48	12	0.46	46042.00	405094.00	299500	20240628	-35.29	189100	20250403	2.49	229000	-15.37	20250325	189100	2.49	20250403	299500	-35.29	20240628	189100	2.49	20250403	0.30	Y	005380	5000	11579 억	77967818	N	N	103723	N	N
27	20250403	150200	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	192400	-3900	5	-1.99	162529725050	844831	137.32	191000	194500	189100	255000	137500	196300	192381.34	37.23	-212894	200366	198332	197066	195032	193766	197700	194400	11580	58700	5000	149180	100	1	209416191	402917	4.18	0.47	12	0.40	46042.00	405094.00	299500	20240628	-35.76	189100	20250403	1.75	229000	-15.98	20250325	189100	1.75	20250403	299500	-35.76	20240628	189100	1.75	20250403	0.30	Y	005380	5000	11579 억	77967818	N	N	131037	N	N
28	20250403	140200	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	194100	-2200	5	-1.12	137858976000	717274	116.59	191000	194500	189100	255000	137500	196300	192198.48	37.23	-208567	200366	198332	197066	195032	193766	197700	194400	11580	58700	5000	149180	100	1	209416191	406477	4.22	0.48	12	0.34	46042.00	405094.00	299500	20240628	-35.19	189100	20250403	2.64	229000	-15.24	20250325	189100	2.64	20250403	299500	-35.19	20240628	189100	2.64	20250403	0.30	Y	005380	5000	11579 억	77967818	N	N	131037	N	N
29	20250403	130200	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	194300	-2000	5	-1.02	123041258850	640964	104.19	191000	194500	189100	255000	137500	196300	191962.82	37.23	-205518	200366	198332	197066	195032	193766	197700	194400	11580	58700	5000	149180	100	1	209416191	406896	4.22	0.48	12	0.31	46042.00	405094.00	299500	20240628	-35.13	189100	20250403	2.75	229000	-15.15	20250325	189100	2.75	20250403	299500	-35.13	20240628	189100	2.75	20250403	0.30	Y	005380	5000	11579 억	77967818	N	N	131037	N	N
30	20250403	120200	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	193500	-2800	5	-1.43	105660235200	551388	89.63	191000	193900	189100	255000	137500	196300	191625.92	37.23	-216081	200366	198332	197066	195032	193766	197700	194400	11580	58700	5000	149180	100	1	209416191	405220	4.20	0.48	12	0.26	46042.00	405094.00	299500	20240628	-35.39	189100	20250403	2.33	229000	-15.50	20250325	189100	2.33	20250403	299500	-35.39	20240628	189100	2.33	20250403	0.30	Y	005380	5000	11579 억	77967818	N	N	131037	N	N
31	20250403	110159	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	193700	-2600	5	-1.32	91792135600	479651	77.96	191000	193900	189100	255000	137500	196300	191372.75	37.23	-202204	200366	198332	197066	195032	193766	197700	194400	11580	58700	5000	149180	100	1	209416191	405639	4.21	0.48	12	0.23	46042.00	405094.00	299500	20240628	-35.33	189100	20250403	2.43	229000	-15.41	20250325	189100	2.43	20250403	299500	-35.33	20240628	189100	2.43	20250403	0.30	Y	005380	5000	11579 억	77967818	N	N	131037	N	N
32	20250403	100159	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	193300	-3000	5	-1.53	69023629800	361828	58.81	191000	193800	189100	255000	137500	196300	190763.63	37.23	-165728	200366	198332	197066	195032	193766	197700	194400	11580	58700	5000	149180	100	1	209416191	404801	4.20	0.48	12	0.17	46042.00	405094.00	299500	20240628	-35.46	189100	20250403	2.22	229000	-15.59	20250325	189100	2.22	20250403	299500	-35.46	20240628	189100	2.22	20250403	0.30	Y	005380	5000	11579 억	77967818	N	N	131037	N	N
33	20250403	090200	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	190600	-5700	5	-2.90	8718575650	45632	7.42	191000	191800	190500	255000	137500	196300	191062.64	37.23	-22144	200366	198332	197066	195032	193766	197700	194400	11580	58700	5000	149180	100	1	209416191	399147	4.14	0.47	12	0.02	46042.00	405094.00	299500	20240628	-36.36	189200	20250304	0.74	229000	-16.77	20250325	189200	0.74	20250304	299500	-36.36	20240628	189200	0.74	20250304	0.30	Y	005380	5000	11579 억	77967818	N	N	131037	N	N
34	20250402	160157	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	196300	-2300	5	-1.16	120795806750	613434	95.69	198800	199100	195800	258000	139100	198600	196917.44	37.35	-108728	202800	200700	198400	196300	194000	199550	195150	11580	59400	5000	150930	100	1	209416191	411084	4.26	0.48	12	0.29	46042.00	405094.00	299500	20240628	-34.46	189200	20250304	3.75	229000	-14.28	20250325	189200	3.75	20250304	299500	-34.46	20240628	189200	3.75	20250304	0.30	Y	005380	5000	11579 억	78225029	N	N	131037	N	N
35	20250402	150157	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	196200	-2400	5	-1.21	108683351400	551731	86.07	198800	199100	195800	258000	139100	198600	196986.12	37.35	-107525	202800	200700	198400	196300	194000	199550	195150	11580	59400	5000	150930	100	1	209416191	410875	4.26	0.48	12	0.26	46042.00	405094.00	299500	20240628	-34.49	189200	20250304	3.70	229000	-14.32	20250325	189200	3.70	20250304	299500	-34.49	20240628	189200	3.70	20250304	0.30	Y	005380	5000	11579 억	78225029	N	N	151675	N	N
36	20250402	140157	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	196700	-1900	5	-0.96	83811758650	424954	66.29	198800	199100	196200	258000	139100	198600	197225.48	37.35	-79381	202800	200700	198400	196300	194000	199550	195150	11580	59400	5000	150930	100	1	209416191	411922	4.27	0.49	12	0.20	46042.00	405094.00	299500	20240628	-34.32	189200	20250304	3.96	229000	-14.10	20250325	189200	3.96	20250304	299500	-34.32	20240628	189200	3.96	20250304	0.30	Y	005380	5000	11579 억	78225029	N	N	151675	N	N
37	20250402	130158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197400	-1200	5	-0.60	69672250550	353344	55.12	198800	199100	196200	258000	139100	198600	197179.66	37.35	-67473	202800	200700	198400	196300	194000	199550	195150	11580	59400	5000	150930	100	1	209416191	413388	4.29	0.49	12	0.17	46042.00	405094.00	299500	20240628	-34.09	189200	20250304	4.33	229000	-13.80	20250325	189200	4.33	20250304	299500	-34.09	20240628	189200	4.33	20250304	0.30	Y	005380	5000	11579 억	78225029	N	N	151675	N	N
38	20250402	120158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197600	-1000	5	-0.50	61309555950	310998	48.51	198800	199100	196200	258000	139100	198600	197138.10	37.35	-64638	202800	200700	198400	196300	194000	199550	195150	11580	59400	5000	150930	100	1	209416191	413806	4.29	0.49	12	0.15	46042.00	405094.00	299500	20240628	-34.02	189200	20250304	4.44	229000	-13.71	20250325	189200	4.44	20250304	299500	-34.02	20240628	189200	4.44	20250304	0.30	Y	005380	5000	11579 억	78225029	N	N	151675	N	N
39	20250402	110158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197600	-1000	5	-0.50	53029128450	269092	41.98	198800	199100	196200	258000	139100	198600	197066.91	37.35	-63904	202800	200700	198400	196300	194000	199550	195150	11580	59400	5000	150930	100	1	209416191	413806	4.29	0.49	12	0.13	46042.00	405094.00	299500	20240628	-34.02	189200	20250304	4.44	229000	-13.71	20250325	189200	4.44	20250304	299500	-34.02	20240628	189200	4.44	20250304	0.30	Y	005380	5000	11579 억	78225029	N	N	151675	N	N
40	20250402	100156	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	196300	-2300	5	-1.16	40297218050	204380	31.88	198800	199100	196200	258000	139100	198600	197168.11	37.35	-56458	202800	200700	198400	196300	194000	199550	195150	11580	59400	5000	150930	100	1	209416191	411084	4.26	0.48	12	0.10	46042.00	405094.00	299500	20240628	-34.46	189200	20250304	3.75	229000	-14.28	20250325	189200	3.75	20250304	299500	-34.46	20240628	189200	3.75	20250304	0.30	Y	005380	5000	11579 억	78225029	N	N	151675	N	N
41	20250402	090158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197200	-1400	5	-0.70	9694333100	48903	7.63	198800	199100	196800	258000	139100	198600	198235.96	37.35	-22068	202800	200700	198400	196300	194000	199550	195150	11580	59400	5000	150930	100	1	209416191	412969	4.28	0.49	12	0.02	46042.00	405094.00	299500	20240628	-34.16	189200	20250304	4.23	229000	-13.89	20250325	189200	4.23	20250304	299500	-34.16	20240628	189200	4.23	20250304	0.30	Y	005380	5000	11579 억	78225029	N	N	151675	N	N
42	20250401	160158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198600	1400	2	0.71	127065127950	641043	68.45	199000	200500	196100	256000	138100	197200	198216.02	37.41	-211398	202533	199866	198333	195666	194133	199100	194900	11580	58800	5000	149870	100	1	209416191	415901	4.31	0.49	12	0.31	46042.00	405094.00	299500	20240628	-33.69	189200	20250304	4.97	229000	-13.28	20250325	189200	4.97	20250304	299500	-33.69	20240628	189200	4.97	20250304	0.29	Y	005380	5000	11579 억	78341798	N	N	151675	N	N
43	20250401	150158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198200	1000	2	0.51	112162584150	565967	60.43	199000	200500	196100	256000	138100	197200	198178.67	37.41	-201525	202533	199866	198333	195666	194133	199100	194900	11580	58800	5000	149870	100	1	209416191	415063	4.30	0.49	12	0.27	46042.00	405094.00	299500	20240628	-33.82	189200	20250304	4.76	229000	-13.45	20250325	189200	4.76	20250304	299500	-33.82	20240628	189200	4.76	20250304	0.29	Y	005380	5000	11579 억	78341798	N	N	154003	N	N
44	20250401	140158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198400	1200	2	0.61	98269179300	495968	52.96	199000	200500	196100	256000	138100	197200	198136.13	37.41	-177670	202533	199866	198333	195666	194133	199100	194900	11580	58800	5000	149870	100	1	209416191	415482	4.31	0.49	12	0.24	46042.00	405094.00	299500	20240628	-33.76	189200	20250304	4.86	229000	-13.36	20250325	189200	4.86	20250304	299500	-33.76	20240628	189200	4.86	20250304	0.29	Y	005380	5000	11579 억	78341798	N	N	154003	N	N
45	20250401	130159	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198600	1400	2	0.71	87443574200	441398	47.13	199000	200500	196100	256000	138100	197200	198105.96	37.41	-161454	202533	199866	198333	195666	194133	199100	194900	11580	58800	5000	149870	100	1	209416191	415901	4.31	0.49	12	0.21	46042.00	405094.00	299500	20240628	-33.69	189200	20250304	4.97	229000	-13.28	20250325	189200	4.97	20250304	299500	-33.69	20240628	189200	4.97	20250304	0.29	Y	005380	5000	11579 억	78341798	N	N	154003	N	N
46	20250401	120159	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198400	1200	2	0.61	79227545350	400042	42.71	199000	200500	196100	256000	138100	197200	198048.07	37.41	-144347	202533	199866	198333	195666	194133	199100	194900	11580	58800	5000	149870	100	1	209416191	415482	4.31	0.49	12	0.19	46042.00	405094.00	299500	20240628	-33.76	189200	20250304	4.86	229000	-13.36	20250325	189200	4.86	20250304	299500	-33.76	20240628	189200	4.86	20250304	0.29	Y	005380	5000	11579 억	78341798	N	N	154003	N	N
47	20250401	110158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198400	1200	2	0.61	62592152400	316241	33.77	199000	200500	196100	256000	138100	197200	197925.48	37.41	-104886	202533	199866	198333	195666	194133	199100	194900	11580	58800	5000	149870	100	1	209416191	415482	4.31	0.49	12	0.15	46042.00	405094.00	299500	20240628	-33.76	189200	20250304	4.86	229000	-13.36	20250325	189200	4.86	20250304	299500	-33.76	20240628	189200	4.86	20250304	0.29	Y	005380	5000	11579 억	78341798	N	N	154003	N	N
48	20250401	100156	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	196500	-700	5	-0.35	42638813850	215232	22.98	199000	200500	196100	256000	138100	197200	198106.30	37.41	-68457	202533	199866	198333	195666	194133	199100	194900	11580	58800	5000	149870	100	1	209416191	411503	4.27	0.49	12	0.10	46042.00	405094.00	299500	20240628	-34.39	189200	20250304	3.86	229000	-14.19	20250325	189200	3.86	20250304	299500	-34.39	20240628	189200	3.86	20250304	0.29	Y	005380	5000	11579 억	78341798	N	N	154003	N	N
49	20250401	090157	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199600	2400	2	1.22	6366088250	31919	3.41	199000	200500	199000	256000	138100	197200	199445.17	37.41	-3931	202533	199866	198333	195666	194133	199100	194900	11580	58800	5000	149870	100	1	209416191	417995	4.34	0.49	12	0.02	46042.00	405094.00	299500	20240628	-33.36	189200	20250304	5.50	229000	-12.84	20250325	189200	5.50	20250304	299500	-33.36	20240628	189200	5.50	20250304	0.29	Y	005380	5000	11579 억	78341798	N	N	154003	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History