KissMeData/010690/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

22 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	160240	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7060	80	2	1.15	2104689130	293409	165.27	7140	7330	7000	9070	4890	6980	7173.46	3.75	-60157	7526	7252	7116	6842	6706	7185	6775	175	2090	500	5020	10	1	34920410	2465	4.60	0.48	12	0.84	1534.00	14828.00	15890	20240627	-55.57	6150	20241209	14.80	9950	-29.05	20250325	6790	3.98	20250212	15890	-55.57	20240627	6150	14.80	20241209	2.67	Y	010690	500	174 억	1311186	N	N	23221	N	N
3	20250408	150241	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7070	90	2	1.29	2017646520	281094	158.34	7140	7330	7000	9070	4890	6980	7177.84	3.75	-58490	7526	7252	7116	6842	6706	7185	6775	175	2090	500	5020	10	1	34920410	2469	4.61	0.48	12	0.80	1534.00	14828.00	15890	20240627	-55.51	6150	20241209	14.96	9950	-28.94	20250325	6790	4.12	20250212	15890	-55.51	20240627	6150	14.96	20241209	2.67	Y	010690	500	174 억	1311186	N	N	13002	N	N
4	20250408	140240	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7070	90	2	1.29	1912051050	266102	149.89	7140	7330	7000	9070	4890	6980	7185.41	3.75	-58579	7526	7252	7116	6842	6706	7185	6775	175	2090	500	5020	10	1	34920410	2469	4.61	0.48	12	0.76	1534.00	14828.00	15890	20240627	-55.51	6150	20241209	14.96	9950	-28.94	20250325	6790	4.12	20250212	15890	-55.51	20240627	6150	14.96	20241209	2.67	Y	010690	500	174 억	1311186	N	N	13002	N	N
5	20250408	130241	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7170	190	2	2.72	1663347100	231011	130.13	7140	7330	7050	9070	4890	6980	7200.29	3.75	-51685	7526	7252	7116	6842	6706	7185	6775	175	2090	500	5020	10	1	34920410	2504	4.67	0.48	12	0.66	1534.00	14828.00	15890	20240627	-54.88	6150	20241209	16.59	9950	-27.94	20250325	6790	5.60	20250212	15890	-54.88	20240627	6150	16.59	20241209	2.67	Y	010690	500	174 억	1311186	N	N	13002	N	N
6	20250408	120241	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7180	200	2	2.87	1547860270	214920	121.06	7140	7330	7050	9070	4890	6980	7202.03	3.75	-42955	7526	7252	7116	6842	6706	7185	6775	175	2090	500	5020	10	1	34920410	2507	4.68	0.48	12	0.62	1534.00	14828.00	15890	20240627	-54.81	6150	20241209	16.75	9950	-27.84	20250325	6790	5.74	20250212	15890	-54.81	20240627	6150	16.75	20241209	2.67	Y	010690	500	174 억	1311186	N	N	13002	N	N
7	20250408	110240	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7230	250	2	3.58	1450906850	201488	113.50	7140	7330	7050	9070	4890	6980	7200.96	3.75	-37714	7526	7252	7116	6842	6706	7185	6775	175	2090	500	5020	10	1	34920410	2525	4.71	0.49	12	0.58	1534.00	14828.00	15890	20240627	-54.50	6150	20241209	17.56	9950	-27.34	20250325	6790	6.48	20250212	15890	-54.50	20240627	6150	17.56	20241209	2.67	Y	010690	500	174 억	1311186	N	N	13002	N	N
8	20250408	100241	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7100	120	2	1.72	389684660	54909	30.93	7140	7220	7050	9070	4890	6980	7096.92	3.75	-3088	7526	7252	7116	6842	6706	7185	6775	175	2090	500	5020	10	1	34920410	2479	4.63	0.48	12	0.16	1534.00	14828.00	15890	20240627	-55.32	6150	20241209	15.45	9950	-28.64	20250325	6790	4.57	20250212	15890	-55.32	20240627	6150	15.45	20241209	2.67	Y	010690	500	174 억	1311186	N	N	13002	N	N
9	20250408	090241	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7150	170	2	2.44	53630410	7510	4.23	7140	7220	7120	9070	4890	6980	7141.20	3.75	-3260	7526	7252	7116	6842	6706	7185	6775	175	2090	500	5020	10	1	34920410	2497	4.66	0.48	12	0.02	1534.00	14828.00	15890	20240627	-55.00	6150	20241209	16.26	9950	-28.14	20250325	6790	5.30	20250212	15890	-55.00	20240627	6150	16.26	20241209	2.67	Y	010690	500	174 억	1311186	N	N	13002	N	N
10	20250407	160238	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	6980	-700	5	-9.11	1257959300	177530	73.80	7280	7390	6980	9980	5380	7680	7085.91	3.89	-67593	7993	7836	7593	7436	7193	7915	7515	175	2300	500	5520	10	1	34920410	2437	4.55	0.47	12	0.51	1534.00	14828.00	15890	20240627	-56.07	6150	20241209	13.50	9950	-29.85	20250325	6790	2.80	20250212	15890	-56.07	20240627	6150	13.50	20241209	2.82	Y	010690	500	174 억	1358106	N	N	13002	N	N
11	20250407	150241	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7000	-680	5	-8.85	1139648150	160604	66.76	7280	7390	6990	9980	5380	7680	7096.01	3.89	-63338	7993	7836	7593	7436	7193	7915	7515	175	2300	500	5520	10	1	34920410	2444	4.56	0.47	12	0.46	1534.00	14828.00	15890	20240627	-55.95	6150	20241209	13.82	9950	-29.65	20250325	6790	3.09	20250212	15890	-55.95	20240627	6150	13.82	20241209	2.82	Y	010690	500	174 억	1358106	N	N	5310	N	N
12	20250407	140240	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7030	-650	5	-8.46	947739560	133220	55.38	7280	7390	7020	9980	5380	7680	7114.09	3.89	-51880	7993	7836	7593	7436	7193	7915	7515	175	2300	500	5520	10	1	34920410	2455	4.58	0.47	12	0.38	1534.00	14828.00	15890	20240627	-55.76	6150	20241209	14.31	9950	-29.35	20250325	6790	3.53	20250212	15890	-55.76	20240627	6150	14.31	20241209	2.82	Y	010690	500	174 억	1358106	N	N	5310	N	N
13	20250407	130239	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7100	-580	5	-7.55	842065260	118233	49.15	7280	7390	7020	9980	5380	7680	7122.08	3.89	-48236	7993	7836	7593	7436	7193	7915	7515	175	2300	500	5520	10	1	34920410	2479	4.63	0.48	12	0.34	1534.00	14828.00	15890	20240627	-55.32	6150	20241209	15.45	9950	-28.64	20250325	6790	4.57	20250212	15890	-55.32	20240627	6150	15.45	20241209	2.82	Y	010690	500	174 억	1358106	N	N	5310	N	N
14	20250407	120239	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7130	-550	5	-7.16	782296460	109809	45.65	7280	7390	7020	9980	5380	7680	7124.16	3.89	-47023	7993	7836	7593	7436	7193	7915	7515	175	2300	500	5520	10	1	34920410	2490	4.65	0.48	12	0.31	1534.00	14828.00	15890	20240627	-55.13	6150	20241209	15.93	9950	-28.34	20250325	6790	5.01	20250212	15890	-55.13	20240627	6150	15.93	20241209	2.82	Y	010690	500	174 억	1358106	N	N	5310	N	N
15	20250407	110239	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7150	-530	5	-6.90	692239800	97226	40.42	7280	7390	7020	9980	5380	7680	7119.90	3.89	-41127	7993	7836	7593	7436	7193	7915	7515	175	2300	500	5520	10	1	34920410	2497	4.66	0.48	12	0.28	1534.00	14828.00	15890	20240627	-55.00	6150	20241209	16.26	9950	-28.14	20250325	6790	5.30	20250212	15890	-55.00	20240627	6150	16.26	20241209	2.82	Y	010690	500	174 억	1358106	N	N	5310	N	N
16	20250407	100239	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7060	-620	5	-8.07	558110545	78380	32.58	7280	7390	7020	9980	5380	7680	7120.57	3.89	-34164	7993	7836	7593	7436	7193	7915	7515	175	2300	500	5520	10	1	34920410	2465	4.60	0.48	12	0.22	1534.00	14828.00	15890	20240627	-55.57	6150	20241209	14.80	9950	-29.05	20250325	6790	3.98	20250212	15890	-55.57	20240627	6150	14.80	20241209	2.82	Y	010690	500	174 억	1358106	N	N	5310	N	N
17	20250407	090240	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7170	-510	5	-6.64	82969950	11448	4.76	7280	7390	7150	9980	5380	7680	7247.55	3.89	-4315	7993	7836	7593	7436	7193	7915	7515	175	2300	500	5520	10	1	34920410	2504	4.67	0.48	12	0.03	1534.00	14828.00	15890	20240627	-54.88	6150	20241209	16.59	9950	-27.94	20250325	6790	5.60	20250212	15890	-54.88	20240627	6150	16.59	20241209	2.82	Y	010690	500	174 억	1358106	N	N	5310	N	N
18	20250404	160239	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7680	30	2	0.39	1805641025	240557	125.29	7430	7750	7350	9940	5360	7650	7505.63	3.78	35575	8010	7830	7700	7520	7390	7765	7455	175	2290	500	5500	10	1	34920410	2682	5.01	0.52	12	0.69	1534.00	14828.00	15890	20240627	-51.67	6150	20241209	24.88	9950	-22.81	20250325	6790	13.11	20250212	15890	-51.67	20240627	6150	24.88	20241209	2.78	Y	010690	500	174 억	1318992	N	N	5310	N	N
19	20250404	150240	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7640	-10	5	-0.13	1694794415	226023	117.72	7430	7750	7350	9940	5360	7650	7498.33	3.78	36369	8010	7830	7700	7520	7390	7765	7455	175	2290	500	5500	10	1	34920410	2668	4.98	0.52	12	0.65	1534.00	14828.00	15890	20240627	-51.92	6150	20241209	24.23	9950	-23.22	20250325	6790	12.52	20250212	15890	-51.92	20240627	6150	24.23	20241209	2.78	Y	010690	500	174 억	1318992	N	N	10726	N	N
20	20250404	140241	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7490	-160	5	-2.09	1511986355	201570	104.99	7430	7750	7350	9940	5360	7650	7501.05	3.78	24458	8010	7830	7700	7520	7390	7765	7455	175	2290	500	5500	10	1	34920410	2616	4.88	0.51	12	0.58	1534.00	14828.00	15890	20240627	-52.86	6150	20241209	21.79	9950	-24.72	20250325	6790	10.31	20250212	15890	-52.86	20240627	6150	21.79	20241209	2.78	Y	010690	500	174 억	1318992	N	N	10726	N	N
21	20250404	130241	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7460	-190	5	-2.48	1402417635	186844	97.32	7430	7750	7350	9940	5360	7650	7505.82	3.78	19654	8010	7830	7700	7520	7390	7765	7455	175	2290	500	5500	10	1	34920410	2605	4.86	0.50	12	0.54	1534.00	14828.00	15890	20240627	-53.05	6150	20241209	21.30	9950	-25.03	20250325	6790	9.87	20250212	15890	-53.05	20240627	6150	21.30	20241209	2.78	Y	010690	500	174 억	1318992	N	N	10726	N	N
22	20250404	120239	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7540	-110	5	-1.44	1067487395	141873	73.89	7430	7750	7350	9940	5360	7650	7524.25	3.78	-718	8010	7830	7700	7520	7390	7765	7455	175	2290	500	5500	10	1	34920410	2633	4.92	0.51	12	0.41	1534.00	14828.00	15890	20240627	-52.55	6150	20241209	22.60	9950	-24.22	20250325	6790	11.05	20250212	15890	-52.55	20240627	6150	22.60	20241209	2.78	Y	010690	500	174 억	1318992	N	N	10726	N	N
23	20250404	110240	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7590	-60	5	-0.78	576870125	76882	40.04	7430	7640	7400	9940	5360	7650	7503.32	3.78	-12927	8010	7830	7700	7520	7390	7765	7455	175	2290	500	5500	10	1	34920410	2650	4.95	0.51	12	0.22	1534.00	14828.00	15890	20240627	-52.23	6150	20241209	23.41	9950	-23.72	20250325	6790	11.78	20250212	15890	-52.23	20240627	6150	23.41	20241209	2.78	Y	010690	500	174 억	1318992	N	N	10726	N	N
24	20250404	100240	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7630	-20	5	-0.26	400048355	53601	27.92	7430	7630	7400	9940	5360	7650	7463.45	3.78	-10188	8010	7830	7700	7520	7390	7765	7455	175	2290	500	5500	10	1	34920410	2664	4.97	0.51	12	0.15	1534.00	14828.00	15890	20240627	-51.98	6150	20241209	24.07	9950	-23.32	20250325	6790	12.37	20250212	15890	-51.98	20240627	6150	24.07	20241209	2.78	Y	010690	500	174 억	1318992	N	N	10726	N	N
25	20250404	090241	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7450	-200	5	-2.61	80403990	10812	5.63	7430	7550	7410	9940	5360	7650	7436.55	3.78	-2515	8010	7830	7700	7520	7390	7765	7455	175	2290	500	5500	10	1	34920410	2602	4.86	0.50	12	0.03	1534.00	14828.00	15890	20240627	-53.12	6150	20241209	21.14	9950	-25.13	20250325	6790	9.72	20250212	15890	-53.12	20240627	6150	21.14	20241209	2.78	Y	010690	500	174 억	1318992	N	N	10726	N	N
26	20250403	160237	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7650	-360	5	-4.49	1481411505	191993	109.88	7680	7880	7570	10410	5610	8010	7715.97	3.76	5751	8316	8162	7976	7822	7636	8240	7900	175	2400	500	5760	10	1	34920410	2671	4.99	0.52	12	0.55	1534.00	14828.00	15890	20240627	-51.86	6150	20241209	24.39	9950	-23.12	20250325	6790	12.67	20250212	15890	-51.86	20240627	6150	24.39	20241209	2.83	Y	010690	500	174 억	1313429	N	N	10726	N	N
27	20250403	150239	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7600	-410	5	-5.12	1360200615	176096	100.79	7680	7880	7570	10410	5610	8010	7724.20	3.76	7928	8316	8162	7976	7822	7636	8240	7900	175	2400	500	5760	10	1	34920410	2654	4.95	0.51	12	0.50	1534.00	14828.00	15890	20240627	-52.17	6150	20241209	23.58	9950	-23.62	20250325	6790	11.93	20250212	15890	-52.17	20240627	6150	23.58	20241209	2.83	Y	010690	500	174 억	1313429	N	N	5221	N	N
28	20250403	140238	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7750	-260	5	-3.25	1117741455	144388	82.64	7680	7880	7610	10410	5610	8010	7741.24	3.76	5924	8316	8162	7976	7822	7636	8240	7900	175	2400	500	5760	10	1	34920410	2706	5.05	0.52	12	0.41	1534.00	14828.00	15890	20240627	-51.23	6150	20241209	26.02	9950	-22.11	20250325	6790	14.14	20250212	15890	-51.23	20240627	6150	26.02	20241209	2.83	Y	010690	500	174 억	1313429	N	N	5221	N	N
29	20250403	130239	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7790	-220	5	-2.75	956090485	123524	70.70	7680	7880	7610	10410	5610	8010	7740.12	3.76	-1123	8316	8162	7976	7822	7636	8240	7900	175	2400	500	5760	10	1	34920410	2720	5.08	0.53	12	0.35	1534.00	14828.00	15890	20240627	-50.98	6150	20241209	26.67	9950	-21.71	20250325	6790	14.73	20250212	15890	-50.98	20240627	6150	26.67	20241209	2.83	Y	010690	500	174 억	1313429	N	N	5221	N	N
30	20250403	120238	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7800	-210	5	-2.62	811580555	104913	60.05	7680	7880	7610	10410	5610	8010	7735.75	3.76	-2555	8316	8162	7976	7822	7636	8240	7900	175	2400	500	5760	10	1	34920410	2724	5.08	0.53	12	0.30	1534.00	14828.00	15890	20240627	-50.91	6150	20241209	26.83	9950	-21.61	20250325	6790	14.87	20250212	15890	-50.91	20240627	6150	26.83	20241209	2.83	Y	010690	500	174 억	1313429	N	N	5221	N	N
31	20250403	110238	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7800	-210	5	-2.62	728274205	94213	53.92	7680	7880	7610	10410	5610	8010	7730.08	3.76	-564	8316	8162	7976	7822	7636	8240	7900	175	2400	500	5760	10	1	34920410	2724	5.08	0.53	12	0.27	1534.00	14828.00	15890	20240627	-50.91	6150	20241209	26.83	9950	-21.61	20250325	6790	14.87	20250212	15890	-50.91	20240627	6150	26.83	20241209	2.83	Y	010690	500	174 억	1313429	N	N	5221	N	N
32	20250403	100238	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7840	-170	5	-2.12	585157385	75874	43.43	7680	7880	7610	10410	5610	8010	7712.23	3.76	-484	8316	8162	7976	7822	7636	8240	7900	175	2400	500	5760	10	1	34920410	2738	5.11	0.53	12	0.22	1534.00	14828.00	15890	20240627	-50.66	6150	20241209	27.48	9950	-21.21	20250325	6790	15.46	20250212	15890	-50.66	20240627	6150	27.48	20241209	2.83	Y	010690	500	174 억	1313429	N	N	5221	N	N
33	20250403	090239	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7730	-280	5	-3.50	93732150	12167	6.96	7680	7790	7680	10410	5610	8010	7703.80	3.76	305	8316	8162	7976	7822	7636	8240	7900	175	2400	500	5760	10	1	34920410	2699	5.04	0.52	12	0.03	1534.00	14828.00	15890	20240627	-51.35	6150	20241209	25.69	9950	-22.31	20250325	6790	13.84	20250212	15890	-51.35	20240627	6150	25.69	20241209	2.83	Y	010690	500	174 억	1313429	N	N	5221	N	N
34	20250402	160235	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	8010	10	2	0.12	1394578035	174722	81.64	8000	8130	7790	10400	5600	8000	7981.66	3.79	-10792	8260	8130	7870	7740	7480	8195	7805	175	2400	500	5760	10	1	34920410	2797	5.22	0.54	12	0.50	1534.00	14828.00	15890	20240627	-49.59	6150	20241209	30.24	9950	-19.50	20250325	6790	17.97	20250212	15890	-49.59	20240627	6150	30.24	20241209	2.90	Y	010690	500	174 억	1323032	N	N	5221	N	N
35	20250402	150234	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7950	-50	5	-0.62	1309571695	164072	76.66	8000	8130	7790	10400	5600	8000	7981.69	3.79	-6803	8260	8130	7870	7740	7480	8195	7805	175	2400	500	5760	10	1	34920410	2776	5.18	0.54	12	0.47	1534.00	14828.00	15890	20240627	-49.97	6150	20241209	29.27	9950	-20.10	20250325	6790	17.08	20250212	15890	-49.97	20240627	6150	29.27	20241209	2.90	Y	010690	500	174 억	1323032	N	N	2509	N	N
36	20250402	140234	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7980	-20	5	-0.25	1173547360	146981	68.68	8000	8130	7790	10400	5600	8000	7984.35	3.79	-801	8260	8130	7870	7740	7480	8195	7805	175	2400	500	5760	10	1	34920410	2787	5.20	0.54	12	0.42	1534.00	14828.00	15890	20240627	-49.78	6150	20241209	29.76	9950	-19.80	20250325	6790	17.53	20250212	15890	-49.78	20240627	6150	29.76	20241209	2.90	Y	010690	500	174 억	1323032	N	N	2509	N	N
37	20250402	130236	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	8070	70	2	0.88	1002109320	125695	58.73	8000	8130	7790	10400	5600	8000	7972.55	3.79	6225	8260	8130	7870	7740	7480	8195	7805	175	2400	500	5760	10	1	34920410	2818	5.26	0.54	12	0.36	1534.00	14828.00	15890	20240627	-49.21	6150	20241209	31.22	9950	-18.89	20250325	6790	18.85	20250212	15890	-49.21	20240627	6150	31.22	20241209	2.90	Y	010690	500	174 억	1323032	N	N	2509	N	N
38	20250402	120235	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	8020	20	2	0.25	854005775	107228	50.10	8000	8130	7790	10400	5600	8000	7964.39	3.79	-2693	8260	8130	7870	7740	7480	8195	7805	175	2400	500	5760	10	1	34920410	2801	5.23	0.54	12	0.31	1534.00	14828.00	15890	20240627	-49.53	6150	20241209	30.41	9950	-19.40	20250325	6790	18.11	20250212	15890	-49.53	20240627	6150	30.41	20241209	2.90	Y	010690	500	174 억	1323032	N	N	2509	N	N
39	20250402	110235	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	8020	20	2	0.25	602893945	76055	35.54	8000	8130	7790	10400	5600	8000	7927.08	3.79	-6945	8260	8130	7870	7740	7480	8195	7805	175	2400	500	5760	10	1	34920410	2801	5.23	0.54	12	0.22	1534.00	14828.00	15890	20240627	-49.53	6150	20241209	30.41	9950	-19.40	20250325	6790	18.11	20250212	15890	-49.53	20240627	6150	30.41	20241209	2.90	Y	010690	500	174 억	1323032	N	N	2509	N	N
40	20250402	100233	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7840	-160	5	-2.00	387259070	49001	22.90	8000	8130	7790	10400	5600	8000	7903.09	3.79	-4273	8260	8130	7870	7740	7480	8195	7805	175	2400	500	5760	10	1	34920410	2738	5.11	0.53	12	0.14	1534.00	14828.00	15890	20240627	-50.66	6150	20241209	27.48	9950	-21.21	20250325	6790	15.46	20250212	15890	-50.66	20240627	6150	27.48	20241209	2.90	Y	010690	500	174 억	1323032	N	N	2509	N	N
41	20250402	090235	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	8010	10	2	0.12	117741180	14699	6.87	8000	8130	7990	10400	5600	8000	8010.15	3.79	-5860	8260	8130	7870	7740	7480	8195	7805	175	2400	500	5760	10	1	34920410	2797	5.22	0.54	12	0.04	1534.00	14828.00	15890	20240627	-49.59	6150	20241209	30.24	9950	-19.50	20250325	6790	17.97	20250212	15890	-49.59	20240627	6150	30.24	20241209	2.90	Y	010690	500	174 억	1323032	N	N	2509	N	N
42	20250401	160236	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	8000	310	2	4.03	1676132450	214021	73.47	7760	8000	7610	9990	5390	7690	7831.61	3.69	34280	8216	7952	7806	7542	7396	7880	7470	175	2300	500	5530	10	1	34920410	2794	5.22	0.54	12	0.61	1534.00	14828.00	15890	20240627	-49.65	6150	20241209	30.08	9950	-19.60	20250325	6790	17.82	20250212	15890	-49.65	20240627	6150	30.08	20241209	2.90	Y	010690	500	174 억	1288557	N	N	2509	N	N
43	20250401	150236	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7970	280	2	3.64	1556300160	199002	68.31	7760	8000	7610	9990	5390	7690	7820.53	3.69	36852	8216	7952	7806	7542	7396	7880	7470	175	2300	500	5530	10	1	34920410	2783	5.20	0.54	12	0.57	1534.00	14828.00	15890	20240627	-49.84	6150	20241209	29.59	9950	-19.90	20250325	6790	17.38	20250212	15890	-49.84	20240627	6150	29.59	20241209	2.90	Y	010690	500	174 억	1288557	N	N	12272	N	N
44	20250401	140235	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7900	210	2	2.73	1357679450	174030	59.74	7760	7990	7610	9990	5390	7690	7801.41	3.69	39638	8216	7952	7806	7542	7396	7880	7470	175	2300	500	5530	10	1	34920410	2759	5.15	0.53	12	0.50	1534.00	14828.00	15890	20240627	-50.28	6150	20241209	28.46	9950	-20.60	20250325	6790	16.35	20250212	15890	-50.28	20240627	6150	28.46	20241209	2.90	Y	010690	500	174 억	1288557	N	N	12272	N	N
45	20250401	130236	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7920	230	2	2.99	1245840905	159869	54.88	7760	7990	7610	9990	5390	7690	7792.89	3.69	35029	8216	7952	7806	7542	7396	7880	7470	175	2300	500	5530	10	1	34920410	2766	5.16	0.53	12	0.46	1534.00	14828.00	15890	20240627	-50.16	6150	20241209	28.78	9950	-20.40	20250325	6790	16.64	20250212	15890	-50.16	20240627	6150	28.78	20241209	2.90	Y	010690	500	174 억	1288557	N	N	12272	N	N
46	20250401	120237	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7920	230	2	2.99	1083242455	139414	47.86	7760	7950	7610	9990	5390	7690	7769.97	3.69	35944	8216	7952	7806	7542	7396	7880	7470	175	2300	500	5530	10	1	34920410	2766	5.16	0.53	12	0.40	1534.00	14828.00	15890	20240627	-50.16	6150	20241209	28.78	9950	-20.40	20250325	6790	16.64	20250212	15890	-50.16	20240627	6150	28.78	20241209	2.90	Y	010690	500	174 억	1288557	N	N	12272	N	N
47	20250401	110235	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7860	170	2	2.21	789513760	102207	35.09	7760	7890	7610	9990	5390	7690	7724.65	3.69	30633	8216	7952	7806	7542	7396	7880	7470	175	2300	500	5530	10	1	34920410	2745	5.12	0.53	12	0.29	1534.00	14828.00	15890	20240627	-50.53	6150	20241209	27.80	9950	-21.01	20250325	6790	15.76	20250212	15890	-50.53	20240627	6150	27.80	20241209	2.90	Y	010690	500	174 억	1288557	N	N	12272	N	N
48	20250401	100233	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7670	-20	5	-0.26	563223900	73005	25.06	7760	7890	7610	9990	5390	7690	7714.87	3.69	19056	8216	7952	7806	7542	7396	7880	7470	175	2300	500	5530	10	1	34920410	2678	5.00	0.52	12	0.21	1534.00	14828.00	15890	20240627	-51.73	6150	20241209	24.72	9950	-22.91	20250325	6790	12.96	20250212	15890	-51.73	20240627	6150	24.72	20241209	2.90	Y	010690	500	174 억	1288557	N	N	12272	N	N
49	20250401	090235	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	7820	130	2	1.69	91361560	11724	4.02	7760	7890	7760	9990	5390	7690	7792.70	3.69	-9	8216	7952	7806	7542	7396	7880	7470	175	2300	500	5530	10	1	34920410	2731	5.10	0.53	12	0.03	1534.00	14828.00	15890	20240627	-50.79	6150	20241209	27.15	9950	-21.41	20250325	6790	15.17	20250212	15890	-50.79	20240627	6150	27.15	20241209	2.90	Y	010690	500	174 억	1288557	N	N	12272	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History