KissMeData/123700/price/prices-20250501.csv at fbf4a1023742dee1579c91e73faa8d663a411c6b

Files

ened 06b3a84719 Update 2025-05-13 2984 top30,price

2025-05-13 18:02:06 +09:00

18 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	20250513	160743	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3165	0	3	0.00	52468770	16545	45.99	3170	3180	3160	4110	2220	3165	3171.28	5.10	2012	3181	3172	3161	3152	3141	3177	3157	78	945	500	2270	5	1	15604898	494	2.37	0.23	12	0.11	1333.00	13949.00	3790	20240821	-16.49	2750	20250204	15.09	3180	-0.47	20250513	2750	15.09	20250204	3790	-16.49	20240821	2750	15.09	20250204	0.49	Y	123700	500	78 억	795924	N	N	522	N	N
3	20250513	150753	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3170	5	2	0.16	51332510	16186	44.99	3170	3180	3160	4110	2220	3165	3171.41	5.10	2012	3181	3172	3161	3152	3141	3177	3157	78	945	500	2270	5	1	15604898	495	2.38	0.23	12	0.10	1333.00	13949.00	3790	20240821	-16.36	2750	20250204	15.27	3180	-0.31	20250513	2750	15.27	20250204	3790	-16.36	20240821	2750	15.27	20250204	0.49	Y	123700	500	78 억	795924	N	N	304	N	N
4	20250513	140753	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3165	0	3	0.00	43681590	13770	38.27	3170	3180	3160	4110	2220	3165	3172.23	5.10	2007	3181	3172	3161	3152	3141	3177	3157	78	945	500	2270	5	1	15604898	494	2.37	0.23	12	0.09	1333.00	13949.00	3790	20240821	-16.49	2750	20250204	15.09	3180	-0.47	20250513	2750	15.09	20250204	3790	-16.49	20240821	2750	15.09	20250204	0.49	Y	123700	500	78 억	795924	N	N	304	N	N
5	20250513	130754	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3170	5	2	0.16	39205160	12359	34.35	3170	3180	3160	4110	2220	3165	3172.20	5.10	1825	3181	3172	3161	3152	3141	3177	3157	78	945	500	2270	5	1	15604898	495	2.38	0.23	12	0.08	1333.00	13949.00	3790	20240821	-16.36	2750	20250204	15.27	3180	-0.31	20250513	2750	15.27	20250204	3790	-16.36	20240821	2750	15.27	20250204	0.49	Y	123700	500	78 억	795924	N	N	304	N	N
6	20250513	120757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3175	10	2	0.32	37381215	11784	32.75	3170	3180	3160	4110	2220	3165	3172.20	5.10	1991	3181	3172	3161	3152	3141	3177	3157	78	945	500	2270	5	1	15604898	495	2.38	0.23	12	0.08	1333.00	13949.00	3790	20240821	-16.23	2750	20250204	15.45	3180	-0.16	20250513	2750	15.45	20250204	3790	-16.23	20240821	2750	15.45	20250204	0.49	Y	123700	500	78 억	795924	N	N	304	N	N
7	20250513	110755	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3170	5	2	0.16	30003910	9458	26.29	3170	3180	3160	4110	2220	3165	3172.33	5.10	2309	3181	3172	3161	3152	3141	3177	3157	78	945	500	2270	5	1	15604898	495	2.38	0.23	12	0.06	1333.00	13949.00	3790	20240821	-16.36	2750	20250204	15.27	3180	-0.31	20250513	2750	15.27	20250204	3790	-16.36	20240821	2750	15.27	20250204	0.49	Y	123700	500	78 억	795924	N	N	304	N	N
8	20250513	100757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3175	10	2	0.32	20278590	6389	17.76	3170	3180	3170	4110	2220	3165	3173.98	5.10	2305	3181	3172	3161	3152	3141	3177	3157	78	945	500	2270	5	1	15604898	495	2.38	0.23	12	0.04	1333.00	13949.00	3790	20240821	-16.23	2750	20250204	15.45	3180	-0.16	20250513	2750	15.45	20250204	3790	-16.23	20240821	2750	15.45	20250204	0.49	Y	123700	500	78 억	795924	N	N	304	N	N
9	20250513	090800	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3170	5	2	0.16	5858345	1847	5.13	3170	3175	3170	4110	2220	3165	3171.82	5.10	48	3181	3172	3161	3152	3141	3177	3157	78	945	500	2270	5	1	15604898	495	2.38	0.23	12	0.01	1333.00	13949.00	3790	20240821	-16.36	2750	20250204	15.27	3175	-0.16	20250513	2750	15.27	20250204	3790	-16.36	20240821	2750	15.27	20250204	0.49	Y	123700	500	78 억	795924	N	N	304	N	N
10	20250512	160741	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3165	5	2	0.16	113782177	35977	112.84	3150	3170	3150	4105	2215	3160	3162.64	5.10	-128	3180	3170	3155	3145	3130	3175	3150	78	945	500	2270	5	1	15604898	494	2.37	0.23	12	0.23	1333.00	13949.00	3790	20240821	-16.49	2750	20250204	15.09	3170	-0.16	20250512	2750	15.09	20250204	3790	-16.49	20240821	2750	15.09	20250204	0.49	Y	123700	500	78 억	796243	N	N	304	N	N
11	20250512	150749	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3170	10	2	0.32	112338377	35521	111.41	3150	3170	3150	4105	2215	3160	3162.59	5.10	-128	3180	3170	3155	3145	3130	3175	3150	78	945	500	2270	5	1	15604898	495	2.38	0.23	12	0.23	1333.00	13949.00	3790	20240821	-16.36	2750	20250204	15.27	3170	0.00	20250512	2750	15.27	20250204	3790	-16.36	20240821	2750	15.27	20250204	0.49	Y	123700	500	78 억	796243	N	N	1461	N	N
12	20250512	140748	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3160	0	3	0.00	98466312	31133	97.64	3150	3170	3150	4105	2215	3160	3162.76	5.10	-167	3180	3170	3155	3145	3130	3175	3150	78	945	500	2270	5	1	15604898	493	2.37	0.23	12	0.20	1333.00	13949.00	3790	20240821	-16.62	2750	20250204	14.91	3170	-0.32	20250512	2750	14.91	20250204	3790	-16.62	20240821	2750	14.91	20250204	0.49	Y	123700	500	78 억	796243	N	N	1461	N	N
13	20250512	130748	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3165	5	2	0.16	70618757	22328	70.03	3150	3170	3150	4105	2215	3160	3162.79	5.10	-225	3180	3170	3155	3145	3130	3175	3150	78	945	500	2270	5	1	15604898	494	2.37	0.23	12	0.14	1333.00	13949.00	3790	20240821	-16.49	2750	20250204	15.09	3170	-0.16	20250512	2750	15.09	20250204	3790	-16.49	20240821	2750	15.09	20250204	0.49	Y	123700	500	78 억	796243	N	N	1461	N	N
14	20250512	120748	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3160	0	3	0.00	43171327	13654	42.82	3150	3170	3150	4105	2215	3160	3161.81	5.10	46	3180	3170	3155	3145	3130	3175	3150	78	945	500	2270	5	1	15604898	493	2.37	0.23	12	0.09	1333.00	13949.00	3790	20240821	-16.62	2750	20250204	14.91	3170	-0.32	20250512	2750	14.91	20250204	3790	-16.62	20240821	2750	14.91	20250204	0.49	Y	123700	500	78 억	796243	N	N	1461	N	N
15	20250512	110747	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3165	5	2	0.16	32198027	10178	31.92	3150	3170	3150	4105	2215	3160	3163.49	5.10	242	3180	3170	3155	3145	3130	3175	3150	78	945	500	2270	5	1	15604898	494	2.37	0.23	12	0.07	1333.00	13949.00	3790	20240821	-16.49	2750	20250204	15.09	3170	-0.16	20250512	2750	15.09	20250204	3790	-16.49	20240821	2750	15.09	20250204	0.49	Y	123700	500	78 억	796243	N	N	1461	N	N
16	20250512	100746	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3165	5	2	0.16	16648945	5263	16.51	3150	3170	3150	4105	2215	3160	3163.39	5.10	334	3180	3170	3155	3145	3130	3175	3150	78	945	500	2270	5	1	15604898	494	2.37	0.23	12	0.03	1333.00	13949.00	3790	20240821	-16.49	2750	20250204	15.09	3170	-0.16	20250512	2750	15.09	20250204	3790	-16.49	20240821	2750	15.09	20250204	0.49	Y	123700	500	78 억	796243	N	N	1461	N	N
17	20250512	090747	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3170	10	2	0.32	7225960	2285	7.17	3150	3170	3150	4105	2215	3160	3162.35	5.10	8	3180	3170	3155	3145	3130	3175	3150	78	945	500	2270	5	1	15604898	495	2.38	0.23	12	0.01	1333.00	13949.00	3790	20240821	-16.36	2750	20250204	15.27	3170	0.00	20250512	2750	15.27	20250204	3790	-16.36	20240821	2750	15.27	20250204	0.49	Y	123700	500	78 억	796243	N	N	1461	N	N
18	20250509	160740	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3160	15	2	0.48	100450520	31854	373.13	3145	3165	3140	4085	2205	3145	3153.46	5.11	-1126	3161	3152	3136	3127	3111	3157	3132	78	940	500	2260	5	1	15604898	493	2.37	0.23	12	0.20	1333.00	13949.00	3790	20240821	-16.62	2750	20250204	14.91	3165	-0.16	20250509	2750	14.91	20250204	3790	-16.62	20240821	2750	14.91	20250204	0.51	Y	123700	500	78 억	797845	N	N	1461	N	N
19	20250509	150748	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3145	0	3	0.00	99944965	31694	371.25	3145	3165	3140	4085	2205	3145	3153.43	5.11	-1146	3161	3152	3136	3127	3111	3157	3132	78	940	500	2260	5	1	15604898	491	2.36	0.23	12	0.20	1333.00	13949.00	3790	20240821	-17.02	2750	20250204	14.36	3165	-0.63	20250509	2750	14.36	20250204	3790	-17.02	20240821	2750	14.36	20250204	0.51	Y	123700	500	78 억	797845	N	N	0	N	N
20	20250509	140745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3160	15	2	0.48	72712075	23049	269.99	3145	3165	3140	4085	2205	3145	3154.67	5.11	-1265	3161	3152	3136	3127	3111	3157	3132	78	940	500	2260	5	1	15604898	493	2.37	0.23	12	0.15	1333.00	13949.00	3790	20240821	-16.62	2750	20250204	14.91	3165	-0.16	20250509	2750	14.91	20250204	3790	-16.62	20240821	2750	14.91	20250204	0.51	Y	123700	500	78 억	797845	N	N	0	N	N
21	20250509	130745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3165	20	2	0.64	68521985	21721	254.43	3145	3165	3140	4085	2205	3145	3154.64	5.11	-1254	3161	3152	3136	3127	3111	3157	3132	78	940	500	2260	5	1	15604898	494	2.37	0.23	12	0.14	1333.00	13949.00	3790	20240821	-16.49	2750	20250204	15.09	3165	0.00	20250509	2750	15.09	20250204	3790	-16.49	20240821	2750	15.09	20250204	0.51	Y	123700	500	78 억	797845	N	N	0	N	N
22	20250509	120747	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3155	10	2	0.32	56034335	17769	208.14	3145	3165	3140	4085	2205	3145	3153.49	5.11	-1421	3161	3152	3136	3127	3111	3157	3132	78	940	500	2260	5	1	15604898	492	2.37	0.23	12	0.11	1333.00	13949.00	3790	20240821	-16.75	2750	20250204	14.73	3165	-0.32	20250509	2750	14.73	20250204	3790	-16.75	20240821	2750	14.73	20250204	0.51	Y	123700	500	78 억	797845	N	N	0	N	N
23	20250509	110743	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3160	15	2	0.48	48637985	15428	180.72	3145	3165	3140	4085	2205	3145	3152.58	5.11	-1231	3161	3152	3136	3127	3111	3157	3132	78	940	500	2260	5	1	15604898	493	2.37	0.23	12	0.10	1333.00	13949.00	3790	20240821	-16.62	2750	20250204	14.91	3165	-0.16	20250509	2750	14.91	20250204	3790	-16.62	20240821	2750	14.91	20250204	0.51	Y	123700	500	78 억	797845	N	N	0	N	N
24	20250509	100747	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3155	10	2	0.32	33884615	10758	126.02	3145	3160	3140	4085	2205	3145	3149.71	5.11	-914	3161	3152	3136	3127	3111	3157	3132	78	940	500	2260	5	1	15604898	492	2.37	0.23	12	0.07	1333.00	13949.00	3790	20240821	-16.75	2750	20250204	14.73	3160	-0.16	20250509	2750	14.73	20250204	3790	-16.75	20240821	2750	14.73	20250204	0.51	Y	123700	500	78 억	797845	N	N	0	N	N
25	20250509	090749	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3150	5	2	0.16	2232975	710	8.32	3145	3150	3140	4085	2205	3145	3145.04	5.11	-291	3161	3152	3136	3127	3111	3157	3132	78	940	500	2260	5	1	15604898	492	2.36	0.23	12	0.00	1333.00	13949.00	3790	20240821	-16.89	2750	20250204	14.55	3150	0.00	20250507	2750	14.55	20250204	3790	-16.89	20240821	2750	14.55	20250204	0.51	Y	123700	500	78 억	797845	N	N	0	N	N
26	20250508	160735	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3145	10	2	0.32	26788385	8536	8.53	3140	3145	3120	4075	2195	3135	3138.28	5.12	-3	3215	3175	3110	3070	3005	3195	3090	78	940	500	2250	5	1	15604898	491	2.36	0.23	12	0.05	1333.00	13949.00	3790	20240821	-17.02	2750	20250204	14.36	3150	-0.16	20250507	2750	14.36	20250204	3790	-17.02	20240821	2750	14.36	20250204	0.50	Y	123700	500	78 억	799431	N	N	222	N	N
27	20250508	150745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3145	10	2	0.32	24496315	7807	7.80	3140	3145	3120	4075	2195	3135	3137.74	5.12	71	3215	3175	3110	3070	3005	3195	3090	78	940	500	2250	5	1	15604898	491	2.36	0.23	12	0.05	1333.00	13949.00	3790	20240821	-17.02	2750	20250204	14.36	3150	-0.16	20250507	2750	14.36	20250204	3790	-17.02	20240821	2750	14.36	20250204	0.50	Y	123700	500	78 억	799431	N	N	222	N	N
28	20250508	140742	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3140	5	2	0.16	21254700	6775	6.77	3140	3145	3120	4075	2195	3135	3137.23	5.12	72	3215	3175	3110	3070	3005	3195	3090	78	940	500	2250	5	1	15604898	490	2.36	0.23	12	0.04	1333.00	13949.00	3790	20240821	-17.15	2750	20250204	14.18	3150	-0.32	20250507	2750	14.18	20250204	3790	-17.15	20240821	2750	14.18	20250204	0.50	Y	123700	500	78 억	799431	N	N	222	N	N
29	20250508	130743	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3140	5	2	0.16	14823120	4726	4.72	3140	3145	3120	4075	2195	3135	3136.50	5.12	-2	3215	3175	3110	3070	3005	3195	3090	78	940	500	2250	5	1	15604898	490	2.36	0.23	12	0.03	1333.00	13949.00	3790	20240821	-17.15	2750	20250204	14.18	3150	-0.32	20250507	2750	14.18	20250204	3790	-17.15	20240821	2750	14.18	20250204	0.50	Y	123700	500	78 억	799431	N	N	222	N	N
30	20250508	120742	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3135	0	3	0.00	14462020	4611	4.61	3140	3145	3120	4075	2195	3135	3136.42	5.12	-2	3215	3175	3110	3070	3005	3195	3090	78	940	500	2250	5	1	15604898	489	2.35	0.22	12	0.03	1333.00	13949.00	3790	20240821	-17.28	2750	20250204	14.00	3150	-0.48	20250507	2750	14.00	20250204	3790	-17.28	20240821	2750	14.00	20250204	0.50	Y	123700	500	78 억	799431	N	N	222	N	N
31	20250508	110739	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3140	5	2	0.16	7604890	2424	2.42	3140	3145	3120	4075	2195	3135	3137.33	5.12	0	3215	3175	3110	3070	3005	3195	3090	78	940	500	2250	5	1	15604898	490	2.36	0.23	12	0.02	1333.00	13949.00	3790	20240821	-17.15	2750	20250204	14.18	3150	-0.32	20250507	2750	14.18	20250204	3790	-17.15	20240821	2750	14.18	20250204	0.50	Y	123700	500	78 억	799431	N	N	222	N	N
32	20250508	100741	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3135	0	3	0.00	4080400	1300	1.30	3140	3145	3120	4075	2195	3135	3138.77	5.12	0	3215	3175	3110	3070	3005	3195	3090	78	940	500	2250	5	1	15604898	489	2.35	0.22	12	0.01	1333.00	13949.00	3790	20240821	-17.28	2750	20250204	14.00	3150	-0.48	20250507	2750	14.00	20250204	3790	-17.28	20240821	2750	14.00	20250204	0.50	Y	123700	500	78 억	799431	N	N	222	N	N
33	20250508	090744	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3145	10	2	0.32	1693030	539	0.54	3140	3145	3140	4075	2195	3135	3141.06	5.12	0	3215	3175	3110	3070	3005	3195	3090	78	940	500	2250	5	1	15604898	491	2.36	0.23	12	0.00	1333.00	13949.00	3790	20240821	-17.02	2750	20250204	14.36	3150	-0.16	20250507	2750	14.36	20250204	3790	-17.02	20240821	2750	14.36	20250204	0.50	Y	123700	500	78 억	799431	N	N	222	N	N
34	20250502	160734	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3055	0	3	0.00	46291907	15101	49.16	3055	3080	3050	3970	2140	3055	3065.52	5.12	2004	3131	3092	3071	3032	3011	3082	3022	78	915	500	2190	5	1	15604898	477	2.29	0.22	12	0.10	1333.00	13949.00	3790	20240821	-19.39	2750	20250204	11.09	3110	-1.77	20250430	2750	11.09	20250204	3790	-19.39	20240821	2750	11.09	20250204	0.58	Y	123700	500	78 억	798382	N	N	55	N	N
35	20250502	150741	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3060	5	2	0.16	45870305	14963	48.72	3055	3080	3050	3970	2140	3055	3065.58	5.12	2024	3131	3092	3071	3032	3011	3082	3022	78	915	500	2190	5	1	15604898	478	2.30	0.22	12	0.10	1333.00	13949.00	3790	20240821	-19.26	2750	20250204	11.27	3110	-1.61	20250430	2750	11.27	20250204	3790	-19.26	20240821	2750	11.27	20250204	0.58	Y	123700	500	78 억	798382	N	N	45	N	N
36	20250502	140740	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3070	15	2	0.49	28508955	9291	30.25	3055	3080	3050	3970	2140	3055	3068.45	5.12	1972	3131	3092	3071	3032	3011	3082	3022	78	915	500	2190	5	1	15604898	479	2.30	0.22	12	0.06	1333.00	13949.00	3790	20240821	-19.00	2750	20250204	11.64	3110	-1.29	20250430	2750	11.64	20250204	3790	-19.00	20240821	2750	11.64	20250204	0.58	Y	123700	500	78 억	798382	N	N	45	N	N
37	20250502	130740	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3070	15	2	0.49	27658565	9014	29.35	3055	3080	3050	3970	2140	3055	3068.40	5.12	1955	3131	3092	3071	3032	3011	3082	3022	78	915	500	2190	5	1	15604898	479	2.30	0.22	12	0.06	1333.00	13949.00	3790	20240821	-19.00	2750	20250204	11.64	3110	-1.29	20250430	2750	11.64	20250204	3790	-19.00	20240821	2750	11.64	20250204	0.58	Y	123700	500	78 억	798382	N	N	45	N	N
38	20250502	120739	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3075	20	2	0.65	25114085	8185	26.65	3055	3080	3050	3970	2140	3055	3068.31	5.12	1956	3131	3092	3071	3032	3011	3082	3022	78	915	500	2190	5	1	15604898	480	2.31	0.22	12	0.05	1333.00	13949.00	3790	20240821	-18.87	2750	20250204	11.82	3110	-1.13	20250430	2750	11.82	20250204	3790	-18.87	20240821	2750	11.82	20250204	0.58	Y	123700	500	78 억	798382	N	N	45	N	N
39	20250502	110740	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3075	20	2	0.65	17639975	5752	18.73	3055	3080	3050	3970	2140	3055	3066.76	5.12	1798	3131	3092	3071	3032	3011	3082	3022	78	915	500	2190	5	1	15604898	480	2.31	0.22	12	0.04	1333.00	13949.00	3790	20240821	-18.87	2750	20250204	11.82	3110	-1.13	20250430	2750	11.82	20250204	3790	-18.87	20240821	2750	11.82	20250204	0.58	Y	123700	500	78 억	798382	N	N	45	N	N
40	20250502	100737	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3080	25	2	0.82	11076545	3618	11.78	3055	3080	3050	3970	2140	3055	3061.51	5.12	650	3131	3092	3071	3032	3011	3082	3022	78	915	500	2190	5	1	15604898	481	2.31	0.22	12	0.02	1333.00	13949.00	3790	20240821	-18.73	2750	20250204	12.00	3110	-0.96	20250430	2750	12.00	20250204	3790	-18.73	20240821	2750	12.00	20250204	0.58	Y	123700	500	78 억	798382	N	N	45	N	N
41	20250502	090741	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3070	15	2	0.49	7104395	2325	7.57	3055	3070	3050	3970	2140	3055	3055.65	5.12	221	3131	3092	3071	3032	3011	3082	3022	78	915	500	2190	5	1	15604898	479	2.30	0.22	12	0.01	1333.00	13949.00	3790	20240821	-19.00	2750	20250204	11.64	3110	-1.29	20250430	2750	11.64	20250204	3790	-19.00	20240821	2750	11.64	20250204	0.58	Y	123700	500	78 억	798382	N	N	45	N	N

18 KiB Raw Blame History

18 KiB

Raw Blame History