KissMeData/010580/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

21 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1180	9	2	0.77	70713778	60109	61.11	1182	1201	1161	1522	820	1171	1176.43	0.50	10406	1243	1207	1173	1137	1103	1190	1120	556	351	500	810	1	1	111251760	1313	118.00	1.95	12	0.05	10.00	606.00	1716	20240327	-31.24	805	20241209	46.58	1512	-21.96	20250110	1131	4.33	20250211	1659	-28.87	20240521	805	46.58	20241209	Y	010580	500	556 억	557893	N	N	353	N	N
3	20250408	150240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1174	3	2	0.26	66242891	56315	57.25	1182	1201	1161	1522	820	1171	1176.29	0.50	9113	1243	1207	1173	1137	1103	1190	1120	556	351	500	810	1	1	111251760	1306	117.40	1.94	12	0.05	10.00	606.00	1716	20240327	-31.59	805	20241209	45.84	1512	-22.35	20250110	1131	3.80	20250211	1659	-29.23	20240521	805	45.84	20241209	Y	010580	500	556 억	557893	N	N	98	N	N
4	20250408	140239	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1172	1	2	0.09	50184848	42608	43.32	1182	1201	1161	1522	820	1171	1177.83	0.50	3388	1243	1207	1173	1137	1103	1190	1120	556	351	500	810	1	1	111251760	1304	117.20	1.93	12	0.04	10.00	606.00	1716	20240327	-31.70	805	20241209	45.59	1512	-22.49	20250110	1131	3.63	20250211	1659	-29.36	20240521	805	45.59	20241209	Y	010580	500	556 억	557893	N	N	98	N	N
5	20250408	130240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1180	9	2	0.77	45155058	38315	38.95	1182	1201	1161	1522	820	1171	1178.52	0.50	3216	1243	1207	1173	1137	1103	1190	1120	556	351	500	810	1	1	111251760	1313	118.00	1.95	12	0.03	10.00	606.00	1716	20240327	-31.24	805	20241209	46.58	1512	-21.96	20250110	1131	4.33	20250211	1659	-28.87	20240521	805	46.58	20241209	Y	010580	500	556 억	557893	N	N	98	N	N
6	20250408	120240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1178	7	2	0.60	41023653	34794	35.37	1182	1201	1161	1522	820	1171	1179.04	0.50	3458	1243	1207	1173	1137	1103	1190	1120	556	351	500	810	1	1	111251760	1311	117.80	1.94	12	0.03	10.00	606.00	1716	20240327	-31.35	805	20241209	46.34	1512	-22.09	20250110	1131	4.16	20250211	1659	-28.99	20240521	805	46.34	20241209	Y	010580	500	556 억	557893	N	N	98	N	N
7	20250408	110239	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1183	12	2	1.02	19764492	16726	17.00	1182	1201	1174	1522	820	1171	1181.66	0.50	3092	1243	1207	1173	1137	1103	1190	1120	556	351	500	810	1	1	111251760	1316	118.30	1.95	12	0.02	10.00	606.00	1716	20240327	-31.06	805	20241209	46.96	1512	-21.76	20250110	1131	4.60	20250211	1659	-28.69	20240521	805	46.96	20241209	Y	010580	500	556 억	557893	N	N	98	N	N
8	20250408	100239	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1189	18	2	1.54	10019012	8464	8.61	1182	1201	1181	1522	820	1171	1183.72	0.50	2271	1243	1207	1173	1137	1103	1190	1120	556	351	500	810	1	1	111251760	1323	118.90	1.96	12	0.01	10.00	606.00	1716	20240327	-30.71	805	20241209	47.70	1512	-21.36	20250110	1131	5.13	20250211	1659	-28.33	20240521	805	47.70	20241209	Y	010580	500	556 억	557893	N	N	98	N	N
9	20250408	090240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1199	28	2	2.39	9388690	7937	8.07	1182	1201	1182	1522	820	1171	1182.90	0.50	2498	1243	1207	1173	1137	1103	1190	1120	556	351	500	810	1	1	111251760	1334	119.90	1.98	12	0.01	10.00	606.00	1716	20240327	-30.13	805	20241209	48.94	1512	-20.70	20250110	1131	6.01	20250211	1659	-27.73	20240521	805	48.94	20241209	Y	010580	500	556 억	557893	N	N	98	N	N
10	20250407	160237	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1171	-32	5	-2.66	115649332	98210	239.17	1209	1209	1139	1563	843	1203	1177.57	0.48	5693	1256	1229	1185	1158	1114	1243	1172	556	360	500	840	1	1	111251760	1303	117.10	1.93	12	0.09	10.00	606.00	1725	20240326	-32.12	805	20241209	45.47	1512	-22.55	20250110	1131	3.54	20250211	1659	-29.42	20240521	805	45.47	20241209	Y	010580	500	556 억	534044	N	N	98	N	N
11	20250407	150239	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1171	-32	5	-2.66	112989050	95937	233.64	1209	1209	1139	1563	843	1203	1177.74	0.48	7123	1256	1229	1185	1158	1114	1243	1172	556	360	500	840	1	1	111251760	1303	117.10	1.93	12	0.09	10.00	606.00	1725	20240326	-32.12	805	20241209	45.47	1512	-22.55	20250110	1131	3.54	20250211	1659	-29.42	20240521	805	45.47	20241209	Y	010580	500	556 억	534044	N	N	240	N	N
12	20250407	140239	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1184	-19	5	-1.58	90867352	77031	187.60	1209	1209	1139	1563	843	1203	1179.62	0.48	47	1256	1229	1185	1158	1114	1243	1172	556	360	500	840	1	1	111251760	1317	118.40	1.95	12	0.07	10.00	606.00	1725	20240326	-31.36	805	20241209	47.08	1512	-21.69	20250110	1131	4.69	20250211	1659	-28.63	20240521	805	47.08	20241209	Y	010580	500	556 억	534044	N	N	240	N	N
13	20250407	130238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1189	-14	5	-1.16	84851127	71949	175.22	1209	1209	1139	1563	843	1203	1179.32	0.48	-1085	1256	1229	1185	1158	1114	1243	1172	556	360	500	840	1	1	111251760	1323	118.90	1.96	12	0.06	10.00	606.00	1725	20240326	-31.07	805	20241209	47.70	1512	-21.36	20250110	1131	5.13	20250211	1659	-28.33	20240521	805	47.70	20241209	Y	010580	500	556 억	534044	N	N	240	N	N
14	20250407	120238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1164	-39	5	-3.24	59524780	50693	123.45	1209	1209	1139	1563	843	1203	1174.22	0.48	3169	1256	1229	1185	1158	1114	1243	1172	556	360	500	840	1	1	111251760	1295	116.40	1.92	12	0.05	10.00	606.00	1725	20240326	-32.52	805	20241209	44.60	1512	-23.02	20250110	1131	2.92	20250211	1659	-29.84	20240521	805	44.60	20241209	Y	010580	500	556 억	534044	N	N	240	N	N
15	20250407	110238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1168	-35	5	-2.91	51491922	43787	106.64	1209	1209	1139	1563	843	1203	1175.96	0.48	748	1256	1229	1185	1158	1114	1243	1172	556	360	500	840	1	1	111251760	1299	116.80	1.93	12	0.04	10.00	606.00	1725	20240326	-32.29	805	20241209	45.09	1512	-22.75	20250110	1131	3.27	20250211	1659	-29.60	20240521	805	45.09	20241209	Y	010580	500	556 억	534044	N	N	240	N	N
16	20250407	100238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1194	-9	5	-0.75	46849430	39802	96.93	1209	1209	1139	1563	843	1203	1177.06	0.48	793	1256	1229	1185	1158	1114	1243	1172	556	360	500	840	1	1	111251760	1328	119.40	1.97	12	0.04	10.00	606.00	1725	20240326	-30.78	805	20241209	48.32	1512	-21.03	20250110	1131	5.57	20250211	1659	-28.03	20240521	805	48.32	20241209	Y	010580	500	556 억	534044	N	N	240	N	N
17	20250407	090238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1139	-64	5	-5.32	7874927	6594	16.06	1209	1209	1139	1563	843	1203	1194.26	0.48	-200	1256	1229	1185	1158	1114	1243	1172	556	360	500	840	1	1	111251760	1267	113.90	1.88	12	0.01	10.00	606.00	1725	20240326	-33.97	805	20241209	41.49	1512	-24.67	20250110	1131	0.71	20250211	1659	-31.34	20240521	805	41.49	20241209	Y	010580	500	556 억	534044	Y	N	240	N	N
18	20250404	160238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1203	-2	5	-0.17	49083122	41048	70.14	1185	1212	1141	1566	844	1205	1195.75	0.48	-5665	1218	1211	1198	1191	1178	1215	1195	556	361	500	840	1	1	111251760	1338	120.30	1.99	12	0.04	10.00	606.00	1740	20240325	-30.86	805	20241209	49.44	1512	-20.44	20250110	1131	6.37	20250211	1659	-27.49	20240521	805	49.44	20241209	Y	010580	500	556 억	537226	N	N	240	N	N
19	20250404	150239	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1201	-4	5	-0.33	46419230	38832	66.35	1185	1212	1141	1566	844	1205	1195.39	0.48	-5375	1218	1211	1198	1191	1178	1215	1195	556	361	500	840	1	1	111251760	1336	120.10	1.98	12	0.03	10.00	606.00	1740	20240325	-30.98	805	20241209	49.19	1512	-20.57	20250110	1131	6.19	20250211	1659	-27.61	20240521	805	49.19	20241209	Y	010580	500	556 억	537226	N	N	0	N	N
20	20250404	140239	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1204	-1	5	-0.08	45173871	37789	64.57	1185	1212	1141	1566	844	1205	1195.42	0.48	-6408	1218	1211	1198	1191	1178	1215	1195	556	361	500	840	1	1	111251760	1339	120.40	1.99	12	0.03	10.00	606.00	1740	20240325	-30.80	805	20241209	49.57	1512	-20.37	20250110	1131	6.45	20250211	1659	-27.43	20240521	805	49.57	20241209	Y	010580	500	556 억	537226	N	N	0	N	N
21	20250404	130240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1200	-5	5	-0.41	42999248	35979	61.48	1185	1212	1141	1566	844	1205	1195.12	0.48	-6400	1218	1211	1198	1191	1178	1215	1195	556	361	500	840	1	1	111251760	1335	120.00	1.98	12	0.03	10.00	606.00	1740	20240325	-31.03	805	20241209	49.07	1512	-20.63	20250110	1131	6.10	20250211	1659	-27.67	20240521	805	49.07	20241209	Y	010580	500	556 억	537226	N	N	0	N	N
22	20250404	120238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1187	-18	5	-1.49	32584966	27314	46.67	1185	1212	1141	1566	844	1205	1192.98	0.48	-5233	1218	1211	1198	1191	1178	1215	1195	556	361	500	840	1	1	111251760	1321	118.70	1.96	12	0.02	10.00	606.00	1740	20240325	-31.78	805	20241209	47.45	1512	-21.49	20250110	1131	4.95	20250211	1659	-28.45	20240521	805	47.45	20241209	Y	010580	500	556 억	537226	N	N	0	N	N
23	20250404	110239	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1201	-4	5	-0.33	28924186	24250	41.44	1185	1212	1141	1566	844	1205	1192.75	0.48	-4557	1218	1211	1198	1191	1178	1215	1195	556	361	500	840	1	1	111251760	1336	120.10	1.98	12	0.02	10.00	606.00	1740	20240325	-30.98	805	20241209	49.19	1512	-20.57	20250110	1131	6.19	20250211	1659	-27.61	20240521	805	49.19	20241209	Y	010580	500	556 억	537226	N	N	0	N	N
24	20250404	100239	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1205	0	3	0.00	28657575	24028	41.06	1185	1212	1141	1566	844	1205	1192.67	0.48	-4665	1218	1211	1198	1191	1178	1215	1195	556	361	500	840	1	1	111251760	1341	120.50	1.99	12	0.02	10.00	606.00	1740	20240325	-30.75	805	20241209	49.69	1512	-20.30	20250110	1131	6.54	20250211	1659	-27.37	20240521	805	49.69	20241209	Y	010580	500	556 억	537226	N	N	0	N	N
25	20250404	090239	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1211	6	2	0.50	5206038	4354	7.44	1185	1211	1185	1566	844	1205	1195.69	0.48	-1487	1218	1211	1198	1191	1178	1215	1195	556	361	500	840	1	1	111251760	1347	121.10	2.00	12	0.00	10.00	606.00	1740	20240325	-30.40	805	20241209	50.43	1512	-19.91	20250110	1131	7.07	20250211	1659	-27.00	20240521	805	50.43	20241209	Y	010580	500	556 억	537226	N	N	0	N	N
26	20250403	160236	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1205	7	2	0.58	70017436	58523	174.54	1198	1205	1185	1557	839	1198	1196.41	0.48	5668	1236	1217	1201	1182	1166	1226	1191	556	359	500	830	1	1	111251760	1341	120.50	1.99	12	0.05	10.00	606.00	1740	20240325	-30.75	805	20241209	49.69	1512	-20.30	20250110	1131	6.54	20250211	1659	-27.37	20240521	805	49.69	20241209	Y	010580	500	556 억	534551	N	N	0	N	N
27	20250403	150238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1201	3	2	0.25	66034576	55215	164.68	1198	1204	1185	1557	839	1198	1195.95	0.48	7254	1236	1217	1201	1182	1166	1226	1191	556	359	500	830	1	1	111251760	1336	120.10	1.98	12	0.05	10.00	606.00	1740	20240325	-30.98	805	20241209	49.19	1512	-20.57	20250110	1131	6.19	20250211	1659	-27.61	20240521	805	49.19	20241209	Y	010580	500	556 억	534551	N	N	0	N	N
28	20250403	140237	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1196	-2	5	-0.17	44089551	36871	109.97	1198	1202	1185	1557	839	1198	1195.78	0.48	2288	1236	1217	1201	1182	1166	1226	1191	556	359	500	830	1	1	111251760	1331	119.60	1.97	12	0.03	10.00	606.00	1740	20240325	-31.26	805	20241209	48.57	1512	-20.90	20250110	1131	5.75	20250211	1659	-27.91	20240521	805	48.57	20241209	Y	010580	500	556 억	534551	N	N	0	N	N
29	20250403	130237	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1192	-6	5	-0.50	40117673	33542	100.04	1198	1202	1185	1557	839	1198	1196.04	0.48	1960	1236	1217	1201	1182	1166	1226	1191	556	359	500	830	1	1	111251760	1326	119.20	1.97	12	0.03	10.00	606.00	1740	20240325	-31.49	805	20241209	48.07	1512	-21.16	20250110	1131	5.39	20250211	1659	-28.15	20240521	805	48.07	20241209	Y	010580	500	556 억	534551	N	N	0	N	N
30	20250403	120237	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1202	4	2	0.33	37106987	31020	92.52	1198	1202	1185	1557	839	1198	1196.23	0.48	1457	1236	1217	1201	1182	1166	1226	1191	556	359	500	830	1	1	111251760	1337	120.20	1.98	12	0.03	10.00	606.00	1740	20240325	-30.92	805	20241209	49.32	1512	-20.50	20250110	1131	6.28	20250211	1659	-27.55	20240521	805	49.32	20241209	Y	010580	500	556 억	534551	N	N	0	N	N
31	20250403	110237	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1196	-2	5	-0.17	22357958	18722	55.84	1198	1202	1185	1557	839	1198	1194.21	0.48	-1588	1236	1217	1201	1182	1166	1226	1191	556	359	500	830	1	1	111251760	1331	119.60	1.97	12	0.02	10.00	606.00	1740	20240325	-31.26	805	20241209	48.57	1512	-20.90	20250110	1131	5.75	20250211	1659	-27.91	20240521	805	48.57	20241209	Y	010580	500	556 억	534551	N	N	0	N	N
32	20250403	100237	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1191	-7	5	-0.58	14739096	12329	36.77	1198	1202	1185	1557	839	1198	1195.48	0.48	-2600	1236	1217	1201	1182	1166	1226	1191	556	359	500	830	1	1	111251760	1325	119.10	1.97	12	0.01	10.00	606.00	1740	20240325	-31.55	805	20241209	47.95	1512	-21.23	20250110	1131	5.31	20250211	1659	-28.21	20240521	805	47.95	20241209	Y	010580	500	556 억	534551	N	N	0	N	N
33	20250403	090237	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1186	-12	5	-1.00	7788979	6501	19.39	1198	1200	1186	1557	839	1198	1198.12	0.48	-2435	1236	1217	1201	1182	1166	1226	1191	556	359	500	830	1	1	111251760	1319	118.60	1.96	12	0.01	10.00	606.00	1740	20240325	-31.84	805	20241209	47.33	1512	-21.56	20250110	1131	4.86	20250211	1659	-28.51	20240521	805	47.33	20241209	Y	010580	500	556 억	534551	N	N	0	N	N
34	20250402	160234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1198	-3	5	-0.25	40164121	33529	68.52	1186	1220	1185	1561	841	1201	1197.89	0.48	-310	1231	1215	1198	1182	1165	1224	1191	556	360	500	840	1	1	111251760	1333	119.80	1.98	12	0.03	10.00	606.00	1740	20240325	-31.15	805	20241209	48.82	1512	-20.77	20250110	1131	5.92	20250211	1666	-28.09	20240402	805	48.82	20241209	Y	010580	500	556 억	534861	N	N	0	N	N
35	20250402	150233	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1197	-4	5	-0.33	35035763	29248	59.77	1186	1220	1185	1561	841	1201	1197.89	0.48	-107	1231	1215	1198	1182	1165	1224	1191	556	360	500	840	1	1	111251760	1332	119.70	1.98	12	0.03	10.00	606.00	1740	20240325	-31.21	805	20241209	48.70	1512	-20.83	20250110	1131	5.84	20250211	1666	-28.15	20240402	805	48.70	20241209	Y	010580	500	556 억	534861	N	N	0	N	N
36	20250402	140233	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1198	-3	5	-0.25	27852377	23221	47.45	1186	1220	1186	1561	841	1201	1199.45	0.48	-368	1231	1215	1198	1182	1165	1224	1191	556	360	500	840	1	1	111251760	1333	119.80	1.98	12	0.02	10.00	606.00	1740	20240325	-31.15	805	20241209	48.82	1512	-20.77	20250110	1131	5.92	20250211	1666	-28.09	20240402	805	48.82	20241209	Y	010580	500	556 억	534861	N	N	0	N	N
37	20250402	130235	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1202	1	2	0.08	20893756	17399	35.55	1186	1220	1186	1561	841	1201	1200.86	0.48	-651	1231	1215	1198	1182	1165	1224	1191	556	360	500	840	1	1	111251760	1337	120.20	1.98	12	0.02	10.00	606.00	1740	20240325	-30.92	805	20241209	49.32	1512	-20.50	20250110	1131	6.28	20250211	1666	-27.85	20240402	805	49.32	20241209	Y	010580	500	556 억	534861	N	N	0	N	N
38	20250402	120234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1202	1	2	0.08	20893756	17399	35.55	1186	1220	1186	1561	841	1201	1200.86	0.48	-651	1231	1215	1198	1182	1165	1224	1191	556	360	500	840	1	1	111251760	1337	120.20	1.98	12	0.02	10.00	606.00	1740	20240325	-30.92	805	20241209	49.32	1512	-20.50	20250110	1131	6.28	20250211	1666	-27.85	20240402	805	49.32	20241209	Y	010580	500	556 억	534861	N	N	0	N	N
39	20250402	110234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1201	0	3	0.00	20070586	16714	34.15	1186	1220	1186	1561	841	1201	1200.82	0.48	-678	1231	1215	1198	1182	1165	1224	1191	556	360	500	840	1	1	111251760	1336	120.10	1.98	12	0.02	10.00	606.00	1740	20240325	-30.98	805	20241209	49.19	1512	-20.57	20250110	1131	6.19	20250211	1666	-27.91	20240402	805	49.19	20241209	Y	010580	500	556 억	534861	N	N	0	N	N
40	20250402	100232	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1200	-1	5	-0.08	18846814	15695	32.07	1186	1220	1186	1561	841	1201	1200.82	0.48	-1184	1231	1215	1198	1182	1165	1224	1191	556	360	500	840	1	1	111251760	1335	120.00	1.98	12	0.01	10.00	606.00	1740	20240325	-31.03	805	20241209	49.07	1512	-20.63	20250110	1131	6.10	20250211	1666	-27.97	20240402	805	49.07	20241209	Y	010580	500	556 억	534861	N	N	0	N	N
41	20250402	090234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1220	19	2	1.58	9769434	8147	16.65	1186	1220	1186	1561	841	1201	1199.14	0.48	-538	1231	1215	1198	1182	1165	1224	1191	556	360	500	840	1	1	111251760	1357	122.00	2.01	12	0.01	10.00	606.00	1740	20240325	-29.89	805	20241209	51.55	1512	-19.31	20250110	1131	7.87	20250211	1666	-26.77	20240402	805	51.55	20241209	Y	010580	500	556 억	534861	N	N	0	N	N
42	20250401	160235	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1201	-1	5	-0.08	58526006	48936	148.00	1200	1214	1181	1562	842	1202	1195.97	0.48	2296	1236	1218	1202	1184	1168	1211	1177	556	360	500	840	1	1	111251760	1336	120.10	1.98	12	0.04	10.00	606.00	1740	20240325	-30.98	805	20241209	49.19	1512	-20.57	20250110	1131	6.19	20250211	1666	-27.91	20240402	805	49.19	20241209	Y	010580	500	556 억	532638	N	N	0	N	N
43	20250401	150235	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1200	-2	5	-0.17	54980037	45981	139.07	1200	1214	1181	1562	842	1202	1195.71	0.48	2315	1236	1218	1202	1184	1168	1211	1177	556	360	500	840	1	1	111251760	1335	120.00	1.98	12	0.04	10.00	606.00	1740	20240325	-31.03	805	20241209	49.07	1512	-20.63	20250110	1131	6.10	20250211	1666	-27.97	20240402	805	49.07	20241209	Y	010580	500	556 억	532638	N	N	0	N	N
44	20250401	140234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1200	-2	5	-0.17	54096804	45244	136.84	1200	1214	1181	1562	842	1202	1195.67	0.48	2359	1236	1218	1202	1184	1168	1211	1177	556	360	500	840	1	1	111251760	1335	120.00	1.98	12	0.04	10.00	606.00	1740	20240325	-31.03	805	20241209	49.07	1512	-20.63	20250110	1131	6.10	20250211	1666	-27.97	20240402	805	49.07	20241209	Y	010580	500	556 억	532638	N	N	0	N	N
45	20250401	130235	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1192	-10	5	-0.83	49470535	41369	125.12	1200	1214	1181	1562	842	1202	1195.84	0.48	2230	1236	1218	1202	1184	1168	1211	1177	556	360	500	840	1	1	111251760	1326	119.20	1.97	12	0.04	10.00	606.00	1740	20240325	-31.49	805	20241209	48.07	1512	-21.16	20250110	1131	5.39	20250211	1666	-28.45	20240402	805	48.07	20241209	Y	010580	500	556 억	532638	N	N	0	N	N
46	20250401	120235	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1202	0	3	0.00	34256305	28587	86.46	1200	1214	1181	1562	842	1202	1198.32	0.48	304	1236	1218	1202	1184	1168	1211	1177	556	360	500	840	1	1	111251760	1337	120.20	1.98	12	0.03	10.00	606.00	1740	20240325	-30.92	805	20241209	49.32	1512	-20.50	20250110	1131	6.28	20250211	1666	-27.85	20240402	805	49.32	20241209	Y	010580	500	556 억	532638	N	N	0	N	N
47	20250401	110234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1193	-9	5	-0.75	30317165	25298	76.51	1200	1214	1181	1562	842	1202	1198.40	0.48	2239	1236	1218	1202	1184	1168	1211	1177	556	360	500	840	1	1	111251760	1327	119.30	1.97	12	0.02	10.00	606.00	1740	20240325	-31.44	805	20241209	48.20	1512	-21.10	20250110	1131	5.48	20250211	1666	-28.39	20240402	805	48.20	20241209	Y	010580	500	556 억	532638	N	N	0	N	N
48	20250401	100232	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1198	-4	5	-0.33	26023822	21705	65.65	1200	1214	1181	1562	842	1202	1198.98	0.48	-435	1236	1218	1202	1184	1168	1211	1177	556	360	500	840	1	1	111251760	1333	119.80	1.98	12	0.02	10.00	606.00	1740	20240325	-31.15	805	20241209	48.82	1512	-20.77	20250110	1131	5.92	20250211	1666	-28.09	20240402	805	48.82	20241209	Y	010580	500	556 억	532638	N	N	0	N	N
49	20250401	090234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1210	8	2	0.67	5011015	4160	12.58	1200	1214	1192	1562	842	1202	1204.57	0.48	-31	1236	1218	1202	1184	1168	1211	1177	556	360	500	840	1	1	111251760	1346	121.00	2.00	12	0.00	10.00	606.00	1740	20240325	-30.46	805	20241209	50.31	1512	-19.97	20250110	1131	6.98	20250211	1666	-27.37	20240402	805	50.31	20241209	Y	010580	500	556 억	532638	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History