KissMeData/033250/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

31 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	20250214	160415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1245	1	2	0.08	161897380	130380	61.02	1244	1256	1230	1617	871	1244	1241.73	2.23	-9177	1276	1259	1246	1229	1216	1253	1223	160	373	500	890	1	1	32000000	398	12.09	1.20	12	0.41	103.00	1039.00	1806	20240617	-31.06	1054	20241230	18.12	1263	-1.43	20250212	1115	11.66	20250102	1806	-31.06	20240617	1054	18.12	20241230	1.90	N	033250	500	160 억	712046	N	N	24	N	N
3	20250214	150414	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1246	2	2	0.16	152207053	122570	57.36	1244	1256	1230	1617	871	1244	1241.80	2.23	-6052	1276	1259	1246	1229	1216	1253	1223	160	373	500	890	1	1	32000000	399	12.10	1.20	12	0.38	103.00	1039.00	1806	20240617	-31.01	1054	20241230	18.22	1263	-1.35	20250212	1115	11.75	20250102	1806	-31.01	20240617	1054	18.22	20241230	1.90	N	033250	500	160 억	712046	N	N	31	N	N
4	20250214	140415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1251	7	2	0.56	142903863	115108	53.87	1244	1256	1230	1617	871	1244	1241.48	2.23	-4353	1276	1259	1246	1229	1216	1253	1223	160	373	500	890	1	1	32000000	400	12.15	1.20	12	0.36	103.00	1039.00	1806	20240617	-30.73	1054	20241230	18.69	1263	-0.95	20250212	1115	12.20	20250102	1806	-30.73	20240617	1054	18.69	20241230	1.90	N	033250	500	160 억	712046	N	N	31	N	N
5	20250214	130416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1253	9	2	0.72	136268557	109807	51.39	1244	1256	1230	1617	871	1244	1240.98	2.23	-3645	1276	1259	1246	1229	1216	1253	1223	160	373	500	890	1	1	32000000	401	12.17	1.21	12	0.34	103.00	1039.00	1806	20240617	-30.62	1054	20241230	18.88	1263	-0.79	20250212	1115	12.38	20250102	1806	-30.62	20240617	1054	18.88	20241230	1.90	N	033250	500	160 억	712046	N	N	31	N	N
6	20250214	120415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1255	11	2	0.88	112982100	91180	42.67	1244	1256	1230	1617	871	1244	1239.11	2.23	1083	1276	1259	1246	1229	1216	1253	1223	160	373	500	890	1	1	32000000	402	12.18	1.21	12	0.28	103.00	1039.00	1806	20240617	-30.51	1054	20241230	19.07	1263	-0.63	20250212	1115	12.56	20250102	1806	-30.51	20240617	1054	19.07	20241230	1.90	N	033250	500	160 억	712046	N	N	31	N	N
7	20250214	110413	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1253	9	2	0.72	90271891	73059	34.19	1244	1253	1230	1617	871	1244	1235.60	2.23	-2300	1276	1259	1246	1229	1216	1253	1223	160	373	500	890	1	1	32000000	401	12.17	1.21	12	0.23	103.00	1039.00	1806	20240617	-30.62	1054	20241230	18.88	1263	-0.79	20250212	1115	12.38	20250102	1806	-30.62	20240617	1054	18.88	20241230	1.90	N	033250	500	160 억	712046	N	N	31	N	N
8	20250214	100415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1230	-14	5	-1.13	66783727	54119	25.33	1244	1250	1230	1617	871	1244	1234.02	2.23	-6272	1276	1259	1246	1229	1216	1253	1223	160	373	500	890	1	1	32000000	394	11.94	1.18	12	0.17	103.00	1039.00	1806	20240617	-31.89	1054	20241230	16.70	1263	-2.61	20250212	1115	10.31	20250102	1806	-31.89	20240617	1054	16.70	20241230	1.90	N	033250	500	160 억	712046	N	N	31	N	N
9	20250214	090415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1245	1	2	0.08	2017781	1621	0.76	1244	1245	1244	1617	871	1244	1244.78	2.23	-469	1276	1259	1246	1229	1216	1253	1223	160	373	500	890	1	1	32000000	398	12.09	1.20	12	0.01	103.00	1039.00	1806	20240617	-31.06	1054	20241230	18.12	1263	-1.43	20250212	1115	11.66	20250102	1806	-31.06	20240617	1054	18.12	20241230	1.90	N	033250	500	160 억	712046	N	N	31	N	N
10	20250213	160411	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1244	-13	5	-1.03	265700645	212598	59.05	1263	1263	1233	1634	880	1257	1249.78	2.32	-23768	1309	1283	1237	1211	1165	1296	1224	160	377	500	900	1	1	32000000	398	12.08	1.20	12	0.66	103.00	1039.00	1806	20240617	-31.12	1054	20241230	18.03	1263	0.00	20250212	1115	11.57	20250102	1806	-31.12	20240617	1054	18.03	20241230	1.85	N	033250	500	160 억	741073	N	N	31	N	N
11	20250213	150411	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1253	-4	5	-0.32	249899540	199937	55.53	1263	1263	1233	1634	880	1257	1249.89	2.32	-25359	1309	1283	1237	1211	1165	1296	1224	160	377	500	900	1	1	32000000	401	12.17	1.21	12	0.62	103.00	1039.00	1806	20240617	-30.62	1054	20241230	18.88	1263	0.00	20250212	1115	12.38	20250102	1806	-30.62	20240617	1054	18.88	20241230	1.85	N	033250	500	160 억	741073	N	N	129	N	N
12	20250213	140411	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1248	-9	5	-0.72	178119303	142594	39.61	1263	1263	1233	1634	880	1257	1249.14	2.32	-15628	1309	1283	1237	1211	1165	1296	1224	160	377	500	900	1	1	32000000	399	12.12	1.20	12	0.45	103.00	1039.00	1806	20240617	-30.90	1054	20241230	18.41	1263	0.00	20250212	1115	11.93	20250102	1806	-30.90	20240617	1054	18.41	20241230	1.85	N	033250	500	160 억	741073	N	N	129	N	N
13	20250213	130412	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1254	-3	5	-0.24	172086157	137763	38.26	1263	1263	1233	1634	880	1257	1249.15	2.32	-14697	1309	1283	1237	1211	1165	1296	1224	160	377	500	900	1	1	32000000	401	12.17	1.21	12	0.43	103.00	1039.00	1806	20240617	-30.56	1054	20241230	18.98	1263	0.00	20250212	1115	12.47	20250102	1806	-30.56	20240617	1054	18.98	20241230	1.85	N	033250	500	160 억	741073	N	N	129	N	N
14	20250213	120412	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1252	-5	5	-0.40	160114381	128215	35.61	1263	1263	1233	1634	880	1257	1248.80	2.32	-13745	1309	1283	1237	1211	1165	1296	1224	160	377	500	900	1	1	32000000	401	12.16	1.21	12	0.40	103.00	1039.00	1806	20240617	-30.68	1054	20241230	18.79	1263	0.00	20250212	1115	12.29	20250102	1806	-30.68	20240617	1054	18.79	20241230	1.85	N	033250	500	160 억	741073	N	N	129	N	N
15	20250213	110409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1259	2	2	0.16	126019515	100883	28.02	1263	1263	1233	1634	880	1257	1249.17	2.32	-12372	1309	1283	1237	1211	1165	1296	1224	160	377	500	900	1	1	32000000	403	12.22	1.21	12	0.32	103.00	1039.00	1806	20240617	-30.29	1054	20241230	19.45	1263	0.00	20250212	1115	12.91	20250102	1806	-30.29	20240617	1054	19.45	20241230	1.85	N	033250	500	160 억	741073	N	N	129	N	N
16	20250213	100412	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1247	-10	5	-0.80	79156142	63470	17.63	1263	1263	1233	1634	880	1257	1247.14	2.32	-21591	1309	1283	1237	1211	1165	1296	1224	160	377	500	900	1	1	32000000	399	12.11	1.20	12	0.20	103.00	1039.00	1806	20240617	-30.95	1054	20241230	18.31	1263	0.00	20250212	1115	11.84	20250102	1806	-30.95	20240617	1054	18.31	20241230	1.85	N	033250	500	160 억	741073	N	N	129	N	N
17	20250213	090410	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1259	2	2	0.16	27760866	22158	6.15	1263	1263	1245	1634	880	1257	1252.86	2.32	-6793	1309	1283	1237	1211	1165	1296	1224	160	377	500	900	1	1	32000000	403	12.22	1.21	12	0.07	103.00	1039.00	1806	20240617	-30.29	1054	20241230	19.45	1263	0.00	20250212	1115	12.91	20250102	1806	-30.29	20240617	1054	19.45	20241230	1.85	N	033250	500	160 억	741073	N	N	129	N	N
18	20250212	160409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1257	57	2	4.75	445279541	359892	385.49	1199	1263	1191	1560	840	1200	1237.26	2.11	49066	1229	1214	1205	1190	1181	1210	1186	160	360	500	860	1	1	32000000	402	12.20	1.21	12	1.12	103.00	1039.00	1806	20240617	-30.40	1054	20241230	19.26	1263	-0.48	20250212	1115	12.74	20250102	1806	-30.40	20240617	1054	19.26	20241230	1.84	N	033250	500	160 억	674334	N	N	129	N	N
19	20250212	150409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1255	55	2	4.58	427088531	345425	370.00	1199	1263	1191	1560	840	1200	1236.41	2.11	49204	1229	1214	1205	1190	1181	1210	1186	160	360	500	860	1	1	32000000	402	12.18	1.21	12	1.08	103.00	1039.00	1806	20240617	-30.51	1054	20241230	19.07	1263	-0.63	20250212	1115	12.56	20250102	1806	-30.51	20240617	1054	19.07	20241230	1.84	N	033250	500	160 억	674334	N	N	0	N	N
20	20250212	140409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1253	53	2	4.42	384973487	311862	334.05	1199	1263	1191	1560	840	1200	1234.44	2.11	52047	1229	1214	1205	1190	1181	1210	1186	160	360	500	860	1	1	32000000	401	12.17	1.21	12	0.97	103.00	1039.00	1806	20240617	-30.62	1054	20241230	18.88	1263	-0.79	20250212	1115	12.38	20250102	1806	-30.62	20240617	1054	18.88	20241230	1.84	N	033250	500	160 억	674334	N	N	0	N	N
21	20250212	130409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1234	34	2	2.83	179146920	146568	156.99	1199	1240	1191	1560	840	1200	1222.28	2.11	32840	1229	1214	1205	1190	1181	1210	1186	160	360	500	860	1	1	32000000	395	11.98	1.19	12	0.46	103.00	1039.00	1806	20240617	-31.67	1054	20241230	17.08	1259	-1.99	20250205	1115	10.67	20250102	1806	-31.67	20240617	1054	17.08	20241230	1.84	N	033250	500	160 억	674334	N	N	0	N	N
22	20250212	120408	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1229	29	2	2.42	135874366	111374	119.30	1199	1240	1191	1560	840	1200	1219.98	2.11	13971	1229	1214	1205	1190	1181	1210	1186	160	360	500	860	1	1	32000000	393	11.93	1.18	12	0.35	103.00	1039.00	1806	20240617	-31.95	1054	20241230	16.60	1259	-2.38	20250205	1115	10.22	20250102	1806	-31.95	20240617	1054	16.60	20241230	1.84	N	033250	500	160 억	674334	N	N	0	N	N
23	20250212	110408	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1215	15	2	1.25	108368588	88901	95.22	1199	1240	1191	1560	840	1200	1218.98	2.11	12828	1229	1214	1205	1190	1181	1210	1186	160	360	500	860	1	1	32000000	389	11.80	1.17	12	0.28	103.00	1039.00	1806	20240617	-32.72	1054	20241230	15.28	1259	-3.49	20250205	1115	8.97	20250102	1806	-32.72	20240617	1054	15.28	20241230	1.84	N	033250	500	160 억	674334	N	N	0	N	N
24	20250212	100409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1228	28	2	2.33	85789855	70418	75.43	1199	1240	1191	1560	840	1200	1218.29	2.11	14755	1229	1214	1205	1190	1181	1210	1186	160	360	500	860	1	1	32000000	393	11.92	1.18	12	0.22	103.00	1039.00	1806	20240617	-32.00	1054	20241230	16.51	1259	-2.46	20250205	1115	10.13	20250102	1806	-32.00	20240617	1054	16.51	20241230	1.84	N	033250	500	160 억	674334	N	N	0	N	N
25	20250212	090411	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1197	-3	5	-0.25	1904201	1591	1.70	1199	1199	1196	1560	840	1200	1196.86	2.11	-1541	1229	1214	1205	1190	1181	1210	1186	160	360	500	860	1	1	32000000	383	11.62	1.15	12	0.00	103.00	1039.00	1806	20240617	-33.72	1054	20241230	13.57	1259	-4.92	20250205	1115	7.35	20250102	1806	-33.72	20240617	1054	13.57	20241230	1.84	N	033250	500	160 억	674334	N	N	0	N	N
26	20250211	160409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1200	-19	5	-1.56	112412341	93358	48.90	1220	1220	1196	1584	854	1219	1204.10	2.16	-15759	1242	1230	1207	1195	1172	1236	1201	160	365	500	870	1	1	32000000	384	11.65	1.15	12	0.29	103.00	1039.00	1806	20240617	-33.55	1054	20241230	13.85	1259	-4.69	20250205	1115	7.62	20250102	1806	-33.55	20240617	1054	13.85	20241230	1.81	N	033250	500	160 억	691729	N	N	0	N	N
27	20250211	150408	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1202	-17	5	-1.39	102457345	85073	44.56	1220	1220	1196	1584	854	1219	1204.35	2.16	-14564	1242	1230	1207	1195	1172	1236	1201	160	365	500	870	1	1	32000000	385	11.67	1.16	12	0.27	103.00	1039.00	1806	20240617	-33.44	1054	20241230	14.04	1259	-4.53	20250205	1115	7.80	20250102	1806	-33.44	20240617	1054	14.04	20241230	1.81	N	033250	500	160 억	691729	N	N	0	N	N
28	20250211	140410	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1200	-19	5	-1.56	93702350	77788	40.74	1220	1220	1196	1584	854	1219	1204.59	2.16	-13638	1242	1230	1207	1195	1172	1236	1201	160	365	500	870	1	1	32000000	384	11.65	1.15	12	0.24	103.00	1039.00	1806	20240617	-33.55	1054	20241230	13.85	1259	-4.69	20250205	1115	7.62	20250102	1806	-33.55	20240617	1054	13.85	20241230	1.81	N	033250	500	160 억	691729	N	N	0	N	N
29	20250211	130407	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1204	-15	5	-1.23	78793692	65383	34.25	1220	1220	1196	1584	854	1219	1205.11	2.16	-13308	1242	1230	1207	1195	1172	1236	1201	160	365	500	870	1	1	32000000	385	11.69	1.16	12	0.20	103.00	1039.00	1806	20240617	-33.33	1054	20241230	14.23	1259	-4.37	20250205	1115	7.98	20250102	1806	-33.33	20240617	1054	14.23	20241230	1.81	N	033250	500	160 억	691729	N	N	0	N	N
30	20250211	120408	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1201	-18	5	-1.48	78037742	64755	33.92	1220	1220	1196	1584	854	1219	1205.12	2.16	-13498	1242	1230	1207	1195	1172	1236	1201	160	365	500	870	1	1	32000000	384	11.66	1.16	12	0.20	103.00	1039.00	1806	20240617	-33.50	1054	20241230	13.95	1259	-4.61	20250205	1115	7.71	20250102	1806	-33.50	20240617	1054	13.95	20241230	1.81	N	033250	500	160 억	691729	N	N	0	N	N
31	20250211	110409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1204	-15	5	-1.23	56560431	46863	24.55	1220	1220	1201	1584	854	1219	1206.93	2.16	-9625	1242	1230	1207	1195	1172	1236	1201	160	365	500	870	1	1	32000000	385	11.69	1.16	12	0.15	103.00	1039.00	1806	20240617	-33.33	1054	20241230	14.23	1259	-4.37	20250205	1115	7.98	20250102	1806	-33.33	20240617	1054	14.23	20241230	1.81	N	033250	500	160 억	691729	N	N	0	N	N
32	20250211	100409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1206	-13	5	-1.07	42170338	34964	18.31	1220	1220	1201	1584	854	1219	1206.11	2.16	-3520	1242	1230	1207	1195	1172	1236	1201	160	365	500	870	1	1	32000000	386	11.71	1.16	12	0.11	103.00	1039.00	1806	20240617	-33.22	1054	20241230	14.42	1259	-4.21	20250205	1115	8.16	20250102	1806	-33.22	20240617	1054	14.42	20241230	1.81	N	033250	500	160 억	691729	N	N	0	N	N
33	20250211	090410	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1220	1	2	0.08	238735	196	0.10	1220	1220	1209	1584	854	1219	1218.04	2.16	11	1242	1230	1207	1195	1172	1236	1201	160	365	500	870	1	1	32000000	390	11.84	1.17	12	0.00	103.00	1039.00	1806	20240617	-32.45	1054	20241230	15.75	1259	-3.10	20250205	1115	9.42	20250102	1806	-32.45	20240617	1054	15.75	20241230	1.81	N	033250	500	160 억	691729	N	N	0	N	N
34	20250210	160407	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1219	17	2	1.41	229768553	190864	125.29	1200	1219	1184	1562	842	1202	1203.83	2.15	5925	1254	1228	1209	1183	1164	1218	1173	160	360	500	860	1	1	32000000	390	11.83	1.17	12	0.60	103.00	1039.00	1806	20240617	-32.50	1054	20241230	15.65	1259	-3.18	20250205	1115	9.33	20250102	1806	-32.50	20240617	1054	15.65	20241230	1.79	N	033250	500	160 억	687385	N	N	0	N	N
35	20250210	150407	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1209	7	2	0.58	207218133	172308	113.11	1200	1219	1184	1562	842	1202	1202.60	2.15	-6436	1254	1228	1209	1183	1164	1218	1173	160	360	500	860	1	1	32000000	387	11.74	1.16	12	0.54	103.00	1039.00	1806	20240617	-33.06	1054	20241230	14.71	1259	-3.97	20250205	1115	8.43	20250102	1806	-33.06	20240617	1054	14.71	20241230	1.79	N	033250	500	160 억	687385	N	N	0	N	N
36	20250210	140407	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1209	7	2	0.58	149300317	124255	81.57	1200	1219	1184	1562	842	1202	1201.56	2.15	1180	1254	1228	1209	1183	1164	1218	1173	160	360	500	860	1	1	32000000	387	11.74	1.16	12	0.39	103.00	1039.00	1806	20240617	-33.06	1054	20241230	14.71	1259	-3.97	20250205	1115	8.43	20250102	1806	-33.06	20240617	1054	14.71	20241230	1.79	N	033250	500	160 억	687385	N	N	0	N	N
37	20250210	130407	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1214	12	2	1.00	136090453	113315	74.39	1200	1219	1184	1562	842	1202	1200.99	2.15	438	1254	1228	1209	1183	1164	1218	1173	160	360	500	860	1	1	32000000	388	11.79	1.17	12	0.35	103.00	1039.00	1806	20240617	-32.78	1054	20241230	15.18	1259	-3.57	20250205	1115	8.88	20250102	1806	-32.78	20240617	1054	15.18	20241230	1.79	N	033250	500	160 억	687385	N	N	0	N	N
38	20250210	120405	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1212	10	2	0.83	128211202	106818	70.12	1200	1219	1184	1562	842	1202	1200.28	2.15	2227	1254	1228	1209	1183	1164	1218	1173	160	360	500	860	1	1	32000000	388	11.77	1.17	12	0.33	103.00	1039.00	1806	20240617	-32.89	1054	20241230	14.99	1259	-3.73	20250205	1115	8.70	20250102	1806	-32.89	20240617	1054	14.99	20241230	1.79	N	033250	500	160 억	687385	N	N	0	N	N
39	20250210	110405	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1206	4	2	0.33	109394927	91238	59.89	1200	1219	1184	1562	842	1202	1199.01	2.15	-225	1254	1228	1209	1183	1164	1218	1173	160	360	500	860	1	1	32000000	386	11.71	1.16	12	0.29	103.00	1039.00	1806	20240617	-33.22	1054	20241230	14.42	1259	-4.21	20250205	1115	8.16	20250102	1806	-33.22	20240617	1054	14.42	20241230	1.79	N	033250	500	160 억	687385	N	N	0	N	N
40	20250210	100403	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1213	11	2	0.92	74438054	62233	40.85	1200	1219	1184	1562	842	1202	1196.12	2.15	5482	1254	1228	1209	1183	1164	1218	1173	160	360	500	860	1	1	32000000	388	11.78	1.17	12	0.19	103.00	1039.00	1806	20240617	-32.83	1054	20241230	15.09	1259	-3.65	20250205	1115	8.79	20250102	1806	-32.83	20240617	1054	15.09	20241230	1.79	N	033250	500	160 억	687385	N	N	0	N	N
41	20250210	090404	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1199	-3	5	-0.25	28809834	24160	15.86	1200	1202	1190	1562	842	1202	1192.46	2.15	4786	1254	1228	1209	1183	1164	1218	1173	160	360	500	860	1	1	32000000	384	11.64	1.15	12	0.08	103.00	1039.00	1806	20240617	-33.61	1054	20241230	13.76	1259	-4.77	20250205	1115	7.53	20250102	1806	-33.61	20240617	1054	13.76	20241230	1.79	N	033250	500	160 억	687385	N	N	0	N	N
42	20250207	160401	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1202	-9	5	-0.74	180060616	149931	73.15	1207	1235	1190	1574	848	1211	1200.96	2.14	3452	1264	1237	1223	1196	1182	1230	1189	160	363	500	870	1	1	32000000	385	11.67	1.16	12	0.47	103.00	1039.00	1806	20240617	-33.44	1054	20241230	14.04	1259	-4.53	20250205	1115	7.80	20250102	1806	-33.44	20240617	1054	14.04	20241230	1.94	N	033250	500	160 억	684075	N	N	16	N	N
43	20250207	150402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1206	-5	5	-0.41	174030195	144922	70.71	1207	1235	1190	1574	848	1211	1200.85	2.14	6165	1264	1237	1223	1196	1182	1230	1189	160	363	500	870	1	1	32000000	386	11.71	1.16	12	0.45	103.00	1039.00	1806	20240617	-33.22	1054	20241230	14.42	1259	-4.21	20250205	1115	8.16	20250102	1806	-33.22	20240617	1054	14.42	20241230	1.94	N	033250	500	160 억	684075	N	N	16	N	N
44	20250207	140401	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1199	-12	5	-0.99	153134697	127594	62.25	1207	1235	1190	1574	848	1211	1200.17	2.14	-1125	1264	1237	1223	1196	1182	1230	1189	160	363	500	870	1	1	32000000	384	11.64	1.15	12	0.40	103.00	1039.00	1806	20240617	-33.61	1054	20241230	13.76	1259	-4.77	20250205	1115	7.53	20250102	1806	-33.61	20240617	1054	13.76	20241230	1.94	N	033250	500	160 억	684075	N	N	16	N	N
45	20250207	130400	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1195	-16	5	-1.32	141550312	117886	57.52	1207	1235	1190	1574	848	1211	1200.74	2.14	-2747	1264	1237	1223	1196	1182	1230	1189	160	363	500	870	1	1	32000000	382	11.60	1.15	12	0.37	103.00	1039.00	1806	20240617	-33.83	1054	20241230	13.38	1259	-5.08	20250205	1115	7.17	20250102	1806	-33.83	20240617	1054	13.38	20241230	1.94	N	033250	500	160 억	684075	N	N	16	N	N
46	20250207	120400	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1197	-14	5	-1.16	121351750	101025	49.29	1207	1235	1190	1574	848	1211	1201.21	2.14	-555	1264	1237	1223	1196	1182	1230	1189	160	363	500	870	1	1	32000000	383	11.62	1.15	12	0.32	103.00	1039.00	1806	20240617	-33.72	1054	20241230	13.57	1259	-4.92	20250205	1115	7.35	20250102	1806	-33.72	20240617	1054	13.57	20241230	1.94	N	033250	500	160 억	684075	N	N	16	N	N
47	20250207	110359	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1205	-6	5	-0.50	68189691	56505	27.57	1207	1235	1200	1574	848	1211	1206.79	2.14	-979	1264	1237	1223	1196	1182	1230	1189	160	363	500	870	1	1	32000000	386	11.70	1.16	12	0.18	103.00	1039.00	1806	20240617	-33.28	1054	20241230	14.33	1259	-4.29	20250205	1115	8.07	20250102	1806	-33.28	20240617	1054	14.33	20241230	1.94	N	033250	500	160 억	684075	N	N	16	N	N
48	20250207	100400	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1211	0	3	0.00	43624800	36078	17.60	1207	1235	1203	1574	848	1211	1209.18	2.14	3572	1264	1237	1223	1196	1182	1230	1189	160	363	500	870	1	1	32000000	388	11.76	1.17	12	0.11	103.00	1039.00	1806	20240617	-32.95	1054	20241230	14.90	1259	-3.81	20250205	1115	8.61	20250102	1806	-32.95	20240617	1054	14.90	20241230	1.94	N	033250	500	160 억	684075	N	N	16	N	N
49	20250207	090402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1213	2	2	0.17	320703	265	0.13	1207	1235	1207	1574	848	1211	1210.20	2.14	-50	1264	1237	1223	1196	1182	1230	1189	160	363	500	870	1	1	32000000	388	11.78	1.17	12	0.00	103.00	1039.00	1806	20240617	-32.83	1054	20241230	15.09	1259	-3.65	20250205	1115	8.79	20250102	1806	-32.83	20240617	1054	15.09	20241230	1.94	N	033250	500	160 억	684075	N	N	16	N	N
50	20250206	160352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1211	-20	5	-1.62	248736930	204008	38.17	1229	1250	1209	1600	862	1231	1219.25	2.23	-34015	1294	1262	1227	1195	1160	1278	1211	160	369	500	880	1	1	32000000	388	11.76	1.17	12	0.64	103.00	1039.00	1806	20240617	-32.95	1054	20241230	14.90	1259	-3.81	20250205	1115	8.61	20250102	1806	-32.95	20240617	1054	14.90	20241230	1.96	N	033250	500	160 억	715083	N	N	16	N	N
51	20250206	150354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1213	-18	5	-1.46	240196399	196963	36.86	1229	1250	1209	1600	862	1231	1219.50	2.23	-33915	1294	1262	1227	1195	1160	1278	1211	160	369	500	880	1	1	32000000	388	11.78	1.17	12	0.62	103.00	1039.00	1806	20240617	-32.83	1054	20241230	15.09	1259	-3.65	20250205	1115	8.79	20250102	1806	-32.83	20240617	1054	15.09	20241230	1.96	N	033250	500	160 억	715083	N	N	7	N	N
52	20250206	140356	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1209	-22	5	-1.79	221469347	181499	33.96	1229	1250	1209	1600	862	1231	1220.22	2.23	-38460	1294	1262	1227	1195	1160	1278	1211	160	369	500	880	1	1	32000000	387	11.74	1.16	12	0.57	103.00	1039.00	1806	20240617	-33.06	1054	20241230	14.71	1259	-3.97	20250205	1115	8.43	20250102	1806	-33.06	20240617	1054	14.71	20241230	1.96	N	033250	500	160 억	715083	N	N	7	N	N
53	20250206	130354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1222	-9	5	-0.73	155635467	127346	23.83	1229	1250	1211	1600	862	1231	1222.15	2.23	-2956	1294	1262	1227	1195	1160	1278	1211	160	369	500	880	1	1	32000000	391	11.86	1.18	12	0.40	103.00	1039.00	1806	20240617	-32.34	1054	20241230	15.94	1259	-2.94	20250205	1115	9.60	20250102	1806	-32.34	20240617	1054	15.94	20241230	1.96	N	033250	500	160 억	715083	N	N	7	N	N
54	20250206	120352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1217	-14	5	-1.14	139254314	113912	21.32	1229	1250	1211	1600	862	1231	1222.47	2.23	-1831	1294	1262	1227	1195	1160	1278	1211	160	369	500	880	1	1	32000000	389	11.82	1.17	12	0.36	103.00	1039.00	1806	20240617	-32.61	1054	20241230	15.46	1259	-3.34	20250205	1115	9.15	20250102	1806	-32.61	20240617	1054	15.46	20241230	1.96	N	033250	500	160 억	715083	N	N	7	N	N
55	20250206	110346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1226	-5	5	-0.41	108133555	88357	16.53	1229	1250	1211	1600	862	1231	1223.83	2.23	8015	1294	1262	1227	1195	1160	1278	1211	160	369	500	880	1	1	32000000	392	11.90	1.18	12	0.28	103.00	1039.00	1806	20240617	-32.12	1054	20241230	16.32	1259	-2.62	20250205	1115	9.96	20250102	1806	-32.12	20240617	1054	16.32	20241230	1.96	N	033250	500	160 억	715083	N	N	7	N	N
56	20250206	100352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1221	-10	5	-0.81	83626959	68290	12.78	1229	1250	1211	1600	862	1231	1224.59	2.23	9280	1294	1262	1227	1195	1160	1278	1211	160	369	500	880	1	1	32000000	391	11.85	1.18	12	0.21	103.00	1039.00	1806	20240617	-32.39	1054	20241230	15.84	1259	-3.02	20250205	1115	9.51	20250102	1806	-32.39	20240617	1054	15.84	20241230	1.96	N	033250	500	160 억	715083	N	N	7	N	N
57	20250206	090353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1231	0	3	0.00	8503538	6972	1.30	1229	1231	1218	1600	862	1231	1219.67	2.23	3384	1294	1262	1227	1195	1160	1278	1211	160	369	500	880	1	1	32000000	394	11.95	1.18	12	0.02	103.00	1039.00	1806	20240617	-31.84	1054	20241230	16.79	1259	-2.22	20250205	1115	10.40	20250102	1806	-31.84	20240617	1054	16.79	20241230	1.96	N	033250	500	160 억	715083	N	N	7	N	N
58	20250205	160350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1231	16	2	1.32	660000822	533014	163.83	1230	1259	1192	1579	851	1215	1238.24	2.17	20281	1255	1235	1202	1182	1149	1245	1192	160	364	500	870	1	1	32000000	394	11.95	1.18	12	1.67	103.00	1039.00	1806	20240617	-31.84	1054	20241230	16.79	1259	-2.22	20250205	1115	10.40	20250102	1806	-31.84	20240617	1054	16.79	20241230	1.94	N	033250	500	160 억	695587	N	N	7	N	N
59	20250205	150350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1231	16	2	1.32	648803968	523931	161.04	1230	1259	1192	1579	851	1215	1238.34	2.17	21290	1255	1235	1202	1182	1149	1245	1192	160	364	500	870	1	1	32000000	394	11.95	1.18	12	1.64	103.00	1039.00	1806	20240617	-31.84	1054	20241230	16.79	1259	-2.22	20250205	1115	10.40	20250102	1806	-31.84	20240617	1054	16.79	20241230	1.94	N	033250	500	160 억	695587	N	N	18	N	N
60	20250205	140350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1234	19	2	1.56	610968350	493166	151.58	1230	1259	1192	1579	851	1215	1238.87	2.17	23037	1255	1235	1202	1182	1149	1245	1192	160	364	500	870	1	1	32000000	395	11.98	1.19	12	1.54	103.00	1039.00	1806	20240617	-31.67	1054	20241230	17.08	1259	-1.99	20250205	1115	10.67	20250102	1806	-31.67	20240617	1054	17.08	20241230	1.94	N	033250	500	160 억	695587	N	N	18	N	N
61	20250205	130351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1230	15	2	1.23	554283289	447160	137.44	1230	1259	1192	1579	851	1215	1239.56	2.17	31004	1255	1235	1202	1182	1149	1245	1192	160	364	500	870	1	1	32000000	394	11.94	1.18	12	1.40	103.00	1039.00	1806	20240617	-31.89	1054	20241230	16.70	1259	-2.30	20250205	1115	10.31	20250102	1806	-31.89	20240617	1054	16.70	20241230	1.94	N	033250	500	160 억	695587	N	N	18	N	N
62	20250205	120351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1241	26	2	2.14	472160876	380541	116.97	1230	1259	1192	1579	851	1215	1240.76	2.17	23046	1255	1235	1202	1182	1149	1245	1192	160	364	500	870	1	1	32000000	397	12.05	1.19	12	1.19	103.00	1039.00	1806	20240617	-31.28	1054	20241230	17.74	1259	-1.43	20250205	1115	11.30	20250102	1806	-31.28	20240617	1054	17.74	20241230	1.94	N	033250	500	160 억	695587	N	N	18	N	N
63	20250205	110349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1247	32	2	2.63	388613600	313690	96.42	1230	1259	1192	1579	851	1215	1238.85	2.17	7824	1255	1235	1202	1182	1149	1245	1192	160	364	500	870	1	1	32000000	399	12.11	1.20	12	0.98	103.00	1039.00	1806	20240617	-30.95	1054	20241230	18.31	1259	-0.95	20250205	1115	11.84	20250102	1806	-30.95	20240617	1054	18.31	20241230	1.94	N	033250	500	160 억	695587	N	N	18	N	N
64	20250205	100352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1238	23	2	1.89	325030458	262473	80.68	1230	1259	1192	1579	851	1215	1238.34	2.17	4307	1255	1235	1202	1182	1149	1245	1192	160	364	500	870	1	1	32000000	396	12.02	1.19	12	0.82	103.00	1039.00	1806	20240617	-31.45	1054	20241230	17.46	1259	-1.67	20250205	1115	11.03	20250102	1806	-31.45	20240617	1054	17.46	20241230	1.94	N	033250	500	160 억	695587	N	N	18	N	N
65	20250205	090355	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1229	14	2	1.15	89089433	72751	22.36	1230	1234	1192	1579	851	1215	1224.58	2.17	-48184	1255	1235	1202	1182	1149	1245	1192	160	364	500	870	1	1	32000000	393	11.93	1.18	12	0.23	103.00	1039.00	1806	20240617	-31.95	1054	20241230	16.60	1237	-0.65	20250114	1115	10.22	20250102	1806	-31.95	20240617	1054	16.60	20241230	1.94	N	033250	500	160 억	695587	N	N	18	N	N
66	20250204	160346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1215	55	2	4.74	384819475	320679	120.99	1169	1222	1169	1508	812	1160	1200.01	1.78	127388	1198	1178	1169	1149	1140	1174	1145	160	348	500	830	1	1	32000000	389	11.80	1.17	12	1.00	103.00	1039.00	1806	20240617	-32.72	1054	20241230	15.28	1237	-1.78	20250114	1115	8.97	20250102	1806	-32.72	20240617	1054	15.28	20241230	1.91	N	033250	500	160 억	570359	N	N	18	N	N
67	20250204	150347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1209	49	2	4.22	366121937	305236	115.16	1169	1222	1169	1508	812	1160	1199.47	1.78	119097	1198	1178	1169	1149	1140	1174	1145	160	348	500	830	1	1	32000000	387	11.74	1.16	12	0.95	103.00	1039.00	1806	20240617	-33.06	1054	20241230	14.71	1237	-2.26	20250114	1115	8.43	20250102	1806	-33.06	20240617	1054	14.71	20241230	1.91	N	033250	500	160 억	570359	N	N	2	N	N
68	20250204	140347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1213	53	2	4.57	345462185	288147	108.71	1169	1222	1169	1508	812	1160	1198.91	1.78	113592	1198	1178	1169	1149	1140	1174	1145	160	348	500	830	1	1	32000000	388	11.78	1.17	12	0.90	103.00	1039.00	1806	20240617	-32.83	1054	20241230	15.09	1237	-1.94	20250114	1115	8.79	20250102	1806	-32.83	20240617	1054	15.09	20241230	1.91	N	033250	500	160 억	570359	N	N	2	N	N
69	20250204	130346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1209	49	2	4.22	264917379	221806	83.68	1169	1212	1169	1508	812	1160	1194.37	1.78	81050	1198	1178	1169	1149	1140	1174	1145	160	348	500	830	1	1	32000000	387	11.74	1.16	12	0.69	103.00	1039.00	1806	20240617	-33.06	1054	20241230	14.71	1237	-2.26	20250114	1115	8.43	20250102	1806	-33.06	20240617	1054	14.71	20241230	1.91	N	033250	500	160 억	570359	N	N	2	N	N
70	20250204	120350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1199	39	2	3.36	188616475	158290	59.72	1169	1212	1169	1508	812	1160	1191.59	1.78	46743	1198	1178	1169	1149	1140	1174	1145	160	348	500	830	1	1	32000000	384	11.64	1.15	12	0.49	103.00	1039.00	1806	20240617	-33.61	1054	20241230	13.76	1237	-3.07	20250114	1115	7.53	20250102	1806	-33.61	20240617	1054	13.76	20241230	1.91	N	033250	500	160 억	570359	N	N	2	N	N
71	20250204	110343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1197	37	2	3.19	104733800	88066	33.23	1169	1212	1169	1508	812	1160	1189.26	1.78	23481	1198	1178	1169	1149	1140	1174	1145	160	348	500	830	1	1	32000000	383	11.62	1.15	12	0.28	103.00	1039.00	1806	20240617	-33.72	1054	20241230	13.57	1237	-3.23	20250114	1115	7.35	20250102	1806	-33.72	20240617	1054	13.57	20241230	1.91	N	033250	500	160 억	570359	N	N	2	N	N
72	20250204	100346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1197	37	2	3.19	58427866	49254	18.58	1169	1212	1169	1508	812	1160	1186.26	1.78	12083	1198	1178	1169	1149	1140	1174	1145	160	348	500	830	1	1	32000000	383	11.62	1.15	12	0.15	103.00	1039.00	1806	20240617	-33.72	1054	20241230	13.57	1237	-3.23	20250114	1115	7.35	20250102	1806	-33.72	20240617	1054	13.57	20241230	1.91	N	033250	500	160 억	570359	N	N	2	N	N
73	20250204	090346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1169	9	2	0.78	154308	132	0.05	1169	1169	1169	1508	812	1160	1169.00	1.78	82	1198	1178	1169	1149	1140	1174	1145	160	348	500	830	1	1	32000000	374	11.35	1.13	12	0.00	103.00	1039.00	1806	20240617	-35.27	1054	20241230	10.91	1237	-5.50	20250114	1115	4.84	20250102	1806	-35.27	20240617	1054	10.91	20241230	1.91	N	033250	500	160 억	570359	N	N	2	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History