KissMeData/123700/price/prices-20250401.csv at 8af57c8e5c682541e559e59e6cb75d7ca884ccf5

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

34 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	20250414	160757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	10	2	0.33	73879630	24558	103.05	3010	3025	2995	3910	2110	3010	3008.37	5.28	4264	3042	3026	3004	2988	2966	3034	2996	78	900	500	2160	5	1	15604898	471	2.27	0.22	12	0.16	1333.00	13949.00	3790	20240821	-20.32	2750	20250204	9.82	3070	-1.63	20250210	2750	9.82	20250204	3790	-20.32	20240821	2750	9.82	20250204	0.51	Y	123700	500	78 억	823806	N	N	0	N	N
3	20250414	150804	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	68719980	22849	95.88	3010	3025	2995	3910	2110	3010	3007.57	5.28	4422	3042	3026	3004	2988	2966	3034	2996	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.15	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.51	Y	123700	500	78 억	823806	N	N	0	N	N
4	20250414	140802	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	66224450	22018	92.40	3010	3025	2995	3910	2110	3010	3007.74	5.28	4402	3042	3026	3004	2988	2966	3034	2996	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.14	1333.00	13949.00	3790	20240821	-20.45	2750	20250204	9.64	3070	-1.79	20250210	2750	9.64	20250204	3790	-20.45	20240821	2750	9.64	20250204	0.51	Y	123700	500	78 억	823806	N	N	0	N	N
5	20250414	130800	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	63730040	21188	88.91	3010	3025	2995	3910	2110	3010	3007.84	5.28	4457	3042	3026	3004	2988	2966	3034	2996	78	900	500	2160	5	1	15604898	468	2.25	0.22	12	0.14	1333.00	13949.00	3790	20240821	-20.84	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3790	-20.84	20240821	2750	9.09	20250204	0.51	Y	123700	500	78 억	823806	N	N	0	N	N
6	20250414	120803	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	46513590	15469	64.91	3010	3025	2995	3910	2110	3010	3006.89	5.28	3822	3042	3026	3004	2988	2966	3034	2996	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.10	1333.00	13949.00	3790	20240821	-20.45	2750	20250204	9.64	3070	-1.79	20250210	2750	9.64	20250204	3790	-20.45	20240821	2750	9.64	20250204	0.51	Y	123700	500	78 억	823806	N	N	0	N	N
7	20250414	110759	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	33562310	11167	46.86	3010	3025	2995	3910	2110	3010	3005.49	5.28	3752	3042	3026	3004	2988	2966	3034	2996	78	900	500	2160	5	1	15604898	469	2.25	0.22	12	0.07	1333.00	13949.00	3790	20240821	-20.71	2750	20250204	9.27	3070	-2.12	20250210	2750	9.27	20250204	3790	-20.71	20240821	2750	9.27	20250204	0.51	Y	123700	500	78 억	823806	N	N	0	N	N
8	20250414	100801	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	20095780	6692	28.08	3010	3025	2995	3910	2110	3010	3002.96	5.28	601	3042	3026	3004	2988	2966	3034	2996	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.04	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.51	Y	123700	500	78 억	823806	N	N	0	N	N
9	20250414	090801	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	10	2	0.33	5069715	1684	7.07	3010	3025	3010	3910	2110	3010	3010.52	5.28	1	3042	3026	3004	2988	2966	3034	2996	78	900	500	2160	5	1	15604898	471	2.27	0.22	12	0.01	1333.00	13949.00	3790	20240821	-20.32	2750	20250204	9.82	3070	-1.63	20250210	2750	9.82	20250204	3790	-20.32	20240821	2750	9.82	20250204	0.51	Y	123700	500	78 억	823806	N	N	0	N	N
10	20250411	160752	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	71508974	23830	107.45	3000	3020	2982	3910	2110	3010	3000.80	5.28	156	3063	3036	2988	2961	2913	3050	2975	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.15	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.50	Y	123700	500	78 억	823555	N	N	153	N	N
11	20250411	150800	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	69697389	23228	104.74	3000	3020	2982	3910	2110	3010	3000.58	5.28	198	3063	3036	2988	2961	2913	3050	2975	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.15	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.50	Y	123700	500	78 억	823555	N	N	153	N	N
12	20250411	140759	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	67968704	22653	102.15	3000	3020	2982	3910	2110	3010	3000.43	5.28	175	3063	3036	2988	2961	2913	3050	2975	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.15	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.50	Y	123700	500	78 억	823555	N	N	153	N	N
13	20250411	130800	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	62267739	20756	93.59	3000	3020	2982	3910	2110	3010	2999.99	5.28	233	3063	3036	2988	2961	2913	3050	2975	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.13	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.50	Y	123700	500	78 억	823555	N	N	153	N	N
14	20250411	120801	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	43046809	14354	64.72	3000	3020	2982	3910	2110	3010	2998.94	5.28	151	3063	3036	2988	2961	2913	3050	2975	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.09	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.50	Y	123700	500	78 억	823555	N	N	153	N	N
15	20250411	110801	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	30956159	10324	46.55	3000	3020	2982	3910	2110	3010	2998.47	5.28	92	3063	3036	2988	2961	2913	3050	2975	78	900	500	2160	5	1	15604898	469	2.25	0.22	12	0.07	1333.00	13949.00	3790	20240821	-20.71	2750	20250204	9.27	3070	-2.12	20250210	2750	9.27	20250204	3790	-20.71	20240821	2750	9.27	20250204	0.50	Y	123700	500	78 억	823555	N	N	153	N	N
16	20250411	100802	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	10610939	3539	15.96	3000	3020	2982	3910	2110	3010	2998.29	5.28	36	3063	3036	2988	2961	2913	3050	2975	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.02	1333.00	13949.00	3790	20240821	-20.45	2750	20250204	9.64	3070	-1.79	20250210	2750	9.64	20250204	3790	-20.45	20240821	2750	9.64	20250204	0.50	Y	123700	500	78 억	823555	N	N	153	N	N
17	20250411	090804	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	2098585	700	3.16	3000	3010	2990	3910	2110	3010	2997.98	5.28	17	3063	3036	2988	2961	2913	3050	2975	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.00	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.50	Y	123700	500	78 억	823555	N	N	153	N	N
18	20250410	160756	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	40	2	1.35	63908235	21377	61.07	2970	3015	2940	3860	2080	2970	2989.58	5.28	-771	3153	3061	2953	2861	2753	3107	2907	78	890	500	2130	5	1	15604898	470	2.26	0.22	12	0.14	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.55	Y	123700	500	78 억	824326	N	N	11	N	N
19	20250410	150759	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	30	2	1.01	58049970	19427	55.50	2970	3015	2940	3860	2080	2970	2988.11	5.28	-674	3153	3061	2953	2861	2753	3107	2907	78	890	500	2130	5	1	15604898	468	2.25	0.22	12	0.12	1333.00	13949.00	3790	20240821	-20.84	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3790	-20.84	20240821	2750	9.09	20250204	0.55	Y	123700	500	78 억	824326	N	N	0	N	N
20	20250410	140757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	30	2	1.01	55956255	18728	53.50	2970	3015	2940	3860	2080	2970	2987.84	5.28	-733	3153	3061	2953	2861	2753	3107	2907	78	890	500	2130	5	1	15604898	468	2.25	0.22	12	0.12	1333.00	13949.00	3790	20240821	-20.84	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3790	-20.84	20240821	2750	9.09	20250204	0.55	Y	123700	500	78 억	824326	N	N	0	N	N
21	20250410	130756	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	10	2	0.34	40870590	13695	39.12	2970	3015	2940	3860	2080	2970	2984.34	5.28	-928	3153	3061	2953	2861	2753	3107	2907	78	890	500	2130	5	1	15604898	465	2.24	0.21	12	0.09	1333.00	13949.00	3790	20240821	-21.37	2750	20250204	8.36	3070	-2.93	20250210	2750	8.36	20250204	3790	-21.37	20240821	2750	8.36	20250204	0.55	Y	123700	500	78 억	824326	N	N	0	N	N
22	20250410	120757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	30	2	1.01	38276470	12825	36.64	2970	3015	2940	3860	2080	2970	2984.52	5.28	-995	3153	3061	2953	2861	2753	3107	2907	78	890	500	2130	5	1	15604898	468	2.25	0.22	12	0.08	1333.00	13949.00	3790	20240821	-20.84	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3790	-20.84	20240821	2750	9.09	20250204	0.55	Y	123700	500	78 억	824326	N	N	0	N	N
23	20250410	110756	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	30	2	1.01	32076525	10749	30.71	2970	3015	2940	3860	2080	2970	2984.14	5.28	-1000	3153	3061	2953	2861	2753	3107	2907	78	890	500	2130	5	1	15604898	468	2.25	0.22	12	0.07	1333.00	13949.00	3790	20240821	-20.84	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3790	-20.84	20240821	2750	9.09	20250204	0.55	Y	123700	500	78 억	824326	N	N	0	N	N
24	20250410	100757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	30	2	1.01	30294965	10155	29.01	2970	3015	2940	3860	2080	2970	2983.26	5.28	-988	3153	3061	2953	2861	2753	3107	2907	78	890	500	2130	5	1	15604898	468	2.25	0.22	12	0.07	1333.00	13949.00	3790	20240821	-20.84	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3790	-20.84	20240821	2750	9.09	20250204	0.55	Y	123700	500	78 억	824326	N	N	0	N	N
25	20250410	090800	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	20	2	0.67	16330640	5478	15.65	2970	3000	2940	3860	2080	2970	2981.13	5.28	-643	3153	3061	2953	2861	2753	3107	2907	78	890	500	2130	5	1	15604898	467	2.24	0.21	12	0.04	1333.00	13949.00	3790	20240821	-21.11	2750	20250204	8.73	3070	-2.61	20250210	2750	8.73	20250204	3790	-21.11	20240821	2750	8.73	20250204	0.55	Y	123700	500	78 억	824326	N	N	0	N	N
26	20250409	160752	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	45	2	1.54	102664290	35001	213.96	2925	3045	2845	3800	2050	2925	2933.18	5.29	-1335	2975	2950	2905	2880	2835	2962	2892	78	875	500	2100	5	1	15604898	463	2.23	0.21	12	0.22	1333.00	13949.00	3790	20240821	-21.64	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3790	-21.64	20240821	2750	8.00	20250204	0.56	Y	123700	500	78 억	825691	N	N	0	N	N
27	20250409	150611	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-40	5	-1.37	96298985	32833	200.70	2925	3045	2845	3800	2050	2925	2932.99	5.29	-994	2975	2950	2905	2880	2835	2962	2892	78	875	500	2100	5	1	15604898	450	2.16	0.21	12	0.21	1333.00	13949.00	3790	20240821	-23.88	2750	20250204	4.91	3070	-6.03	20250210	2750	4.91	20250204	3790	-23.88	20240821	2750	4.91	20250204	0.56	Y	123700	500	78 억	825691	N	N	0	N	N
28	20250409	140750	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2882	-43	5	-1.47	24994739	8613	52.65	2925	2940	2870	3800	2050	2925	2901.98	5.29	-684	2975	2950	2905	2880	2835	2962	2892	78	875	500	2100	5	1	15604898	450	2.16	0.21	12	0.06	1333.00	13949.00	3790	20240821	-23.96	2750	20250204	4.80	3070	-6.12	20250210	2750	4.80	20250204	3790	-23.96	20240821	2750	4.80	20250204	0.56	Y	123700	500	78 억	825691	N	N	0	N	N
29	20250409	130747	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-35	5	-1.20	21909440	7542	46.10	2925	2940	2875	3800	2050	2925	2904.99	5.29	-535	2975	2950	2905	2880	2835	2962	2892	78	875	500	2100	5	1	15604898	451	2.17	0.21	12	0.05	1333.00	13949.00	3790	20240821	-23.75	2750	20250204	5.09	3070	-5.86	20250210	2750	5.09	20250204	3790	-23.75	20240821	2750	5.09	20250204	0.56	Y	123700	500	78 억	825691	N	N	0	N	N
30	20250409	120749	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	-20	5	-0.68	15086620	5186	31.70	2925	2940	2895	3800	2050	2925	2909.11	5.29	-550	2975	2950	2905	2880	2835	2962	2892	78	875	500	2100	5	1	15604898	453	2.18	0.21	12	0.03	1333.00	13949.00	3790	20240821	-23.35	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3790	-23.35	20240821	2750	5.64	20250204	0.56	Y	123700	500	78 억	825691	N	N	0	N	N
31	20250409	110746	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-10	5	-0.34	11670825	4010	24.51	2925	2940	2895	3800	2050	2925	2910.43	5.29	-536	2975	2950	2905	2880	2835	2962	2892	78	875	500	2100	5	1	15604898	455	2.19	0.21	12	0.03	1333.00	13949.00	3790	20240821	-23.09	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3790	-23.09	20240821	2750	6.00	20250204	0.56	Y	123700	500	78 억	825691	N	N	0	N	N
32	20250409	100752	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-5	5	-0.17	7235260	2478	15.15	2925	2940	2900	3800	2050	2925	2919.80	5.29	-523	2975	2950	2905	2880	2835	2962	2892	78	875	500	2100	5	1	15604898	456	2.19	0.21	12	0.02	1333.00	13949.00	3790	20240821	-22.96	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3790	-22.96	20240821	2750	6.18	20250204	0.56	Y	123700	500	78 억	825691	N	N	0	N	N
33	20250409	090754	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	5	2	0.17	4185075	1432	8.75	2925	2940	2915	3800	2050	2925	2922.54	5.29	-17	2975	2950	2905	2880	2835	2962	2892	78	875	500	2100	5	1	15604898	457	2.20	0.21	12	0.01	1333.00	13949.00	3790	20240821	-22.69	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3790	-22.69	20240821	2750	6.55	20250204	0.56	Y	123700	500	78 억	825691	N	N	0	N	N
34	20250408	160741	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	60	2	2.09	47069120	16284	61.42	2860	2930	2860	3720	2010	2865	2890.51	5.29	-472	2961	2912	2876	2827	2791	2895	2810	78	855	500	2060	5	1	15604898	456	2.19	0.21	12	0.10	1333.00	13949.00	3790	20240821	-22.82	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	3790	-22.82	20240821	2750	6.36	20250204	0.56	Y	123700	500	78 억	826103	N	N	6	N	N
35	20250408	150748	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	20	2	0.70	39347690	13629	51.41	2860	2930	2860	3720	2010	2865	2887.06	5.29	-378	2961	2912	2876	2827	2791	2895	2810	78	855	500	2060	5	1	15604898	450	2.16	0.21	12	0.09	1333.00	13949.00	3790	20240821	-23.88	2750	20250204	4.91	3070	-6.03	20250210	2750	4.91	20250204	3790	-23.88	20240821	2750	4.91	20250204	0.56	Y	123700	500	78 억	826103	N	N	6	N	N
36	20250408	140745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	35	2	1.22	25172195	8729	32.93	2860	2930	2860	3720	2010	2865	2883.74	5.29	-836	2961	2912	2876	2827	2791	2895	2810	78	855	500	2060	5	1	15604898	453	2.18	0.21	12	0.06	1333.00	13949.00	3790	20240821	-23.48	2750	20250204	5.45	3070	-5.54	20250210	2750	5.45	20250204	3790	-23.48	20240821	2750	5.45	20250204	0.56	Y	123700	500	78 억	826103	N	N	6	N	N
37	20250408	130743	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	30	2	1.05	21868570	7586	28.61	2860	2930	2860	3720	2010	2865	2882.75	5.29	-298	2961	2912	2876	2827	2791	2895	2810	78	855	500	2060	5	1	15604898	452	2.17	0.21	12	0.05	1333.00	13949.00	3790	20240821	-23.61	2750	20250204	5.27	3070	-5.70	20250210	2750	5.27	20250204	3790	-23.61	20240821	2750	5.27	20250204	0.56	Y	123700	500	78 억	826103	N	N	6	N	N
38	20250408	120746	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	40	2	1.40	16159950	5611	21.16	2860	2930	2860	3720	2010	2865	2880.05	5.29	-261	2961	2912	2876	2827	2791	2895	2810	78	855	500	2060	5	1	15604898	453	2.18	0.21	12	0.04	1333.00	13949.00	3790	20240821	-23.35	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3790	-23.35	20240821	2750	5.64	20250204	0.56	Y	123700	500	78 억	826103	N	N	6	N	N
39	20250408	110745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	35	2	1.22	15777605	5479	20.67	2860	2930	2860	3720	2010	2865	2879.65	5.29	-245	2961	2912	2876	2827	2791	2895	2810	78	855	500	2060	5	1	15604898	453	2.18	0.21	12	0.04	1333.00	13949.00	3790	20240821	-23.48	2750	20250204	5.45	3070	-5.54	20250210	2750	5.45	20250204	3790	-23.48	20240821	2750	5.45	20250204	0.56	Y	123700	500	78 억	826103	N	N	6	N	N
40	20250408	100745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	15	2	0.52	9008695	3132	11.81	2860	2930	2860	3720	2010	2865	2876.34	5.29	-217	2961	2912	2876	2827	2791	2895	2810	78	855	500	2060	5	1	15604898	449	2.16	0.21	12	0.02	1333.00	13949.00	3790	20240821	-24.01	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	3790	-24.01	20240821	2750	4.73	20250204	0.56	Y	123700	500	78 억	826103	N	N	6	N	N
41	20250408	090747	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	40	2	1.40	4145475	1442	5.44	2860	2930	2860	3720	2010	2865	2874.81	5.29	-191	2961	2912	2876	2827	2791	2895	2810	78	855	500	2060	5	1	15604898	453	2.18	0.21	12	0.01	1333.00	13949.00	3790	20240821	-23.35	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3790	-23.35	20240821	2750	5.64	20250204	0.56	Y	123700	500	78 억	826103	N	N	6	N	N
42	20250407	160736	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-55	5	-1.88	76198564	26509	202.90	2920	2925	2840	3795	2045	2920	2874.44	5.30	-1363	2970	2945	2900	2875	2830	2922	2852	78	875	500	2100	5	1	15604898	447	2.15	0.21	12	0.17	1333.00	13949.00	3835	20240326	-25.29	2750	20250204	4.18	3070	-6.68	20250210	2750	4.18	20250204	3790	-24.41	20240821	2750	4.18	20250204	0.56	Y	123700	500	78 억	827508	N	N	6	N	N
43	20250407	150742	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2860	-60	5	-2.05	73713449	25640	196.25	2920	2925	2840	3795	2045	2920	2874.94	5.30	-888	2970	2945	2900	2875	2830	2922	2852	78	875	500	2100	5	1	15604898	446	2.15	0.21	12	0.16	1333.00	13949.00	3835	20240326	-25.42	2750	20250204	4.00	3070	-6.84	20250210	2750	4.00	20250204	3790	-24.54	20240821	2750	4.00	20250204	0.56	Y	123700	500	78 억	827508	N	N	0	N	N
44	20250407	140739	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2850	-70	5	-2.40	66759825	23200	177.57	2920	2925	2840	3795	2045	2920	2877.58	5.30	-805	2970	2945	2900	2875	2830	2922	2852	78	875	500	2100	5	1	15604898	445	2.14	0.20	12	0.15	1333.00	13949.00	3835	20240326	-25.68	2750	20250204	3.64	3070	-7.17	20250210	2750	3.64	20250204	3790	-24.80	20240821	2750	3.64	20250204	0.56	Y	123700	500	78 억	827508	N	N	0	N	N
45	20250407	130739	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	-50	5	-1.71	51454110	17832	136.49	2920	2925	2860	3795	2045	2920	2885.49	5.30	-118	2970	2945	2900	2875	2830	2922	2852	78	875	500	2100	5	1	15604898	448	2.15	0.21	12	0.11	1333.00	13949.00	3835	20240326	-25.16	2750	20250204	4.36	3070	-6.51	20250210	2750	4.36	20250204	3790	-24.27	20240821	2750	4.36	20250204	0.56	Y	123700	500	78 억	827508	N	N	0	N	N
46	20250407	120738	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-35	5	-1.20	47241070	16361	125.23	2920	2925	2865	3795	2045	2920	2887.42	5.30	-50	2970	2945	2900	2875	2830	2922	2852	78	875	500	2100	5	1	15604898	450	2.16	0.21	12	0.10	1333.00	13949.00	3835	20240326	-24.77	2750	20250204	4.91	3070	-6.03	20250210	2750	4.91	20250204	3790	-23.88	20240821	2750	4.91	20250204	0.56	Y	123700	500	78 억	827508	N	N	0	N	N
47	20250407	110739	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	-45	5	-1.54	41803105	14465	110.72	2920	2925	2870	3795	2045	2920	2889.95	5.30	-39	2970	2945	2900	2875	2830	2922	2852	78	875	500	2100	5	1	15604898	449	2.16	0.21	12	0.09	1333.00	13949.00	3835	20240326	-25.03	2750	20250204	4.55	3070	-6.35	20250210	2750	4.55	20250204	3790	-24.14	20240821	2750	4.55	20250204	0.56	Y	123700	500	78 억	827508	N	N	0	N	N
48	20250407	100739	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-35	5	-1.20	37377855	12929	98.96	2920	2925	2870	3795	2045	2920	2891.01	5.30	-186	2970	2945	2900	2875	2830	2922	2852	78	875	500	2100	5	1	15604898	450	2.16	0.21	12	0.08	1333.00	13949.00	3835	20240326	-24.77	2750	20250204	4.91	3070	-6.03	20250210	2750	4.91	20250204	3790	-23.88	20240821	2750	4.91	20250204	0.56	Y	123700	500	78 억	827508	N	N	0	N	N
49	20250407	090741	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-10	5	-0.34	1818235	623	4.77	2920	2925	2910	3795	2045	2920	2918.52	5.30	10	2970	2945	2900	2875	2830	2922	2852	78	875	500	2100	5	1	15604898	454	2.18	0.21	12	0.00	1333.00	13949.00	3835	20240326	-24.12	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3790	-23.22	20240821	2750	5.82	20250204	0.56	Y	123700	500	78 억	827508	N	N	0	N	N
50	20250404	160736	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-5	5	-0.17	37775005	13065	158.40	2925	2925	2855	3800	2050	2925	2891.31	5.31	-928	2938	2931	2918	2911	2898	2935	2915	78	875	500	2100	5	1	15604898	456	2.19	0.21	12	0.08	1333.00	13949.00	3835	20240326	-23.86	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3790	-22.96	20240821	2750	6.18	20250204	0.54	Y	123700	500	78 억	828476	N	N	0	N	N
51	20250404	150744	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-15	5	-0.51	33236485	11507	139.51	2925	2925	2855	3800	2050	2925	2888.37	5.31	-760	2938	2931	2918	2911	2898	2935	2915	78	875	500	2100	5	1	15604898	454	2.18	0.21	12	0.07	1333.00	13949.00	3835	20240326	-24.12	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3790	-23.22	20240821	2750	5.82	20250204	0.54	Y	123700	500	78 억	828476	N	N	0	N	N
52	20250404	140745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-25	5	-0.85	24755540	8586	104.10	2925	2925	2855	3800	2050	2925	2883.24	5.31	-335	2938	2931	2918	2911	2898	2935	2915	78	875	500	2100	5	1	15604898	453	2.18	0.21	12	0.06	1333.00	13949.00	3835	20240326	-24.38	2750	20250204	5.45	3070	-5.54	20250210	2750	5.45	20250204	3790	-23.48	20240821	2750	5.45	20250204	0.54	Y	123700	500	78 억	828476	N	N	0	N	N
53	20250404	130744	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-25	5	-0.85	21761440	7551	91.55	2925	2925	2855	3800	2050	2925	2881.93	5.31	-370	2938	2931	2918	2911	2898	2935	2915	78	875	500	2100	5	1	15604898	453	2.18	0.21	12	0.05	1333.00	13949.00	3835	20240326	-24.38	2750	20250204	5.45	3070	-5.54	20250210	2750	5.45	20250204	3790	-23.48	20240821	2750	5.45	20250204	0.54	Y	123700	500	78 억	828476	N	N	0	N	N
54	20250404	120738	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	-30	5	-1.03	17993795	6250	75.78	2925	2925	2855	3800	2050	2925	2879.01	5.31	-198	2938	2931	2918	2911	2898	2935	2915	78	875	500	2100	5	1	15604898	452	2.17	0.21	12	0.04	1333.00	13949.00	3835	20240326	-24.51	2750	20250204	5.27	3070	-5.70	20250210	2750	5.27	20250204	3790	-23.61	20240821	2750	5.27	20250204	0.54	Y	123700	500	78 억	828476	N	N	0	N	N
55	20250404	110741	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	-20	5	-0.68	15809440	5496	66.63	2925	2925	2855	3800	2050	2925	2876.54	5.31	-97	2938	2931	2918	2911	2898	2935	2915	78	875	500	2100	5	1	15604898	453	2.18	0.21	12	0.04	1333.00	13949.00	3835	20240326	-24.25	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3790	-23.35	20240821	2750	5.64	20250204	0.54	Y	123700	500	78 억	828476	N	N	0	N	N
56	20250404	100742	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-15	5	-0.51	15007030	5220	63.29	2925	2925	2855	3800	2050	2925	2874.91	5.31	-86	2938	2931	2918	2911	2898	2935	2915	78	875	500	2100	5	1	15604898	454	2.18	0.21	12	0.03	1333.00	13949.00	3835	20240326	-24.12	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3790	-23.22	20240821	2750	5.82	20250204	0.54	Y	123700	500	78 억	828476	N	N	0	N	N
57	20250404	090745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-5	5	-0.17	285565	98	1.19	2925	2925	2910	3800	2050	2925	2913.93	5.31	-92	2938	2931	2918	2911	2898	2935	2915	78	875	500	2100	5	1	15604898	456	2.19	0.21	12	0.00	1333.00	13949.00	3835	20240326	-23.86	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3790	-22.96	20240821	2750	6.18	20250204	0.54	Y	123700	500	78 억	828476	N	N	0	N	N
58	20250403	160729	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	-5	5	-0.17	24021980	8246	10.43	2920	2925	2905	3805	2055	2930	2913.17	5.32	-1315	3060	2995	2940	2875	2820	2967	2847	78	875	500	2100	5	1	15604898	456	2.19	0.21	12	0.05	1333.00	13949.00	3835	20240326	-23.73	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	3790	-22.82	20240821	2750	6.36	20250204	0.54	Y	123700	500	78 억	829651	N	N	1	N	N
59	20250403	150736	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	-25	5	-0.85	20110550	6906	8.73	2920	2925	2905	3805	2055	2930	2912.04	5.32	-838	3060	2995	2940	2875	2820	2967	2847	78	875	500	2100	5	1	15604898	453	2.18	0.21	12	0.04	1333.00	13949.00	3835	20240326	-24.25	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3790	-23.35	20240821	2750	5.64	20250204	0.54	Y	123700	500	78 억	829651	N	N	1	N	N
60	20250403	140735	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-15	5	-0.51	18650215	6404	8.10	2920	2925	2905	3805	2055	2930	2912.28	5.32	-818	3060	2995	2940	2875	2820	2967	2847	78	875	500	2100	5	1	15604898	455	2.19	0.21	12	0.04	1333.00	13949.00	3835	20240326	-23.99	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3790	-23.09	20240821	2750	6.00	20250204	0.54	Y	123700	500	78 억	829651	N	N	1	N	N
61	20250403	130735	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-15	5	-0.51	16658855	5719	7.23	2920	2925	2905	3805	2055	2930	2912.90	5.32	-467	3060	2995	2940	2875	2820	2967	2847	78	875	500	2100	5	1	15604898	455	2.19	0.21	12	0.04	1333.00	13949.00	3835	20240326	-23.99	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3790	-23.09	20240821	2750	6.00	20250204	0.54	Y	123700	500	78 억	829651	N	N	1	N	N
62	20250403	120733	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-15	5	-0.51	15495755	5319	6.73	2920	2925	2905	3805	2055	2930	2913.28	5.32	-238	3060	2995	2940	2875	2820	2967	2847	78	875	500	2100	5	1	15604898	455	2.19	0.21	12	0.03	1333.00	13949.00	3835	20240326	-23.99	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3790	-23.09	20240821	2750	6.00	20250204	0.54	Y	123700	500	78 억	829651	N	N	1	N	N
63	20250403	110736	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-10	5	-0.34	12146225	4167	5.27	2920	2925	2905	3805	2055	2930	2914.86	5.32	-332	3060	2995	2940	2875	2820	2967	2847	78	875	500	2100	5	1	15604898	456	2.19	0.21	12	0.03	1333.00	13949.00	3835	20240326	-23.86	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3790	-22.96	20240821	2750	6.18	20250204	0.54	Y	123700	500	78 억	829651	N	N	1	N	N
64	20250403	100736	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-20	5	-0.68	1548340	531	0.67	2920	2920	2905	3805	2055	2930	2915.89	5.32	-107	3060	2995	2940	2875	2820	2967	2847	78	875	500	2100	5	1	15604898	454	2.18	0.21	12	0.00	1333.00	13949.00	3835	20240326	-24.12	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3790	-23.22	20240821	2750	5.82	20250204	0.54	Y	123700	500	78 억	829651	N	N	1	N	N
65	20250403	090738	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-20	5	-0.68	624430	214	0.27	2920	2920	2910	3805	2055	2930	2917.90	5.32	-83	3060	2995	2940	2875	2820	2967	2847	78	875	500	2100	5	1	15604898	454	2.18	0.21	12	0.00	1333.00	13949.00	3835	20240326	-24.12	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3790	-23.22	20240821	2750	5.82	20250204	0.54	Y	123700	500	78 억	829651	N	N	1	N	N
66	20250402	160718	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	-25	5	-0.85	230221007	79063	271.65	2955	3005	2885	3840	2070	2955	2911.87	5.30	2346	3011	2982	2951	2922	2891	2997	2937	78	885	500	2120	5	1	15604898	457	2.20	0.21	12	0.51	1333.00	13949.00	3835	20240326	-23.60	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3790	-22.69	20240821	2750	6.55	20250204	0.55	Y	123700	500	78 억	827565	N	N	1	N	N
67	20250402	150719	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-45	5	-1.52	225211157	77348	265.76	2955	3005	2885	3840	2070	2955	2911.66	5.30	3288	3011	2982	2951	2922	2891	2997	2937	78	885	500	2120	5	1	15604898	454	2.18	0.21	12	0.50	1333.00	13949.00	3835	20240326	-24.12	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3790	-23.22	20240821	2750	5.82	20250204	0.55	Y	123700	500	78 억	827565	N	N	0	N	N
68	20250402	140721	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-45	5	-1.52	205403102	70497	242.22	2955	3005	2890	3840	2070	2955	2913.64	5.30	2596	3011	2982	2951	2922	2891	2997	2937	78	885	500	2120	5	1	15604898	454	2.18	0.21	12	0.45	1333.00	13949.00	3835	20240326	-24.12	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3790	-23.22	20240821	2750	5.82	20250204	0.55	Y	123700	500	78 억	827565	N	N	0	N	N
69	20250402	130723	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	-20	5	-0.68	183905587	63128	216.90	2955	3005	2890	3840	2070	2955	2913.22	5.30	2259	3011	2982	2951	2922	2891	2997	2937	78	885	500	2120	5	1	15604898	458	2.20	0.21	12	0.40	1333.00	13949.00	3835	20240326	-23.47	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3790	-22.56	20240821	2750	6.73	20250204	0.55	Y	123700	500	78 억	827565	N	N	0	N	N
70	20250402	120722	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-35	5	-1.18	152780635	52470	180.28	2955	3005	2890	3840	2070	2955	2911.77	5.30	3159	3011	2982	2951	2922	2891	2997	2937	78	885	500	2120	5	1	15604898	456	2.19	0.21	12	0.34	1333.00	13949.00	3835	20240326	-23.86	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3790	-22.96	20240821	2750	6.18	20250204	0.55	Y	123700	500	78 억	827565	N	N	0	N	N
71	20250402	110721	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	-30	5	-1.02	144343385	49564	170.29	2955	3005	2890	3840	2070	2955	2912.26	5.30	3154	3011	2982	2951	2922	2891	2997	2937	78	885	500	2120	5	1	15604898	456	2.19	0.21	12	0.32	1333.00	13949.00	3835	20240326	-23.73	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	3790	-22.82	20240821	2750	6.36	20250204	0.55	Y	123700	500	78 억	827565	N	N	0	N	N
72	20250402	100720	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-35	5	-1.18	136147170	46758	160.65	2955	3005	2890	3840	2070	2955	2911.74	5.30	3536	3011	2982	2951	2922	2891	2997	2937	78	885	500	2120	5	1	15604898	456	2.19	0.21	12	0.30	1333.00	13949.00	3835	20240326	-23.86	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3790	-22.96	20240821	2750	6.18	20250204	0.55	Y	123700	500	78 억	827565	N	N	0	N	N
73	20250402	090727	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	25	2	0.85	23511370	7953	27.33	2955	3005	2950	3840	2070	2955	2956.29	5.30	422	3011	2982	2951	2922	2891	2997	2937	78	885	500	2120	5	1	15604898	465	2.24	0.21	12	0.05	1333.00	13949.00	3835	20240326	-22.29	2750	20250204	8.36	3070	-2.93	20250210	2750	8.36	20250204	3790	-21.37	20240821	2750	8.36	20250204	0.55	Y	123700	500	78 억	827565	N	N	0	N	N
74	20250401	160727	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	35	2	1.20	85930882	29105	307.99	2920	2980	2920	3795	2045	2920	2952.43	5.31	-388	3000	2960	2930	2890	2860	2945	2875	78	875	500	2100	5	1	15604898	461	2.22	0.21	12	0.19	1333.00	13949.00	3835	20240326	-22.95	2750	20250204	7.45	3070	-3.75	20250210	2750	7.45	20250204	3790	-22.03	20240821	2750	7.45	20250204	0.58	Y	123700	500	78 억	827963	N	N	0	N	N
75	20250401	150725	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	10	2	0.34	72050342	24375	257.94	2920	2980	2920	3795	2045	2920	2955.91	5.31	219	3000	2960	2930	2890	2860	2945	2875	78	875	500	2100	5	1	15604898	457	2.20	0.21	12	0.16	1333.00	13949.00	3835	20240326	-23.60	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3790	-22.69	20240821	2750	6.55	20250204	0.58	Y	123700	500	78 억	827963	N	N	0	N	N
76	20250401	140725	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	50	2	1.71	27296077	9206	97.42	2920	2980	2920	3795	2045	2920	2965.03	5.31	-524	3000	2960	2930	2890	2860	2945	2875	78	875	500	2100	5	1	15604898	463	2.23	0.21	12	0.06	1333.00	13949.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3790	-21.64	20240821	2750	8.00	20250204	0.58	Y	123700	500	78 억	827963	N	N	0	N	N
77	20250401	130726	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	45	2	1.54	21199062	7152	75.68	2920	2980	2920	3795	2045	2920	2964.07	5.31	-581	3000	2960	2930	2890	2860	2945	2875	78	875	500	2100	5	1	15604898	463	2.22	0.21	12	0.05	1333.00	13949.00	3835	20240326	-22.69	2750	20250204	7.82	3070	-3.42	20250210	2750	7.82	20250204	3790	-21.77	20240821	2750	7.82	20250204	0.58	Y	123700	500	78 억	827963	N	N	0	N	N
78	20250401	120726	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	45	2	1.54	19179897	6471	68.48	2920	2980	2920	3795	2045	2920	2963.98	5.31	-591	3000	2960	2930	2890	2860	2945	2875	78	875	500	2100	5	1	15604898	463	2.22	0.21	12	0.04	1333.00	13949.00	3835	20240326	-22.69	2750	20250204	7.82	3070	-3.42	20250210	2750	7.82	20250204	3790	-21.77	20240821	2750	7.82	20250204	0.58	Y	123700	500	78 억	827963	N	N	0	N	N
79	20250401	110713	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	50	2	1.71	17175805	5796	61.33	2920	2980	2920	3795	2045	2920	2963.39	5.31	-597	3000	2960	2930	2890	2860	2945	2875	78	875	500	2100	5	1	15604898	463	2.23	0.21	12	0.04	1333.00	13949.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3790	-21.64	20240821	2750	8.00	20250204	0.58	Y	123700	500	78 억	827963	N	N	0	N	N
80	20250401	100715	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	45	2	1.54	9376785	3169	33.53	2920	2980	2920	3795	2045	2920	2958.91	5.31	-152	3000	2960	2930	2890	2860	2945	2875	78	875	500	2100	5	1	15604898	463	2.22	0.21	12	0.02	1333.00	13949.00	3835	20240326	-22.69	2750	20250204	7.82	3070	-3.42	20250210	2750	7.82	20250204	3790	-21.77	20240821	2750	7.82	20250204	0.58	Y	123700	500	78 억	827963	N	N	0	N	N
81	20250401	090717	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	35	2	1.20	1541395	524	5.54	2920	2975	2920	3795	2045	2920	2941.59	5.31	-44	3000	2960	2930	2890	2860	2945	2875	78	875	500	2100	5	1	15604898	461	2.22	0.21	12	0.00	1333.00	13949.00	3835	20240326	-22.95	2750	20250204	7.45	3070	-3.75	20250210	2750	7.45	20250204	3790	-22.03	20240821	2750	7.45	20250204	0.58	Y	123700	500	78 억	827963	N	N	0	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History