KissMeData/016740/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	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	160308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	0	3	0.00	90704629	31231	32.88	2910	2940	2875	3780	2040	2910	2904.31	1.98	-1042	3050	2980	2930	2860	2810	2955	2835	812	870	2500	2090	5	1	31304984	911	5.83	0.38	12	0.10	499.00	7583.00	4050	20240514	-28.15	2680	20240805	8.58	3310	-12.08	20250305	2750	5.82	20250203	4050	-28.15	20240514	2680	8.58	20240805	1.29	Y	016740	2500	812 억	618330	N	N	1981	N	N
3	20250408	150310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	-15	5	-0.52	76561709	26350	27.74	2910	2940	2875	3780	2040	2910	2905.57	1.98	-5077	3050	2980	2930	2860	2810	2955	2835	812	870	2500	2090	5	1	31304984	906	5.80	0.38	12	0.08	499.00	7583.00	4050	20240514	-28.52	2680	20240805	8.02	3310	-12.54	20250305	2750	5.27	20250203	4050	-28.52	20240514	2680	8.02	20240805	1.29	Y	016740	2500	812 억	618330	N	N	1549	N	N
4	20250408	140309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	0	3	0.00	72917654	25089	26.41	2910	2940	2875	3780	2040	2910	2906.36	1.98	-4925	3050	2980	2930	2860	2810	2955	2835	812	870	2500	2090	5	1	31304984	911	5.83	0.38	12	0.08	499.00	7583.00	4050	20240514	-28.15	2680	20240805	8.58	3310	-12.08	20250305	2750	5.82	20250203	4050	-28.15	20240514	2680	8.58	20240805	1.29	Y	016740	2500	812 억	618330	N	N	1549	N	N
5	20250408	130309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	0	3	0.00	57579384	19779	20.82	2910	2940	2880	3780	2040	2910	2911.14	1.98	-5211	3050	2980	2930	2860	2810	2955	2835	812	870	2500	2090	5	1	31304984	911	5.83	0.38	12	0.06	499.00	7583.00	4050	20240514	-28.15	2680	20240805	8.58	3310	-12.08	20250305	2750	5.82	20250203	4050	-28.15	20240514	2680	8.58	20240805	1.29	Y	016740	2500	812 억	618330	N	N	1549	N	N
6	20250408	120310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	15	2	0.52	32778914	11241	11.83	2910	2940	2890	3780	2040	2910	2916.01	1.98	-4500	3050	2980	2930	2860	2810	2955	2835	812	870	2500	2090	5	1	31304984	916	5.86	0.39	12	0.04	499.00	7583.00	4050	20240514	-27.78	2680	20240805	9.14	3310	-11.63	20250305	2750	6.36	20250203	4050	-27.78	20240514	2680	9.14	20240805	1.29	Y	016740	2500	812 억	618330	N	N	1549	N	N
7	20250408	110308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	10	2	0.34	27624242	9481	9.98	2910	2940	2890	3780	2040	2910	2913.64	1.98	-3652	3050	2980	2930	2860	2810	2955	2835	812	870	2500	2090	5	1	31304984	914	5.85	0.39	12	0.03	499.00	7583.00	4050	20240514	-27.90	2680	20240805	8.96	3310	-11.78	20250305	2750	6.18	20250203	4050	-27.90	20240514	2680	8.96	20240805	1.29	Y	016740	2500	812 억	618330	N	N	1549	N	N
8	20250408	100309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	0	3	0.00	17856325	6133	6.46	2910	2940	2890	3780	2040	2910	2911.52	1.98	-2222	3050	2980	2930	2860	2810	2955	2835	812	870	2500	2090	5	1	31304984	911	5.83	0.38	12	0.02	499.00	7583.00	4050	20240514	-28.15	2680	20240805	8.58	3310	-12.08	20250305	2750	5.82	20250203	4050	-28.15	20240514	2680	8.58	20240805	1.29	Y	016740	2500	812 억	618330	N	N	1549	N	N
9	20250408	090310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	20	2	0.69	2713860	934	0.98	2910	2940	2890	3780	2040	2910	2905.63	1.98	111	3050	2980	2930	2860	2810	2955	2835	812	870	2500	2090	5	1	31304984	917	5.87	0.39	12	0.00	499.00	7583.00	4050	20240514	-27.65	2680	20240805	9.33	3310	-11.48	20250305	2750	6.55	20250203	4050	-27.65	20240514	2680	9.33	20240805	1.29	Y	016740	2500	812 억	618330	N	N	1549	N	N
10	20250407	160306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-100	5	-3.32	271808417	93061	116.38	3000	3000	2880	3910	2110	3010	2920.76	1.98	-11428	3283	3146	3053	2916	2823	3215	2985	812	900	2500	2160	5	1	31304984	911	5.83	0.38	12	0.30	499.00	7583.00	4050	20240514	-28.15	2680	20240805	8.58	3310	-12.08	20250305	2750	5.82	20250203	4050	-28.15	20240514	2680	8.58	20240805	1.30	Y	016740	2500	812 억	619431	N	N	1549	N	N
11	20250407	150309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-95	5	-3.16	255812942	87540	109.48	3000	3000	2880	3910	2110	3010	2922.24	1.98	-10219	3283	3146	3053	2916	2823	3215	2985	812	900	2500	2160	5	1	31304984	913	5.84	0.38	12	0.28	499.00	7583.00	4050	20240514	-28.02	2680	20240805	8.77	3310	-11.93	20250305	2750	6.00	20250203	4050	-28.02	20240514	2680	8.77	20240805	1.30	Y	016740	2500	812 억	619431	N	N	6000	N	N
12	20250407	140308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	-70	5	-2.33	201565942	68856	86.11	3000	3000	2880	3910	2110	3010	2927.35	1.98	-12754	3283	3146	3053	2916	2823	3215	2985	812	900	2500	2160	5	1	31304984	920	5.89	0.39	12	0.22	499.00	7583.00	4050	20240514	-27.41	2680	20240805	9.70	3310	-11.18	20250305	2750	6.91	20250203	4050	-27.41	20240514	2680	9.70	20240805	1.30	Y	016740	2500	812 억	619431	N	N	6000	N	N
13	20250407	130307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	-60	5	-1.99	191386282	65382	81.77	3000	3000	2880	3910	2110	3010	2927.20	1.98	-11507	3283	3146	3053	2916	2823	3215	2985	812	900	2500	2160	5	1	31304984	923	5.91	0.39	12	0.21	499.00	7583.00	4050	20240514	-27.16	2680	20240805	10.07	3310	-10.88	20250305	2750	7.27	20250203	4050	-27.16	20240514	2680	10.07	20240805	1.30	Y	016740	2500	812 억	619431	N	N	6000	N	N
14	20250407	120307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	-40	5	-1.33	173634267	59373	74.25	3000	3000	2880	3910	2110	3010	2924.47	1.98	-11615	3283	3146	3053	2916	2823	3215	2985	812	900	2500	2160	5	1	31304984	930	5.95	0.39	12	0.19	499.00	7583.00	4050	20240514	-26.67	2680	20240805	10.82	3310	-10.27	20250305	2750	8.00	20250203	4050	-26.67	20240514	2680	10.82	20240805	1.30	Y	016740	2500	812 억	619431	N	N	6000	N	N
15	20250407	110307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	-60	5	-1.99	151807617	51995	65.03	3000	3000	2880	3910	2110	3010	2919.66	1.98	-15207	3283	3146	3053	2916	2823	3215	2985	812	900	2500	2160	5	1	31304984	923	5.91	0.39	12	0.17	499.00	7583.00	4050	20240514	-27.16	2680	20240805	10.07	3310	-10.88	20250305	2750	7.27	20250203	4050	-27.16	20240514	2680	10.07	20240805	1.30	Y	016740	2500	812 억	619431	N	N	6000	N	N
16	20250407	100308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-50	5	-1.66	123926510	42500	53.15	3000	3000	2880	3910	2110	3010	2915.92	1.98	-17845	3283	3146	3053	2916	2823	3215	2985	812	900	2500	2160	5	1	31304984	927	5.93	0.39	12	0.14	499.00	7583.00	4050	20240514	-26.91	2680	20240805	10.45	3310	-10.57	20250305	2750	7.64	20250203	4050	-26.91	20240514	2680	10.45	20240805	1.30	Y	016740	2500	812 억	619431	N	N	6000	N	N
17	20250407	090308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-120	5	-3.99	87247250	29966	37.48	3000	3000	2880	3910	2110	3010	2911.54	1.98	-18928	3283	3146	3053	2916	2823	3215	2985	812	900	2500	2160	5	1	31304984	905	5.79	0.38	12	0.10	499.00	7583.00	4050	20240514	-28.64	2680	20240805	7.84	3310	-12.69	20250305	2750	5.09	20250203	4050	-28.64	20240514	2680	7.84	20240805	1.30	Y	016740	2500	812 억	619431	N	N	6000	N	N
18	20250404	160307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	242252280	79860	273.82	3005	3190	2960	3905	2105	3005	3033.51	1.98	603	3118	3061	3018	2961	2918	3040	2940	812	900	2500	2160	5	1	31304984	942	6.03	0.40	12	0.26	499.00	7583.00	4545	20240325	-33.77	2680	20240805	12.31	3310	-9.06	20250305	2750	9.45	20250203	4050	-25.68	20240514	2680	12.31	20240805	1.30	Y	016740	2500	812 억	620301	N	N	6000	N	N
19	20250404	150308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3040	35	2	1.16	219765245	72411	248.28	3005	3190	2960	3905	2105	3005	3034.97	1.98	531	3118	3061	3018	2961	2918	3040	2940	812	900	2500	2160	5	1	31304984	952	6.09	0.40	12	0.23	499.00	7583.00	4545	20240325	-33.11	2680	20240805	13.43	3310	-8.16	20250305	2750	10.55	20250203	4050	-24.94	20240514	2680	13.43	20240805	1.30	Y	016740	2500	812 억	620301	N	N	339	N	N
20	20250404	140309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	10	2	0.33	108114575	35964	123.31	3005	3035	2960	3905	2105	3005	3006.19	1.98	4105	3118	3061	3018	2961	2918	3040	2940	812	900	2500	2160	5	1	31304984	944	6.04	0.40	12	0.11	499.00	7583.00	4545	20240325	-33.66	2680	20240805	12.50	3310	-8.91	20250305	2750	9.64	20250203	4050	-25.56	20240514	2680	12.50	20240805	1.30	Y	016740	2500	812 억	620301	N	N	339	N	N
21	20250404	130310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	91825045	30534	104.69	3005	3035	2960	3905	2105	3005	3007.30	1.98	5908	3118	3061	3018	2961	2918	3040	2940	812	900	2500	2160	5	1	31304984	942	6.03	0.40	12	0.10	499.00	7583.00	4545	20240325	-33.77	2680	20240805	12.31	3310	-9.06	20250305	2750	9.45	20250203	4050	-25.68	20240514	2680	12.31	20240805	1.30	Y	016740	2500	812 억	620301	N	N	339	N	N
22	20250404	120307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	15	2	0.50	68720540	22855	78.36	3005	3035	2960	3905	2105	3005	3006.81	1.98	10265	3118	3061	3018	2961	2918	3040	2940	812	900	2500	2160	5	1	31304984	945	6.05	0.40	12	0.07	499.00	7583.00	4545	20240325	-33.55	2680	20240805	12.69	3310	-8.76	20250305	2750	9.82	20250203	4050	-25.43	20240514	2680	12.69	20240805	1.30	Y	016740	2500	812 억	620301	N	N	339	N	N
23	20250404	110308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	0	3	0.00	8628815	2875	9.86	3005	3010	2960	3905	2105	3005	3001.33	1.98	885	3118	3061	3018	2961	2918	3040	2940	812	900	2500	2160	5	1	31304984	941	6.02	0.40	12	0.01	499.00	7583.00	4545	20240325	-33.88	2680	20240805	12.13	3310	-9.21	20250305	2750	9.27	20250203	4050	-25.80	20240514	2680	12.13	20240805	1.30	Y	016740	2500	812 억	620301	N	N	339	N	N
24	20250404	100308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-5	5	-0.17	1639640	548	1.88	3005	3010	2960	3905	2105	3005	2992.04	1.98	-130	3118	3061	3018	2961	2918	3040	2940	812	900	2500	2160	5	1	31304984	939	6.01	0.40	12	0.00	499.00	7583.00	4545	20240325	-33.99	2680	20240805	11.94	3310	-9.37	20250305	2750	9.09	20250203	4050	-25.93	20240514	2680	11.94	20240805	1.30	Y	016740	2500	812 억	620301	N	N	339	N	N
25	20250404	090309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	1198985	401	1.37	3005	3010	2960	3905	2105	3005	2989.99	1.98	-178	3118	3061	3018	2961	2918	3040	2940	812	900	2500	2160	5	1	31304984	942	6.03	0.40	12	0.00	499.00	7583.00	4545	20240325	-33.77	2680	20240805	12.31	3310	-9.06	20250305	2750	9.45	20250203	4050	-25.68	20240514	2680	12.31	20240805	1.30	Y	016740	2500	812 억	620301	N	N	339	N	N
26	20250403	160304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	-45	5	-1.48	87672745	29165	170.44	3060	3075	2975	3965	2135	3050	3006.09	2.01	-7653	3136	3092	3066	3022	2996	3080	3010	812	915	2500	2190	5	1	31304984	941	6.02	0.40	12	0.09	499.00	7583.00	4545	20240325	-33.88	2680	20240805	12.13	3310	-9.21	20250305	2750	9.27	20250203	4050	-25.80	20240514	2680	12.13	20240805	1.47	Y	016740	2500	812 억	628021	N	N	339	N	N
27	20250403	150307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-50	5	-1.64	87095920	28973	169.31	3060	3075	2975	3965	2135	3050	3006.11	2.01	-7655	3136	3092	3066	3022	2996	3080	3010	812	915	2500	2190	5	1	31304984	939	6.01	0.40	12	0.09	499.00	7583.00	4545	20240325	-33.99	2680	20240805	11.94	3310	-9.37	20250305	2750	9.09	20250203	4050	-25.93	20240514	2680	11.94	20240805	1.47	Y	016740	2500	812 억	628021	N	N	3	N	N
28	20250403	140306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-50	5	-1.64	75469830	25079	146.56	3060	3075	2980	3965	2135	3050	3009.28	2.01	-7020	3136	3092	3066	3022	2996	3080	3010	812	915	2500	2190	5	1	31304984	939	6.01	0.40	12	0.08	499.00	7583.00	4545	20240325	-33.99	2680	20240805	11.94	3310	-9.37	20250305	2750	9.09	20250203	4050	-25.93	20240514	2680	11.94	20240805	1.47	Y	016740	2500	812 억	628021	N	N	3	N	N
29	20250403	130307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-50	5	-1.64	56721195	18799	109.86	3060	3075	2985	3965	2135	3050	3017.25	2.01	-7632	3136	3092	3066	3022	2996	3080	3010	812	915	2500	2190	5	1	31304984	939	6.01	0.40	12	0.06	499.00	7583.00	4545	20240325	-33.99	2680	20240805	11.94	3310	-9.37	20250305	2750	9.09	20250203	4050	-25.93	20240514	2680	11.94	20240805	1.47	Y	016740	2500	812 억	628021	N	N	3	N	N
30	20250403	120306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-50	5	-1.64	49605510	16423	95.97	3060	3075	2985	3965	2135	3050	3020.49	2.01	-7206	3136	3092	3066	3022	2996	3080	3010	812	915	2500	2190	5	1	31304984	939	6.01	0.40	12	0.05	499.00	7583.00	4545	20240325	-33.99	2680	20240805	11.94	3310	-9.37	20250305	2750	9.09	20250203	4050	-25.93	20240514	2680	11.94	20240805	1.47	Y	016740	2500	812 억	628021	N	N	3	N	N
31	20250403	110306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	-45	5	-1.48	47880665	15848	92.61	3060	3075	2985	3965	2135	3050	3021.24	2.01	-7294	3136	3092	3066	3022	2996	3080	3010	812	915	2500	2190	5	1	31304984	941	6.02	0.40	12	0.05	499.00	7583.00	4545	20240325	-33.88	2680	20240805	12.13	3310	-9.21	20250305	2750	9.27	20250203	4050	-25.80	20240514	2680	12.13	20240805	1.47	Y	016740	2500	812 억	628021	N	N	3	N	N
32	20250403	100306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-50	5	-1.64	38093535	12580	73.52	3060	3075	2990	3965	2135	3050	3028.10	2.01	-5891	3136	3092	3066	3022	2996	3080	3010	812	915	2500	2190	5	1	31304984	939	6.01	0.40	12	0.04	499.00	7583.00	4545	20240325	-33.99	2680	20240805	11.94	3310	-9.37	20250305	2750	9.09	20250203	4050	-25.93	20240514	2680	11.94	20240805	1.47	Y	016740	2500	812 억	628021	N	N	3	N	N
33	20250403	090307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	-30	5	-0.98	25892415	8509	49.73	3060	3075	3000	3965	2135	3050	3042.94	2.01	-5221	3136	3092	3066	3022	2996	3080	3010	812	915	2500	2190	5	1	31304984	945	6.05	0.40	12	0.03	499.00	7583.00	4545	20240325	-33.55	2680	20240805	12.69	3310	-8.76	20250305	2750	9.82	20250203	4050	-25.43	20240514	2680	12.69	20240805	1.47	Y	016740	2500	812 억	628021	N	N	3	N	N
34	20250402	160301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3050	-75	5	-2.40	52435380	17110	14.57	3090	3110	3040	4060	2190	3125	3064.74	2.03	-7199	3208	3166	3093	3051	2978	3187	3072	812	935	2500	2250	5	1	31304984	955	6.11	0.40	12	0.05	499.00	7583.00	4545	20240325	-32.89	2680	20240805	13.81	3310	-7.85	20250305	2750	10.91	20250203	4050	-24.69	20240514	2680	13.81	20240805	1.54	Y	016740	2500	812 억	634584	N	N	3	N	N
35	20250402	150301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3070	-55	5	-1.76	41135300	13404	11.42	3090	3110	3050	4060	2190	3125	3068.88	2.03	-6892	3208	3166	3093	3051	2978	3187	3072	812	935	2500	2250	5	1	31304984	961	6.15	0.40	12	0.04	499.00	7583.00	4545	20240325	-32.45	2680	20240805	14.55	3310	-7.25	20250305	2750	11.64	20250203	4050	-24.20	20240514	2680	14.55	20240805	1.54	Y	016740	2500	812 억	634584	N	N	0	N	N
36	20250402	140301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3065	-60	5	-1.92	27126835	8824	7.52	3090	3110	3060	4060	2190	3125	3074.21	2.03	-3778	3208	3166	3093	3051	2978	3187	3072	812	935	2500	2250	5	1	31304984	959	6.14	0.40	12	0.03	499.00	7583.00	4545	20240325	-32.56	2680	20240805	14.37	3310	-7.40	20250305	2750	11.45	20250203	4050	-24.32	20240514	2680	14.37	20240805	1.54	Y	016740	2500	812 억	634584	N	N	0	N	N
37	20250402	130303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3075	-50	5	-1.60	21710150	7056	6.01	3090	3110	3060	4060	2190	3125	3076.84	2.03	-2411	3208	3166	3093	3051	2978	3187	3072	812	935	2500	2250	5	1	31304984	963	6.16	0.41	12	0.02	499.00	7583.00	4545	20240325	-32.34	2680	20240805	14.74	3310	-7.10	20250305	2750	11.82	20250203	4050	-24.07	20240514	2680	14.74	20240805	1.54	Y	016740	2500	812 억	634584	N	N	0	N	N
38	20250402	120301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3085	-40	5	-1.28	21310935	6926	5.90	3090	3110	3060	4060	2190	3125	3076.95	2.03	-2337	3208	3166	3093	3051	2978	3187	3072	812	935	2500	2250	5	1	31304984	966	6.18	0.41	12	0.02	499.00	7583.00	4545	20240325	-32.12	2680	20240805	15.11	3310	-6.80	20250305	2750	12.18	20250203	4050	-23.83	20240514	2680	15.11	20240805	1.54	Y	016740	2500	812 억	634584	N	N	0	N	N
39	20250402	110301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3065	-60	5	-1.92	18811470	6115	5.21	3090	3110	3060	4060	2190	3125	3076.28	2.03	-2183	3208	3166	3093	3051	2978	3187	3072	812	935	2500	2250	5	1	31304984	959	6.14	0.40	12	0.02	499.00	7583.00	4545	20240325	-32.56	2680	20240805	14.37	3310	-7.40	20250305	2750	11.45	20250203	4050	-24.32	20240514	2680	14.37	20240805	1.54	Y	016740	2500	812 억	634584	N	N	0	N	N
40	20250402	100301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3090	-35	5	-1.12	17349755	5638	4.80	3090	3110	3060	4060	2190	3125	3077.29	2.03	-2171	3208	3166	3093	3051	2978	3187	3072	812	935	2500	2250	5	1	31304984	967	6.19	0.41	12	0.02	499.00	7583.00	4545	20240325	-32.01	2680	20240805	15.30	3310	-6.65	20250305	2750	12.36	20250203	4050	-23.70	20240514	2680	15.30	20240805	1.54	Y	016740	2500	812 억	634584	N	N	0	N	N
41	20250402	090302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3110	-15	5	-0.48	4021350	1301	1.11	3090	3110	3090	4060	2190	3125	3090.97	2.03	274	3208	3166	3093	3051	2978	3187	3072	812	935	2500	2250	5	1	31304984	974	6.23	0.41	12	0.00	499.00	7583.00	4545	20240325	-31.57	2680	20240805	16.04	3310	-6.04	20250305	2750	13.09	20250203	4050	-23.21	20240514	2680	16.04	20240805	1.54	Y	016740	2500	812 억	634584	N	N	0	N	N
42	20250401	160302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3125	110	2	3.65	364039455	117372	122.57	3020	3135	3020	3915	2115	3015	3101.72	1.90	41917	3138	3076	3018	2956	2898	3047	2927	812	900	2500	2170	5	1	31304984	978	6.26	0.41	12	0.37	499.00	7583.00	4545	20240325	-31.24	2680	20240805	16.60	3310	-5.59	20250305	2750	13.64	20250203	4050	-22.84	20240514	2680	16.60	20240805	1.54	Y	016740	2500	812 억	593296	N	N	0	N	N
43	20250401	150304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3125	110	2	3.65	362086440	116747	121.92	3020	3135	3020	3915	2115	3015	3101.59	1.90	41645	3138	3076	3018	2956	2898	3047	2927	812	900	2500	2170	5	1	31304984	978	6.26	0.41	12	0.37	499.00	7583.00	4545	20240325	-31.24	2680	20240805	16.60	3310	-5.59	20250305	2750	13.64	20250203	4050	-22.84	20240514	2680	16.60	20240805	1.54	Y	016740	2500	812 억	593296	N	N	0	N	N
44	20250401	140303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3135	120	2	3.98	309433105	99921	104.35	3020	3135	3020	3915	2115	3015	3096.92	1.90	39711	3138	3076	3018	2956	2898	3047	2927	812	900	2500	2170	5	1	31304984	981	6.28	0.41	12	0.32	499.00	7583.00	4545	20240325	-31.02	2680	20240805	16.98	3310	-5.29	20250305	2750	14.00	20250203	4050	-22.59	20240514	2680	16.98	20240805	1.54	Y	016740	2500	812 억	593296	N	N	0	N	N
45	20250401	130304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3110	95	2	3.15	219886190	71200	74.35	3020	3115	3020	3915	2115	3015	3088.47	1.90	30953	3138	3076	3018	2956	2898	3047	2927	812	900	2500	2170	5	1	31304984	974	6.23	0.41	12	0.23	499.00	7583.00	4545	20240325	-31.57	2680	20240805	16.04	3310	-6.04	20250305	2750	13.09	20250203	4050	-23.21	20240514	2680	16.04	20240805	1.54	Y	016740	2500	812 억	593296	N	N	0	N	N
46	20250401	120303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3105	90	2	2.99	179064555	58073	60.65	3020	3110	3020	3915	2115	3015	3083.65	1.90	27176	3138	3076	3018	2956	2898	3047	2927	812	900	2500	2170	5	1	31304984	972	6.22	0.41	12	0.19	499.00	7583.00	4545	20240325	-31.68	2680	20240805	15.86	3310	-6.19	20250305	2750	12.91	20250203	4050	-23.33	20240514	2680	15.86	20240805	1.54	Y	016740	2500	812 억	593296	N	N	0	N	N
47	20250401	110302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3100	85	2	2.82	109971905	35799	37.38	3020	3100	3020	3915	2115	3015	3072.21	1.90	12164	3138	3076	3018	2956	2898	3047	2927	812	900	2500	2170	5	1	31304984	970	6.21	0.41	12	0.11	499.00	7583.00	4545	20240325	-31.79	2680	20240805	15.67	3310	-6.34	20250305	2750	12.73	20250203	4050	-23.46	20240514	2680	15.67	20240805	1.54	Y	016740	2500	812 억	593296	N	N	0	N	N
48	20250401	100259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3065	50	2	1.66	29643975	9675	10.10	3020	3075	3020	3915	2115	3015	3064.89	1.90	90	3138	3076	3018	2956	2898	3047	2927	812	900	2500	2170	5	1	31304984	959	6.14	0.40	12	0.03	499.00	7583.00	4545	20240325	-32.56	2680	20240805	14.37	3310	-7.40	20250305	2750	11.45	20250203	4050	-24.32	20240514	2680	14.37	20240805	1.54	Y	016740	2500	812 억	593296	N	N	0	N	N
49	20250401	090300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3055	40	2	1.33	1809490	598	0.62	3020	3055	3020	3915	2115	3015	3030.49	1.90	23	3138	3076	3018	2956	2898	3047	2927	812	900	2500	2170	5	1	31304984	956	6.12	0.40	12	0.00	499.00	7583.00	4545	20240325	-32.78	2680	20240805	13.99	3310	-7.70	20250305	2750	11.09	20250203	4050	-24.57	20240514	2680	13.99	20240805	1.54	Y	016740	2500	812 억	593296	N	N	0	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History