KissMeData/010770/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

23 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250408	160240	53	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	14160	1240	2	9.60	167175155850	11789025	142.88	13300	16020	11980	16790	9050	12920	14181.05	14.95	-24875	14866	13892	11946	10972	9026	14380	11460	73	3870	500	0	10	1	14625466	2071	132.34	2.15	12	80.61	107.00	6597.00	16020	20250408	-11.61	2355	20241209	501.27	16020	-11.61	20250408	2460	475.61	20250102	16020	-11.61	20250408	2355	501.27	20241209	0.30	Y	010770	500	73 억	2186162	N	N	30	N	02	N
3	20250408	150242	53	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	13280	360	2	2.79	159191970220	11202948	135.77	13300	16020	11980	16790	9050	12920	14210.31	14.95	-39715	14866	13892	11946	10972	9026	14380	11460	73	3870	500	0	10	1	14625466	1942	124.11	2.01	12	76.60	107.00	6597.00	16020	20250408	-17.10	2355	20241209	463.91	16020	-17.10	20250408	2460	439.84	20250102	16020	-17.10	20250408	2355	463.91	20241209	0.30	Y	010770	500	73 억	2186162	N	N	0	N	02	N
4	20250408	140241	53	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	13280	360	2	2.79	142915273630	10000932	121.21	13300	16020	11980	16790	9050	12920	14290.77	14.95	-33047	14866	13892	11946	10972	9026	14380	11460	73	3870	500	0	10	1	14625466	1942	124.11	2.01	12	68.38	107.00	6597.00	16020	20250408	-17.10	2355	20241209	463.91	16020	-17.10	20250408	2460	439.84	20250102	16020	-17.10	20250408	2355	463.91	20241209	0.30	Y	010770	500	73 억	2186162	N	N	0	N	02	N
5	20250408	130241	53	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	14490	1570	2	12.15	132482687645	9252847	112.14	13300	16020	11980	16790	9050	12920	14318.68	14.95	-39252	14866	13892	11946	10972	9026	14380	11460	73	3870	500	0	10	1	14625466	2119	135.42	2.20	12	63.27	107.00	6597.00	16020	20250408	-9.55	2355	20241209	515.29	16020	-9.55	20250408	2460	489.02	20250102	16020	-9.55	20250408	2355	515.29	20241209	0.30	Y	010770	500	73 억	2186162	N	N	0	N	02	N
6	20250408	120242	53	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	13690	770	2	5.96	114677372735	8012901	97.11	13300	16020	11980	16790	9050	12920	14312.32	14.95	-9180	14866	13892	11946	10972	9026	14380	11460	73	3870	500	0	10	1	14625466	2002	127.94	2.08	12	54.79	107.00	6597.00	16020	20250408	-14.54	2355	20241209	481.32	16020	-14.54	20250408	2460	456.50	20250102	16020	-14.54	20250408	2355	481.32	20241209	0.30	Y	010770	500	73 억	2186162	N	N	0	N	02	N
7	20250408	110240	53	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	14490	1570	2	12.15	101196582185	7062323	85.59	13300	16020	11980	16790	9050	12920	14329.91	14.95	-36426	14866	13892	11946	10972	9026	14380	11460	73	3870	500	0	10	1	14625466	2119	135.42	2.20	12	48.29	107.00	6597.00	16020	20250408	-9.55	2355	20241209	515.29	16020	-9.55	20250408	2460	489.02	20250102	16020	-9.55	20250408	2355	515.29	20241209	0.30	Y	010770	500	73 억	2186162	N	N	0	N	02	N
8	20250408	100241	53	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	15670	2750	2	21.28	72785515400	5185751	62.85	13300	16020	11980	16790	9050	12920	14036.58	14.95	-13672	14866	13892	11946	10972	9026	14380	11460	73	3870	500	0	10	1	14625466	2292	146.45	2.38	12	35.46	107.00	6597.00	16020	20250408	-2.18	2355	20241209	565.39	16020	-2.18	20250408	2460	536.99	20250102	16020	-2.18	20250408	2355	565.39	20241209	0.30	Y	010770	500	73 억	2186162	N	N	0	N	02	N
9	20250408	090242	53	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	11980	-940	5	-7.28	5298852055	411636	4.99	13300	13500	11980	16790	9050	12920	12872.18	14.95	9105	14866	13892	11946	10972	9026	14380	11460	73	3870	500	0	10	1	14625466	1752	111.96	1.82	12	2.81	107.00	6597.00	13500	20250408	-11.26	2355	20241209	408.70	13500	-11.26	20250408	2460	386.99	20250102	13500	-11.26	20250408	2355	408.70	20241209	0.30	Y	010770	500	73 억	2186162	Y	N	0	N	02	N
10	20250407	160238	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	12920	2980	1	29.98	98429684345	8153726	114.19	10030	12920	10000	12920	6960	9940	12072.97	14.74	47839	12073	11006	8873	7806	5673	11540	8340	73	2980	500	6160	10	1	14625466	1890	120.75	1.96	12	55.75	107.00	6597.00	12920	20250407	0.00	2355	20241209	448.62	12920	0.00	20250407	2460	425.20	20250102	12920	0.00	20250407	2355	448.62	20241209	0.34	Y	010770	500	73 억	2155233	N	N	29176	N	01	N
11	20250407	150241	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	12650	2710	2	27.26	93749957550	7790294	109.10	10030	12920	10000	12920	6960	9940	12036.09	14.74	28663	12073	11006	8873	7806	5673	11540	8340	73	2980	500	6160	10	1	14625466	1850	118.22	1.92	12	53.27	107.00	6597.00	12920	20250407	-2.09	2355	20241209	437.15	12920	-2.09	20250407	2460	414.23	20250102	12920	-2.09	20250407	2355	437.15	20241209	0.34	Y	010770	500	73 억	2155233	N	N	29176	N	01	N
12	20250407	140240	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	12300	2360	2	23.74	81468315785	6785513	95.03	10030	12920	10000	12920	6960	9940	12008.35	14.74	24427	12073	11006	8873	7806	5673	11540	8340	73	2980	500	6160	10	1	14625466	1799	114.95	1.86	12	46.40	107.00	6597.00	12920	20250407	-4.80	2355	20241209	422.29	12920	-4.80	20250407	2460	400.00	20250102	12920	-4.80	20250407	2355	422.29	20241209	0.34	Y	010770	500	73 억	2155233	N	N	29176	N	01	N
13	20250407	130239	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	12510	2570	2	25.86	77609753945	6472283	90.64	10030	12920	10000	12920	6960	9940	11993.32	14.74	44604	12073	11006	8873	7806	5673	11540	8340	73	2980	500	6160	10	1	14625466	1830	116.92	1.90	12	44.25	107.00	6597.00	12920	20250407	-3.17	2355	20241209	431.21	12920	-3.17	20250407	2460	408.54	20250102	12920	-3.17	20250407	2355	431.21	20241209	0.34	Y	010770	500	73 억	2155233	N	N	29176	N	01	N
14	20250407	120239	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	12400	2460	2	24.75	73859343310	6172233	86.44	10030	12920	10000	12920	6960	9940	11968.69	14.74	50724	12073	11006	8873	7806	5673	11540	8340	73	2980	500	6160	10	1	14625466	1814	115.89	1.88	12	42.20	107.00	6597.00	12920	20250407	-4.02	2355	20241209	426.54	12920	-4.02	20250407	2460	404.07	20250102	12920	-4.02	20250407	2355	426.54	20241209	0.34	Y	010770	500	73 억	2155233	N	N	29176	N	01	N
15	20250407	110240	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	12380	2440	2	24.55	70151575650	5871766	82.23	10030	12920	10000	12920	6960	9940	11949.67	14.74	66295	12073	11006	8873	7806	5673	11540	8340	73	2980	500	6160	10	1	14625466	1811	115.70	1.88	12	40.15	107.00	6597.00	12920	20250407	-4.18	2355	20241209	425.69	12920	-4.18	20250407	2460	403.25	20250102	12920	-4.18	20250407	2355	425.69	20241209	0.34	Y	010770	500	73 억	2155233	N	N	29176	N	01	N
16	20250407	100240	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	12710	2770	2	27.87	57983078195	4911375	68.78	10030	12920	10000	12920	6960	9940	11808.54	14.74	22273	12073	11006	8873	7806	5673	11540	8340	73	2980	500	6160	10	1	14625466	1859	118.79	1.93	12	33.58	107.00	6597.00	12920	20250407	-1.63	2355	20241209	439.70	12920	-1.63	20250407	2460	416.67	20250102	12920	-1.63	20250407	2355	439.70	20241209	0.34	Y	010770	500	73 억	2155233	N	N	29176	N	01	N
17	20250407	090240	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	11030	1090	2	10.97	5953671560	572276	8.01	10030	11030	10000	12920	6960	9940	10409.24	14.74	44477	12073	11006	8873	7806	5673	11540	8340	73	2980	500	6160	10	1	14625466	1613	103.08	1.67	12	3.91	107.00	6597.00	11030	20250407	0.00	2355	20241209	368.37	11030	0.00	20250407	2460	348.37	20250102	11030	0.00	20250407	2355	368.37	20241209	0.34	Y	010770	500	73 억	2155233	Y	N	29176	N	01	N
18	20250404	160239	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	9940	2290	1	29.93	59973880525	7136848	118.16	7650	9940	6740	9940	5360	7650	8403.40	15.92	-148098	8870	8260	7040	6430	5210	8565	6735	73	2290	500	4740	10	1	14625466	1454	92.90	1.51	12	48.80	107.00	6597.00	9940	20250404	0.00	2355	20241209	322.08	9940	0.00	20250404	2460	304.07	20250102	9940	0.00	20250404	2355	322.08	20241209	0.28	Y	010770	500	73 억	2328152	N	N	29176	N	00	N
19	20250404	150240	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	9940	2290	1	29.93	59952549285	7134702	118.12	7650	9940	6740	9940	5360	7650	8402.95	15.92	-148174	8870	8260	7040	6430	5210	8565	6735	73	2290	500	4740	10	1	14625466	1454	92.90	1.51	12	48.78	107.00	6597.00	9940	20250404	0.00	2355	20241209	322.08	9940	0.00	20250404	2460	304.07	20250102	9940	0.00	20250404	2355	322.08	20241209	0.28	Y	010770	500	73 억	2328152	N	N	9712	N	00	N
20	20250404	140241	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	9940	2290	1	29.93	59777436305	7117085	117.83	7650	9940	6740	9940	5360	7650	8399.15	15.92	-148171	8870	8260	7040	6430	5210	8565	6735	73	2290	500	4740	10	1	14625466	1454	92.90	1.51	12	48.66	107.00	6597.00	9940	20250404	0.00	2355	20241209	322.08	9940	0.00	20250404	2460	304.07	20250102	9940	0.00	20250404	2355	322.08	20241209	0.28	Y	010770	500	73 억	2328152	N	N	9712	N	00	N
21	20250404	130242	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	9940	2290	1	29.93	59595236105	7098755	117.53	7650	9940	6740	9940	5360	7650	8395.17	15.92	-148164	8870	8260	7040	6430	5210	8565	6735	73	2290	500	4740	10	1	14625466	1454	92.90	1.51	12	48.54	107.00	6597.00	9940	20250404	0.00	2355	20241209	322.08	9940	0.00	20250404	2460	304.07	20250102	9940	0.00	20250404	2355	322.08	20241209	0.28	Y	010770	500	73 억	2328152	N	N	9712	N	00	N
22	20250404	120240	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	9940	2290	1	29.93	58777989185	7016537	116.16	7650	9940	6740	9940	5360	7650	8377.07	15.92	-148162	8870	8260	7040	6430	5210	8565	6735	73	2290	500	4740	10	1	14625466	1454	92.90	1.51	12	47.97	107.00	6597.00	9940	20250404	0.00	2355	20241209	322.08	9940	0.00	20250404	2460	304.07	20250102	9940	0.00	20250404	2355	322.08	20241209	0.28	Y	010770	500	73 억	2328152	N	N	9712	N	00	N
23	20250404	110240	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	8220	570	2	7.45	29055561475	3709693	61.42	7650	8410	7200	9940	5360	7650	7832.34	15.92	-124406	8870	8260	7040	6430	5210	8565	6735	73	2290	500	4740	10	1	14625466	1202	76.82	1.25	12	25.36	107.00	6597.00	8450	20250228	-2.72	2355	20241209	249.04	8450	-2.72	20250228	2460	234.15	20250102	8450	-2.72	20250228	2355	249.04	20241209	0.28	Y	010770	500	73 억	2328152	Y	N	9712	N	00	N
24	20250404	100240	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	7730	80	2	1.05	12598145005	1641999	27.18	7650	8290	7200	9940	5360	7650	7672.44	15.92	-107853	8870	8260	7040	6430	5210	8565	6735	73	2290	500	4740	10	1	14625466	1131	72.24	1.17	12	11.23	107.00	6597.00	8450	20250228	-8.52	2355	20241209	228.24	8450	-8.52	20250228	2460	214.23	20250102	8450	-8.52	20250228	2355	228.24	20241209	0.28	Y	010770	500	73 억	2328152	N	N	9712	N	00	N
25	20250404	090241	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	7460	-190	5	-2.48	963552060	126861	2.10	7650	7650	7400	9940	5360	7650	7595.34	15.92	8448	8870	8260	7040	6430	5210	8565	6735	73	2290	500	4740	10	1	14625466	1091	69.72	1.13	12	0.87	107.00	6597.00	8450	20250228	-11.72	2355	20241209	216.77	8450	-11.72	20250228	2460	203.25	20250102	8450	-11.72	20250228	2355	216.77	20241209	0.28	Y	010770	500	73 억	2328152	N	N	9712	N	00	N
26	20250403	160237	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	7650	1760	1	29.88	42946523005	6037087	318.29	5890	7650	5820	7650	4130	5890	7113.71	14.85	145849	7263	6576	6123	5436	4983	6350	5210	73	1760	500	3650	10	1	14625466	1119	71.50	1.16	12	41.28	107.00	6597.00	8450	20250228	-9.47	2355	20241209	224.84	8450	-9.47	20250228	2460	210.98	20250102	8450	-9.47	20250228	2355	224.84	20241209	0.31	Y	010770	500	73 억	2172210	N	N	9712	N	00	N
27	20250403	150239	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	7510	1620	2	27.50	40195471810	5672557	299.07	5890	7650	5820	7650	4130	5890	7086.03	14.85	157290	7263	6576	6123	5436	4983	6350	5210	73	1760	500	3650	10	1	14625466	1098	70.19	1.14	12	38.79	107.00	6597.00	8450	20250228	-11.12	2355	20241209	218.90	8450	-11.12	20250228	2460	205.28	20250102	8450	-11.12	20250228	2355	218.90	20241209	0.31	Y	010770	500	73 억	2172210	N	N	6640	N	00	N
28	20250403	140239	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	7600	1710	2	29.03	32733328200	4667176	246.06	5890	7650	5820	7650	4130	5890	7013.61	14.85	53731	7263	6576	6123	5436	4983	6350	5210	73	1760	500	3650	10	1	14625466	1112	71.03	1.15	12	31.91	107.00	6597.00	8450	20250228	-10.06	2355	20241209	222.72	8450	-10.06	20250228	2460	208.94	20250102	8450	-10.06	20250228	2355	222.72	20241209	0.31	Y	010770	500	73 억	2172210	N	N	6640	N	00	N
29	20250403	130239	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	7650	1760	1	29.88	27084438895	3912849	206.29	5890	7650	5820	7650	4130	5890	6922.03	14.85	66329	7263	6576	6123	5436	4983	6350	5210	73	1760	500	3650	10	1	14625466	1119	71.50	1.16	12	26.75	107.00	6597.00	8450	20250228	-9.47	2355	20241209	224.84	8450	-9.47	20250228	2460	210.98	20250102	8450	-9.47	20250228	2355	224.84	20241209	0.31	Y	010770	500	73 억	2172210	N	N	6640	N	00	N
30	20250403	120239	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	7100	1210	2	20.54	22462391370	3294198	173.68	5890	7430	5820	7650	4130	5890	6818.88	14.85	72685	7263	6576	6123	5436	4983	6350	5210	73	1760	500	3650	10	1	14625466	1038	66.36	1.08	12	22.52	107.00	6597.00	8450	20250228	-15.98	2355	20241209	201.49	8450	-15.98	20250228	2460	188.62	20250102	8450	-15.98	20250228	2355	201.49	20241209	0.31	Y	010770	500	73 억	2172210	N	N	6640	N	00	N
31	20250403	110238	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	7100	1210	2	20.54	20212337070	2981417	157.19	5890	7430	5820	7650	4130	5890	6779.56	14.85	37841	7263	6576	6123	5436	4983	6350	5210	73	1760	500	3650	10	1	14625466	1038	66.36	1.08	12	20.39	107.00	6597.00	8450	20250228	-15.98	2355	20241209	201.49	8450	-15.98	20250228	2460	188.62	20250102	8450	-15.98	20250228	2355	201.49	20241209	0.31	Y	010770	500	73 억	2172210	N	N	6640	N	00	N
32	20250403	100238	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	6710	820	2	13.92	9986164395	1543730	81.39	5890	6940	5820	7650	4130	5890	6469.00	14.85	35314	7263	6576	6123	5436	4983	6350	5210	73	1760	500	3650	10	1	14625466	981	62.71	1.02	12	10.56	107.00	6597.00	8450	20250228	-20.59	2355	20241209	184.93	8450	-20.59	20250228	2460	172.76	20250102	8450	-20.59	20250228	2355	184.93	20241209	0.31	Y	010770	500	73 억	2172210	N	N	6640	N	00	N
33	20250403	090239	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	6090	200	2	3.40	444563575	74266	3.92	5890	6150	5820	7650	4130	5890	5986.60	14.85	6583	7263	6576	6123	5436	4983	6350	5210	73	1760	500	3650	10	1	14625466	891	56.92	0.92	12	0.51	107.00	6597.00	8450	20250228	-27.93	2355	20241209	158.60	8450	-27.93	20250228	2460	147.56	20250102	8450	-27.93	20250228	2355	158.60	20241209	0.31	Y	010770	500	73 억	2172210	N	N	6640	N	00	N
34	20250402	160235	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	5890	-710	5	-10.76	11510861760	1890786	82.35	6800	6810	5670	8580	4620	6600	6087.96	15.26	-67950	7773	7186	6183	5596	4593	7480	5890	73	1980	500	4090	10	1	14625466	861	55.05	0.89	12	12.93	107.00	6597.00	8450	20250228	-30.30	2355	20241209	150.11	8450	-30.30	20250228	2460	139.43	20250102	8450	-30.30	20250228	2355	150.11	20241209	0.30	Y	010770	500	73 억	2232446	N	N	6640	N	00	N
35	20250402	150235	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	5890	-710	5	-10.76	11023725910	1807912	78.74	6800	6810	5670	8580	4620	6600	6097.45	15.26	-68845	7773	7186	6183	5596	4593	7480	5890	73	1980	500	4090	10	1	14625466	861	55.05	0.89	12	12.36	107.00	6597.00	8450	20250228	-30.30	2355	20241209	150.11	8450	-30.30	20250228	2460	139.43	20250102	8450	-30.30	20250228	2355	150.11	20241209	0.30	Y	010770	500	73 억	2232446	N	N	26363	N	00	N
36	20250402	140235	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	6270	-330	5	-5.00	9172570965	1503650	65.49	6800	6810	5670	8580	4620	6600	6100.16	15.26	-74854	7773	7186	6183	5596	4593	7480	5890	73	1980	500	4090	10	1	14625466	917	58.60	0.95	12	10.28	107.00	6597.00	8450	20250228	-25.80	2355	20241209	166.24	8450	-25.80	20250228	2460	154.88	20250102	8450	-25.80	20250228	2355	166.24	20241209	0.30	Y	010770	500	73 억	2232446	N	N	26363	N	00	N
37	20250402	130236	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	5850	-750	5	-11.36	7465629610	1222214	53.23	6800	6810	5670	8580	4620	6600	6108.23	15.26	-76932	7773	7186	6183	5596	4593	7480	5890	73	1980	500	4090	10	1	14625466	856	54.67	0.89	12	8.36	107.00	6597.00	8450	20250228	-30.77	2355	20241209	148.41	8450	-30.77	20250228	2460	137.80	20250102	8450	-30.77	20250228	2355	148.41	20241209	0.30	Y	010770	500	73 억	2232446	N	N	26363	N	00	N
38	20250402	120235	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	5850	-750	5	-11.36	6805293285	1108113	48.26	6800	6810	5670	8580	4620	6600	6141.28	15.26	-80569	7773	7186	6183	5596	4593	7480	5890	73	1980	500	4090	10	1	14625466	856	54.67	0.89	12	7.58	107.00	6597.00	8450	20250228	-30.77	2355	20241209	148.41	8450	-30.77	20250228	2460	137.80	20250102	8450	-30.77	20250228	2355	148.41	20241209	0.30	Y	010770	500	73 억	2232446	N	N	26363	N	00	N
39	20250402	110235	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	6030	-570	5	-8.64	5159469330	825551	35.95	6800	6810	6000	8580	4620	6600	6249.67	15.26	-75691	7773	7186	6183	5596	4593	7480	5890	73	1980	500	4090	10	1	14625466	882	56.36	0.91	12	5.64	107.00	6597.00	8450	20250228	-28.64	2355	20241209	156.05	8450	-28.64	20250228	2460	145.12	20250102	8450	-28.64	20250228	2355	156.05	20241209	0.30	Y	010770	500	73 억	2232446	N	N	26363	N	00	N
40	20250402	100234	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	6090	-510	5	-7.73	3918192655	622297	27.10	6800	6810	6040	8580	4620	6600	6296.27	15.26	-60660	7773	7186	6183	5596	4593	7480	5890	73	1980	500	4090	10	1	14625466	891	56.92	0.92	12	4.25	107.00	6597.00	8450	20250228	-27.93	2355	20241209	158.60	8450	-27.93	20250228	2460	147.56	20250102	8450	-27.93	20250228	2355	158.60	20241209	0.30	Y	010770	500	73 억	2232446	N	N	26363	N	00	N
41	20250402	090235	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	6390	-210	5	-3.18	950841210	144327	6.29	6800	6810	6250	8580	4620	6600	6588.09	15.26	-8052	7773	7186	6183	5596	4593	7480	5890	73	1980	500	4090	10	1	14625466	935	59.72	0.97	12	0.99	107.00	6597.00	8450	20250228	-24.38	2355	20241209	171.34	8450	-24.38	20250228	2460	159.76	20250102	8450	-24.38	20250228	2355	171.34	20241209	0.30	Y	010770	500	73 억	2232446	N	N	26363	N	00	N
42	20250401	160236	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	6600	1370	2	26.20	14370047485	2274693	415.77	5250	6770	5180	6790	3670	5230	6316.85	15.78	-62127	5630	5430	5300	5100	4970	5365	5035	73	1560	500	3240	10	1	14625466	965	61.68	1.00	12	15.55	107.00	6597.00	8450	20250228	-21.89	2355	20241209	180.25	8450	-21.89	20250228	2460	168.29	20250102	8450	-21.89	20250228	2355	180.25	20241209	0.30	Y	010770	500	73 억	2307641	N	N	26363	N	00	N
43	20250401	150237	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	6480	1250	2	23.90	13953607670	2211404	404.20	5250	6770	5180	6790	3670	5230	6309.84	15.78	-42427	5630	5430	5300	5100	4970	5365	5035	73	1560	500	3240	10	1	14625466	948	60.56	0.98	12	15.12	107.00	6597.00	8450	20250228	-23.31	2355	20241209	175.16	8450	-23.31	20250228	2460	163.41	20250102	8450	-23.31	20250228	2355	175.16	20241209	0.30	Y	010770	500	73 억	2307641	N	N	24117	N	00	N
44	20250401	140236	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	6630	1400	2	26.77	12747034220	2026056	370.32	5250	6770	5180	6790	3670	5230	6291.55	15.78	-32402	5630	5430	5300	5100	4970	5365	5035	73	1560	500	3240	10	1	14625466	970	61.96	1.01	12	13.85	107.00	6597.00	8450	20250228	-21.54	2355	20241209	181.53	8450	-21.54	20250228	2460	169.51	20250102	8450	-21.54	20250228	2355	181.53	20241209	0.30	Y	010770	500	73 억	2307641	N	N	24117	N	00	N
45	20250401	130236	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	6530	1300	2	24.86	11799743060	1882667	344.11	5250	6770	5180	6790	3670	5230	6267.57	15.78	-22579	5630	5430	5300	5100	4970	5365	5035	73	1560	500	3240	10	1	14625466	955	61.03	0.99	12	12.87	107.00	6597.00	8450	20250228	-22.72	2355	20241209	177.28	8450	-22.72	20250228	2460	165.45	20250102	8450	-22.72	20250228	2355	177.28	20241209	0.30	Y	010770	500	73 억	2307641	N	N	24117	N	00	N
46	20250401	120237	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	6500	1270	2	24.28	10888664500	1744452	318.85	5250	6770	5180	6790	3670	5230	6241.88	15.78	-52317	5630	5430	5300	5100	4970	5365	5035	73	1560	500	3240	10	1	14625466	951	60.75	0.99	12	11.93	107.00	6597.00	8450	20250228	-23.08	2355	20241209	176.01	8450	-23.08	20250228	2460	164.23	20250102	8450	-23.08	20250228	2355	176.01	20241209	0.30	Y	010770	500	73 억	2307641	N	N	24117	N	00	N
47	20250401	110235	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	6310	1080	2	20.65	5413528055	905912	165.58	5250	6560	5180	6790	3670	5230	5975.78	15.78	-98257	5630	5430	5300	5100	4970	5365	5035	73	1560	500	3240	10	1	14625466	923	58.97	0.96	12	6.19	107.00	6597.00	8450	20250228	-25.33	2355	20241209	167.94	8450	-25.33	20250228	2460	156.50	20250102	8450	-25.33	20250228	2355	167.94	20241209	0.30	Y	010770	500	73 억	2307641	N	N	24117	N	00	N
48	20250401	100233	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	5195	-35	5	-0.67	596525350	112499	20.56	5250	5440	5180	6790	3670	5230	5302.49	15.78	18805	5630	5430	5300	5100	4970	5365	5035	73	1560	500	3240	10	1	14625466	760	48.55	0.79	12	0.77	107.00	6597.00	8450	20250228	-38.52	2355	20241209	120.59	8450	-38.52	20250228	2460	111.18	20250102	8450	-38.52	20250228	2355	120.59	20241209	0.30	Y	010770	500	73 억	2307641	N	N	24117	N	00	N
49	20250401	090235	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	5300	70	2	1.34	58402600	11105	2.03	5250	5340	5200	6790	3670	5230	5259.13	15.78	1617	5630	5430	5300	5100	4970	5365	5035	73	1560	500	3240	10	1	14625466	775	49.53	0.80	12	0.08	107.00	6597.00	8450	20250228	-37.28	2355	20241209	125.05	8450	-37.28	20250228	2460	115.45	20250102	8450	-37.28	20250228	2355	125.05	20241209	0.30	Y	010770	500	73 억	2307641	N	N	24117	N	00	N

23 KiB Raw Blame History

23 KiB

Raw Blame History