KissMeData/010620/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	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	160239	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	118200	7400	2	6.68	42967219900	366130	94.33	115100	119100	113900	144000	77600	110800	117354.88	16.64	-1316	115066	112932	110866	108732	106666	111900	107700	1997	33200	5000	79770	100	1	39942149	47212	44.74	2.30	12	0.92	2642.00	51439.00	144300	20250121	-18.09	58800	20240416	101.02	144300	-18.09	20250121	99500	18.79	20250328	144300	-18.09	20250121	58800	101.02	20240416	1.40	N	010620	5000	1997 억	6646901	N	N	1566	N	N
3	20250408	150241	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	118700	7900	2	7.13	39216314950	334468	86.17	115100	119100	113900	144000	77600	110800	117249.83	16.64	8029	115066	112932	110866	108732	106666	111900	107700	1997	33200	5000	79770	100	1	39942149	47411	44.93	2.31	12	0.84	2642.00	51439.00	144300	20250121	-17.74	58800	20240416	101.87	144300	-17.74	20250121	99500	19.30	20250328	144300	-17.74	20250121	58800	101.87	20240416	1.40	N	010620	5000	1997 억	6646901	N	N	127828	N	N
4	20250408	140240	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	118100	7300	2	6.59	34363960400	293398	75.59	115100	119100	113900	144000	77600	110800	117124.04	16.64	11093	115066	112932	110866	108732	106666	111900	107700	1997	33200	5000	79770	100	1	39942149	47172	44.70	2.30	12	0.73	2642.00	51439.00	144300	20250121	-18.16	58800	20240416	100.85	144300	-18.16	20250121	99500	18.69	20250328	144300	-18.16	20250121	58800	100.85	20240416	1.40	N	010620	5000	1997 억	6646901	N	N	127828	N	N
5	20250408	130240	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	117900	7100	2	6.41	29436888550	251618	64.83	115100	119100	113900	144000	77600	110800	116990.39	16.64	16336	115066	112932	110866	108732	106666	111900	107700	1997	33200	5000	79770	100	1	39942149	47092	44.63	2.29	12	0.63	2642.00	51439.00	144300	20250121	-18.30	58800	20240416	100.51	144300	-18.30	20250121	99500	18.49	20250328	144300	-18.30	20250121	58800	100.51	20240416	1.40	N	010620	5000	1997 억	6646901	N	N	127828	N	N
6	20250408	120241	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	118200	7400	2	6.68	25440112300	217785	56.11	115100	119100	113900	144000	77600	110800	116812.97	16.64	17186	115066	112932	110866	108732	106666	111900	107700	1997	33200	5000	79770	100	1	39942149	47212	44.74	2.30	12	0.55	2642.00	51439.00	144300	20250121	-18.09	58800	20240416	101.02	144300	-18.09	20250121	99500	18.79	20250328	144300	-18.09	20250121	58800	101.02	20240416	1.40	N	010620	5000	1997 억	6646901	N	N	127828	N	N
7	20250408	110239	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	117900	7100	2	6.41	19119021200	164390	42.35	115100	117900	113900	144000	77600	110800	116302.82	16.64	7653	115066	112932	110866	108732	106666	111900	107700	1997	33200	5000	79770	100	1	39942149	47092	44.63	2.29	12	0.41	2642.00	51439.00	144300	20250121	-18.30	58800	20240416	100.51	144300	-18.30	20250121	99500	18.49	20250328	144300	-18.30	20250121	58800	100.51	20240416	1.40	N	010620	5000	1997 억	6646901	N	N	127828	N	N
8	20250408	100240	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	114800	4000	2	3.61	13113840350	112857	29.08	115100	117700	113900	144000	77600	110800	116198.73	16.64	8168	115066	112932	110866	108732	106666	111900	107700	1997	33200	5000	79770	100	1	39942149	45854	43.45	2.23	12	0.28	2642.00	51439.00	144300	20250121	-20.44	58800	20240416	95.24	144300	-20.44	20250121	99500	15.38	20250328	144300	-20.44	20250121	58800	95.24	20240416	1.40	N	010620	5000	1997 억	6646901	N	N	127828	N	N
9	20250408	090240	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	114900	4100	2	3.70	1323641300	11509	2.97	115100	115500	114500	144000	77600	110800	115009.24	16.64	-2	115066	112932	110866	108732	106666	111900	107700	1997	33200	5000	79770	100	1	39942149	45894	43.49	2.23	12	0.03	2642.00	51439.00	144300	20250121	-20.37	58800	20240416	95.41	144300	-20.37	20250121	99500	15.48	20250328	144300	-20.37	20250121	58800	95.41	20240416	1.40	N	010620	5000	1997 억	6646901	N	N	127828	N	N
10	20250407	160237	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	110800	-5300	5	-4.57	43153235100	388142	85.20	112100	113000	108800	150900	81300	116100	111179.35	16.79	-71607	123033	119566	116833	113366	110633	118200	112000	1997	34800	5000	83590	100	1	39942149	44256	41.94	2.15	12	0.97	2642.00	51439.00	144300	20250121	-23.22	58800	20240416	88.44	144300	-23.22	20250121	99500	11.36	20250328	144300	-23.22	20250121	58800	88.44	20240416	1.42	Y	010620	5000	1997 억	6708062	N	N	127454	N	N
11	20250407	150240	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	110800	-5300	5	-4.57	39680567200	356813	78.32	112100	113000	108800	150900	81300	116100	111208.30	16.79	-70683	123033	119566	116833	113366	110633	118200	112000	1997	34800	5000	83590	100	1	39942149	44256	41.94	2.15	12	0.89	2642.00	51439.00	144300	20250121	-23.22	58800	20240416	88.44	144300	-23.22	20250121	99500	11.36	20250328	144300	-23.22	20250121	58800	88.44	20240416	1.42	Y	010620	5000	1997 억	6708062	N	N	19017	N	N
12	20250407	140239	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	110900	-5200	5	-4.48	33162830150	298143	65.44	112100	113000	108800	150900	81300	116100	111231.29	16.79	-54546	123033	119566	116833	113366	110633	118200	112000	1997	34800	5000	83590	100	1	39942149	44296	41.98	2.16	12	0.75	2642.00	51439.00	144300	20250121	-23.15	58800	20240416	88.61	144300	-23.15	20250121	99500	11.46	20250328	144300	-23.15	20250121	58800	88.61	20240416	1.42	Y	010620	5000	1997 억	6708062	N	N	19017	N	N
13	20250407	130238	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	111800	-4300	5	-3.70	27586238950	248069	54.45	112100	113000	108800	150900	81300	116100	111203.89	16.79	-49791	123033	119566	116833	113366	110633	118200	112000	1997	34800	5000	83590	100	1	39942149	44655	42.32	2.17	12	0.62	2642.00	51439.00	144300	20250121	-22.52	58800	20240416	90.14	144300	-22.52	20250121	99500	12.36	20250328	144300	-22.52	20250121	58800	90.14	20240416	1.42	Y	010620	5000	1997 억	6708062	N	N	19017	N	N
14	20250407	120238	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	112300	-3800	5	-3.27	23605710500	212469	46.64	112100	113000	108800	150900	81300	116100	111101.90	16.79	-42569	123033	119566	116833	113366	110633	118200	112000	1997	34800	5000	83590	100	1	39942149	44855	42.51	2.18	12	0.53	2642.00	51439.00	144300	20250121	-22.18	58800	20240416	90.99	144300	-22.18	20250121	99500	12.86	20250328	144300	-22.18	20250121	58800	90.99	20240416	1.42	Y	010620	5000	1997 억	6708062	N	N	19017	N	N
15	20250407	110238	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	112400	-3700	5	-3.19	19191642000	173138	38.00	112100	113000	108800	150900	81300	116100	110845.93	16.79	-32022	123033	119566	116833	113366	110633	118200	112000	1997	34800	5000	83590	100	1	39942149	44895	42.54	2.19	12	0.43	2642.00	51439.00	144300	20250121	-22.11	58800	20240416	91.16	144300	-22.11	20250121	99500	12.96	20250328	144300	-22.11	20250121	58800	91.16	20240416	1.42	Y	010620	5000	1997 억	6708062	N	N	19017	N	N
16	20250407	100239	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	110600	-5500	5	-4.74	13086164400	118459	26.00	112100	112300	108800	150900	81300	116100	110469.99	16.79	-8900	123033	119566	116833	113366	110633	118200	112000	1997	34800	5000	83590	100	1	39942149	44176	41.86	2.15	12	0.30	2642.00	51439.00	144300	20250121	-23.35	58800	20240416	88.10	144300	-23.35	20250121	99500	11.16	20250328	144300	-23.35	20250121	58800	88.10	20240416	1.42	Y	010620	5000	1997 억	6708062	N	N	19017	N	N
17	20250407	090239	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	111300	-4800	5	-4.13	1513514300	13591	2.98	112100	112100	110300	150900	81300	116100	111361.51	16.79	-696	123033	119566	116833	113366	110633	118200	112000	1997	34800	5000	83590	100	1	39942149	44456	42.13	2.16	12	0.03	2642.00	51439.00	144300	20250121	-22.87	58800	20240416	89.29	144300	-22.87	20250121	99500	11.86	20250328	144300	-22.87	20250121	58800	89.29	20240416	1.42	Y	010620	5000	1997 억	6708062	N	N	19017	N	N
18	20250404	160238	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	116100	-1300	5	-1.11	53447930200	455586	112.81	116300	120300	114100	152600	82200	117400	117316.91	17.07	-9082	121866	119632	116266	114032	110666	120750	115150	1997	35200	5000	84520	100	1	39942149	46373	43.94	2.26	12	1.14	2642.00	51439.00	144300	20250121	-19.54	58800	20240416	97.45	144300	-19.54	20250121	99500	16.68	20250328	144300	-19.54	20250121	58800	97.45	20240416	1.45	Y	010620	5000	1997 억	6816286	N	N	19017	N	N
19	20250404	150239	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	116200	-1200	5	-1.02	51059248800	435028	107.72	116300	120300	114100	152600	82200	117400	117370.03	17.07	-7491	121866	119632	116266	114032	110666	120750	115150	1997	35200	5000	84520	100	1	39942149	46413	43.98	2.26	12	1.09	2642.00	51439.00	144300	20250121	-19.47	58800	20240416	97.62	144300	-19.47	20250121	99500	16.78	20250328	144300	-19.47	20250121	58800	97.62	20240416	1.45	Y	010620	5000	1997 억	6816286	N	N	52679	N	N
20	20250404	140240	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	115000	-2400	5	-2.04	42639353850	362350	89.72	116300	120300	114100	152600	82200	117400	117674.50	17.07	-10917	121866	119632	116266	114032	110666	120750	115150	1997	35200	5000	84520	100	1	39942149	45933	43.53	2.24	12	0.91	2642.00	51439.00	144300	20250121	-20.30	58800	20240416	95.58	144300	-20.30	20250121	99500	15.58	20250328	144300	-20.30	20250121	58800	95.58	20240416	1.45	Y	010620	5000	1997 억	6816286	N	N	52679	N	N
21	20250404	130241	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	117500	100	2	0.09	36747234550	311858	77.22	116300	120300	114100	152600	82200	117400	117833.23	17.07	-11772	121866	119632	116266	114032	110666	120750	115150	1997	35200	5000	84520	100	1	39942149	46932	44.47	2.28	12	0.78	2642.00	51439.00	144300	20250121	-18.57	58800	20240416	99.83	144300	-18.57	20250121	99500	18.09	20250328	144300	-18.57	20250121	58800	99.83	20240416	1.45	Y	010620	5000	1997 억	6816286	N	N	52679	N	N
22	20250404	120239	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	115100	-2300	5	-1.96	30149088950	255121	63.17	116300	120300	115000	152600	82200	117400	118175.65	17.07	-20932	121866	119632	116266	114032	110666	120750	115150	1997	35200	5000	84520	100	1	39942149	45973	43.57	2.24	12	0.64	2642.00	51439.00	144300	20250121	-20.24	58800	20240416	95.75	144300	-20.24	20250121	99500	15.68	20250328	144300	-20.24	20250121	58800	95.75	20240416	1.45	Y	010620	5000	1997 억	6816286	N	N	52679	N	N
23	20250404	110239	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	118100	700	2	0.60	18235197650	153899	38.11	116300	120300	116300	152600	82200	117400	118488.10	17.07	-12602	121866	119632	116266	114032	110666	120750	115150	1997	35200	5000	84520	100	1	39942149	47172	44.70	2.30	12	0.39	2642.00	51439.00	144300	20250121	-18.16	58800	20240416	100.85	144300	-18.16	20250121	99500	18.69	20250328	144300	-18.16	20250121	58800	100.85	20240416	1.45	Y	010620	5000	1997 억	6816286	N	N	52679	N	N
24	20250404	100239	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	118800	1400	2	1.19	13409728600	113108	28.01	116300	120300	116300	152600	82200	117400	118556.87	17.07	-13933	121866	119632	116266	114032	110666	120750	115150	1997	35200	5000	84520	100	1	39942149	47451	44.97	2.31	12	0.28	2642.00	51439.00	144300	20250121	-17.67	58800	20240416	102.04	144300	-17.67	20250121	99500	19.40	20250328	144300	-17.67	20250121	58800	102.04	20240416	1.45	Y	010620	5000	1997 억	6816286	N	N	52679	N	N
25	20250404	090240	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	118400	1000	2	0.85	1114563050	9446	2.34	116300	118800	116300	152600	82200	117400	117993.25	17.07	-2376	121866	119632	116266	114032	110666	120750	115150	1997	35200	5000	84520	100	1	39942149	47292	44.81	2.30	12	0.02	2642.00	51439.00	144300	20250121	-17.95	58800	20240416	101.36	144300	-17.95	20250121	99500	18.99	20250328	144300	-17.95	20250121	58800	101.36	20240416	1.45	Y	010620	5000	1997 억	6816286	N	N	52679	N	N
26	20250403	160236	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	117400	1700	2	1.47	47093839150	403846	75.87	113000	118500	112900	150400	81000	115700	116613.20	17.18	-18842	121100	118400	115500	112800	109900	119750	114150	1997	34700	5000	83300	100	1	39942149	46892	44.44	2.28	12	1.01	2642.00	51439.00	144300	20250121	-18.64	58800	20240416	99.66	144300	-18.64	20250121	99500	17.99	20250328	144300	-18.64	20250121	58800	99.66	20240416	1.55	Y	010620	5000	1997 억	6861752	N	N	52679	N	N
27	20250403	150238	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	117600	1900	2	1.64	43320604950	371725	69.84	113000	118500	112900	150400	81000	115700	116539.39	17.18	-19481	121100	118400	115500	112800	109900	119750	114150	1997	34700	5000	83300	100	1	39942149	46972	44.51	2.29	12	0.93	2642.00	51439.00	144300	20250121	-18.50	58800	20240416	100.00	144300	-18.50	20250121	99500	18.19	20250328	144300	-18.50	20250121	58800	100.00	20240416	1.55	Y	010620	5000	1997 억	6861752	N	N	58775	N	N
28	20250403	140238	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	117300	1600	2	1.38	30883852300	266280	50.03	113000	117700	112900	150400	81000	115700	115982.62	17.18	-10986	121100	118400	115500	112800	109900	119750	114150	1997	34700	5000	83300	100	1	39942149	46852	44.40	2.28	12	0.67	2642.00	51439.00	144300	20250121	-18.71	58800	20240416	99.49	144300	-18.71	20250121	99500	17.89	20250328	144300	-18.71	20250121	58800	99.49	20240416	1.55	Y	010620	5000	1997 억	6861752	N	N	58775	N	N
29	20250403	130238	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	116800	1100	2	0.95	25072876050	216697	40.71	113000	117700	112900	150400	81000	115700	115704.77	17.18	-7594	121100	118400	115500	112800	109900	119750	114150	1997	34700	5000	83300	100	1	39942149	46652	44.21	2.27	12	0.54	2642.00	51439.00	144300	20250121	-19.06	58800	20240416	98.64	144300	-19.06	20250121	99500	17.39	20250328	144300	-19.06	20250121	58800	98.64	20240416	1.55	Y	010620	5000	1997 억	6861752	N	N	58775	N	N
30	20250403	120238	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	117200	1500	2	1.30	21205534650	183614	34.50	113000	117700	112900	150400	81000	115700	115489.75	17.18	-4535	121100	118400	115500	112800	109900	119750	114150	1997	34700	5000	83300	100	1	39942149	46812	44.36	2.28	12	0.46	2642.00	51439.00	144300	20250121	-18.78	58800	20240416	99.32	144300	-18.78	20250121	99500	17.79	20250328	144300	-18.78	20250121	58800	99.32	20240416	1.55	Y	010620	5000	1997 억	6861752	N	N	58775	N	N
31	20250403	110237	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	116600	900	2	0.78	15742451650	136992	25.74	113000	116700	112900	150400	81000	115700	114915.12	17.18	5787	121100	118400	115500	112800	109900	119750	114150	1997	34700	5000	83300	100	1	39942149	46573	44.13	2.27	12	0.34	2642.00	51439.00	144300	20250121	-19.20	58800	20240416	98.30	144300	-19.20	20250121	99500	17.19	20250328	144300	-19.20	20250121	58800	98.30	20240416	1.55	Y	010620	5000	1997 억	6861752	N	N	58775	N	N
32	20250403	100237	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	115200	-500	5	-0.43	11383194100	99355	18.67	113000	116500	112900	150400	81000	115700	114570.92	17.18	7221	121100	118400	115500	112800	109900	119750	114150	1997	34700	5000	83300	100	1	39942149	46013	43.60	2.24	12	0.25	2642.00	51439.00	144300	20250121	-20.17	58800	20240416	95.92	144300	-20.17	20250121	99500	15.78	20250328	144300	-20.17	20250121	58800	95.92	20240416	1.55	Y	010620	5000	1997 억	6861752	N	N	58775	N	N
33	20250403	090238	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	115000	-700	5	-0.61	1688265000	14860	2.79	113000	115000	113000	150400	81000	115700	113611.37	17.18	4156	121100	118400	115500	112800	109900	119750	114150	1997	34700	5000	83300	100	1	39942149	45933	43.53	2.24	12	0.04	2642.00	51439.00	144300	20250121	-20.30	58800	20240416	95.58	144300	-20.30	20250121	99500	15.58	20250328	144300	-20.30	20250121	58800	95.58	20240416	1.55	Y	010620	5000	1997 억	6861752	N	N	58775	N	N
34	20250402	160234	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	115700	1800	2	1.58	61801324800	532266	73.48	115000	118200	112600	148000	79800	113900	116109.87	17.42	-26360	118833	116366	111833	109366	104833	117600	110600	1997	34100	5000	82000	100	1	39942149	46213	43.79	2.25	12	1.33	2642.00	51439.00	144300	20250121	-19.82	58800	20240416	96.77	144300	-19.82	20250121	99500	16.28	20250328	144300	-19.82	20250121	58800	96.77	20240416	1.60	Y	010620	5000	1997 억	6956272	N	N	58766	N	N
35	20250402	150234	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	116200	2300	2	2.02	59079909650	508819	70.24	115000	118200	112600	148000	79800	113900	116111.84	17.42	-18764	118833	116366	111833	109366	104833	117600	110600	1997	34100	5000	82000	100	1	39942149	46413	43.98	2.26	12	1.27	2642.00	51439.00	144300	20250121	-19.47	58800	20240416	97.62	144300	-19.47	20250121	99500	16.78	20250328	144300	-19.47	20250121	58800	97.62	20240416	1.60	Y	010620	5000	1997 억	6956272	N	N	135967	N	N
36	20250402	140234	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	115300	1400	2	1.23	50745103900	436718	60.29	115000	118200	112600	148000	79800	113900	116196.51	17.42	-13133	118833	116366	111833	109366	104833	117600	110600	1997	34100	5000	82000	100	1	39942149	46053	43.64	2.24	12	1.09	2642.00	51439.00	144300	20250121	-20.10	58800	20240416	96.09	144300	-20.10	20250121	99500	15.88	20250328	144300	-20.10	20250121	58800	96.09	20240416	1.60	Y	010620	5000	1997 억	6956272	N	N	135967	N	N
37	20250402	130235	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	117750	3850	2	3.38	42060452800	362101	49.99	115000	118200	112600	148000	79800	113900	116156.69	17.42	-8980	118833	116366	111833	109366	104833	117600	110600	1997	34100	5000	82000	100	1	39942149	47032	44.57	2.29	12	0.91	2642.00	51439.00	144300	20250121	-18.40	58800	20240416	100.26	144300	-18.40	20250121	99500	18.34	20250328	144300	-18.40	20250121	58800	100.26	20240416	1.60	Y	010620	5000	1997 억	6956272	N	N	135967	N	N
38	20250402	120234	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	117100	3200	2	2.81	36744432200	316807	43.73	115000	118200	112600	148000	79800	113900	115983.66	17.42	-5180	118833	116366	111833	109366	104833	117600	110600	1997	34100	5000	82000	100	1	39942149	46772	44.32	2.28	12	0.79	2642.00	51439.00	144300	20250121	-18.85	58800	20240416	99.15	144300	-18.85	20250121	99500	17.69	20250328	144300	-18.85	20250121	58800	99.15	20240416	1.60	Y	010620	5000	1997 억	6956272	N	N	135967	N	N
39	20250402	110234	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	116800	2900	2	2.55	26920281850	233186	32.19	115000	116900	112600	148000	79800	113900	115445.54	17.42	-2502	118833	116366	111833	109366	104833	117600	110600	1997	34100	5000	82000	100	1	39942149	46652	44.21	2.27	12	0.58	2642.00	51439.00	144300	20250121	-19.06	58800	20240416	98.64	144300	-19.06	20250121	99500	17.39	20250328	144300	-19.06	20250121	58800	98.64	20240416	1.60	Y	010620	5000	1997 억	6956272	N	N	135967	N	N
40	20250402	100233	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	115100	1200	2	1.05	17770092300	154460	21.32	115000	116700	112600	148000	79800	113900	115046.57	17.42	-1351	118833	116366	111833	109366	104833	117600	110600	1997	34100	5000	82000	100	1	39942149	45973	43.57	2.24	12	0.39	2642.00	51439.00	144300	20250121	-20.24	58800	20240416	95.75	144300	-20.24	20250121	99500	15.68	20250328	144300	-20.24	20250121	58800	95.75	20240416	1.60	Y	010620	5000	1997 억	6956272	N	N	135967	N	N
41	20250402	090234	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	115000	1100	2	0.97	1828896300	15931	2.20	115000	115200	113900	148000	79800	113900	114801.16	17.42	-2572	118833	116366	111833	109366	104833	117600	110600	1997	34100	5000	82000	100	1	39942149	45933	43.53	2.24	12	0.04	2642.00	51439.00	144300	20250121	-20.30	58800	20240416	95.58	144300	-20.30	20250121	99500	15.58	20250328	144300	-20.30	20250121	58800	95.58	20240416	1.60	Y	010620	5000	1997 억	6956272	N	N	135967	N	N
42	20250401	160235	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	113900	8500	2	8.06	81030809450	724379	165.27	107300	114300	107300	137000	73800	105400	111860.68	17.47	19954	112000	108700	104100	100800	96200	110350	102450	1997	31600	5000	75880	100	1	39942149	45494	43.11	2.21	12	1.81	2642.00	51439.00	144300	20250121	-21.07	58800	20240416	93.71	144300	-21.07	20250121	99500	14.47	20250328	144300	-21.07	20250121	58800	93.71	20240416	1.65	Y	010620	5000	1997 억	6978559	N	N	135967	N	N
43	20250401	150236	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	114200	8800	2	8.35	76641214400	685907	156.49	107300	114200	107300	137000	73800	105400	111737.03	17.47	21619	112000	108700	104100	100800	96200	110350	102450	1997	31600	5000	75880	100	1	39942149	45614	43.22	2.22	12	1.72	2642.00	51439.00	144300	20250121	-20.86	58800	20240416	94.22	144300	-20.86	20250121	99500	14.77	20250328	144300	-20.86	20250121	58800	94.22	20240416	1.65	Y	010620	5000	1997 억	6978559	N	N	67037	N	N
44	20250401	140235	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	113500	8100	2	7.69	63968844500	574582	131.09	107300	113600	107300	137000	73800	105400	111331.10	17.47	11307	112000	108700	104100	100800	96200	110350	102450	1997	31600	5000	75880	100	1	39942149	45334	42.96	2.21	12	1.44	2642.00	51439.00	144300	20250121	-21.34	58800	20240416	93.03	144300	-21.34	20250121	99500	14.07	20250328	144300	-21.34	20250121	58800	93.03	20240416	1.65	Y	010620	5000	1997 억	6978559	N	N	67037	N	N
45	20250401	130235	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	112500	7100	2	6.74	54351052100	489539	111.69	107300	113300	107300	137000	73800	105400	111024.97	17.47	15621	112000	108700	104100	100800	96200	110350	102450	1997	31600	5000	75880	100	1	39942149	44935	42.58	2.19	12	1.23	2642.00	51439.00	144300	20250121	-22.04	58800	20240416	91.33	144300	-22.04	20250121	99500	13.07	20250328	144300	-22.04	20250121	58800	91.33	20240416	1.65	Y	010620	5000	1997 억	6978559	N	N	67037	N	N
46	20250401	120236	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	112400	7000	2	6.64	46488648250	419888	95.80	107300	112700	107300	137000	73800	105400	110716.78	17.47	17623	112000	108700	104100	100800	96200	110350	102450	1997	31600	5000	75880	100	1	39942149	44895	42.54	2.19	12	1.05	2642.00	51439.00	144300	20250121	-22.11	58800	20240416	91.16	144300	-22.11	20250121	99500	12.96	20250328	144300	-22.11	20250121	58800	91.16	20240416	1.65	Y	010620	5000	1997 억	6978559	N	N	67037	N	N
47	20250401	110234	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	112000	6600	2	6.26	39568335550	358292	81.75	107300	112300	107300	137000	73800	105400	110436.00	17.47	29044	112000	108700	104100	100800	96200	110350	102450	1997	31600	5000	75880	100	1	39942149	44735	42.39	2.18	12	0.90	2642.00	51439.00	144300	20250121	-22.38	58800	20240416	90.48	144300	-22.38	20250121	99500	12.56	20250328	144300	-22.38	20250121	58800	90.48	20240416	1.65	Y	010620	5000	1997 억	6978559	N	N	67037	N	N
48	20250401	100232	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	109700	4300	2	4.08	26664070850	242523	55.33	107300	111300	107300	137000	73800	105400	109944.50	17.47	17759	112000	108700	104100	100800	96200	110350	102450	1997	31600	5000	75880	100	1	39942149	43817	41.52	2.13	12	0.61	2642.00	51439.00	144300	20250121	-23.98	58800	20240416	86.56	144300	-23.98	20250121	99500	10.25	20250328	144300	-23.98	20250121	58800	86.56	20240416	1.65	Y	010620	5000	1997 억	6978559	N	N	67037	N	N
49	20250401	090234	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	108400	3000	2	2.85	2284572200	21196	4.84	107300	108500	107300	137000	73800	105400	107783.18	17.47	4247	112000	108700	104100	100800	96200	110350	102450	1997	31600	5000	75880	100	1	39942149	43297	41.03	2.11	12	0.05	2642.00	51439.00	144300	20250121	-24.88	58800	20240416	84.35	144300	-24.88	20250121	99500	8.94	20250328	144300	-24.88	20250121	58800	84.35	20240416	1.65	Y	010620	5000	1997 억	6978559	N	N	67037	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History