KissMeData/042660/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160445	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	80100	2500	2	3.22	204621098800	2553658	55.86	81100	81100	78800	100800	54400	77600	80128.64	11.23	-90242	80733	79166	76633	75066	72533	79950	75850	15371	23200	5000	57420	100	1	306413394	245437	46.46	5.05	12	0.83	1724.00	15859.00	87200	20250304	-8.14	24850	20240404	222.33	87200	-8.14	20250304	36300	120.66	20250106	87200	-8.14	20250304	25400	215.35	20240805	0.94	Y	042660	5000	15370 억	34416177	N	N	123415	N	N
3	20250414	150448	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	80400	2800	2	3.61	194875884750	2432068	53.20	81100	81100	78800	100800	54400	77600	80127.65	11.23	-102925	80733	79166	76633	75066	72533	79950	75850	15371	23200	5000	57420	100	1	306413394	246356	46.64	5.07	12	0.79	1724.00	15859.00	87200	20250304	-7.80	24850	20240404	223.54	87200	-7.80	20250304	36300	121.49	20250106	87200	-7.80	20250304	25400	216.54	20240805	0.94	Y	042660	5000	15370 억	34416177	N	N	126162	N	N
4	20250414	140448	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	80000	2400	2	3.09	179117559300	2235554	48.90	81100	81100	78800	100800	54400	77600	80122.23	11.23	-118564	80733	79166	76633	75066	72533	79950	75850	15371	23200	5000	57420	100	1	306413394	245131	46.40	5.04	12	0.73	1724.00	15859.00	87200	20250304	-8.26	24850	20240404	221.93	87200	-8.26	20250304	36300	120.39	20250106	87200	-8.26	20250304	25400	214.96	20240805	0.94	Y	042660	5000	15370 억	34416177	N	N	126162	N	N
5	20250414	130448	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	80300	2700	2	3.48	162293235700	2025463	44.30	81100	81100	78800	100800	54400	77600	80126.49	11.23	-82587	80733	79166	76633	75066	72533	79950	75850	15371	23200	5000	57420	100	1	306413394	246050	46.58	5.06	12	0.66	1724.00	15859.00	87200	20250304	-7.91	24850	20240404	223.14	87200	-7.91	20250304	36300	121.21	20250106	87200	-7.91	20250304	25400	216.14	20240805	0.94	Y	042660	5000	15370 억	34416177	N	N	126162	N	N
6	20250414	120449	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	80000	2400	2	3.09	145720579650	1818763	39.78	81100	81100	78800	100800	54400	77600	80120.71	11.23	-109054	80733	79166	76633	75066	72533	79950	75850	15371	23200	5000	57420	100	1	306413394	245131	46.40	5.04	12	0.59	1724.00	15859.00	87200	20250304	-8.26	24850	20240404	221.93	87200	-8.26	20250304	36300	120.39	20250106	87200	-8.26	20250304	25400	214.96	20240805	0.94	Y	042660	5000	15370 억	34416177	N	N	126162	N	N
7	20250414	110446	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	79000	1400	2	1.80	126083282550	1572494	34.40	81100	81100	78800	100800	54400	77600	80180.46	11.23	-137059	80733	79166	76633	75066	72533	79950	75850	15371	23200	5000	57420	100	1	306413394	242067	45.82	4.98	12	0.51	1724.00	15859.00	87200	20250304	-9.40	24850	20240404	217.91	87200	-9.40	20250304	36300	117.63	20250106	87200	-9.40	20250304	25400	211.02	20240805	0.94	Y	042660	5000	15370 억	34416177	N	N	126162	N	N
8	20250414	100448	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	80300	2700	2	3.48	91855310850	1142486	24.99	81100	81100	79800	100800	54400	77600	80399.51	11.23	-132960	80733	79166	76633	75066	72533	79950	75850	15371	23200	5000	57420	100	1	306413394	246050	46.58	5.06	12	0.37	1724.00	15859.00	87200	20250304	-7.91	24850	20240404	223.14	87200	-7.91	20250304	36300	121.21	20250106	87200	-7.91	20250304	25400	216.14	20240805	0.94	Y	042660	5000	15370 억	34416177	N	N	126162	N	N
9	20250414	090448	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	80700	3100	2	3.99	29911497350	370874	8.11	81100	81100	80000	100800	54400	77600	80651.38	11.23	-136037	80733	79166	76633	75066	72533	79950	75850	15371	23200	5000	57420	100	1	306413394	247276	46.81	5.09	12	0.12	1724.00	15859.00	87200	20250304	-7.45	24850	20240404	224.75	87200	-7.45	20250304	36300	122.31	20250106	87200	-7.45	20250304	25400	217.72	20240805	0.94	Y	042660	5000	15370 억	34416177	N	N	126162	N	N
10	20250411	160443	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	77600	4500	2	6.16	348974579750	4571802	165.39	75000	78200	74100	95000	51200	73100	76331.17	11.20	76577	75900	74500	73200	71800	70500	73850	71150	15371	21900	5000	54090	100	1	306413394	237777	45.01	4.89	12	1.49	1724.00	15859.00	87200	20250304	-11.01	24850	20240404	212.27	87200	-11.01	20250304	36300	113.77	20250106	87200	-11.01	20250304	25400	205.51	20240805	0.90	Y	042660	5000	15370 억	34312268	N	N	125629	N	N
11	20250411	150447	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	77600	4500	2	6.16	331346793750	4344392	157.16	75000	78200	74100	95000	51200	73100	76270.07	11.20	18838	75900	74500	73200	71800	70500	73850	71150	15371	21900	5000	54090	100	1	306413394	237777	45.01	4.89	12	1.42	1724.00	15859.00	87200	20250304	-11.01	24850	20240404	212.27	87200	-11.01	20250304	36300	113.77	20250106	87200	-11.01	20250304	25400	205.51	20240805	0.90	Y	042660	5000	15370 억	34312268	N	N	158801	N	N
12	20250411	140446	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	77500	4400	2	6.02	305115029300	4006230	144.93	75000	78200	74100	95000	51200	73100	76160.20	11.20	12704	75900	74500	73200	71800	70500	73850	71150	15371	21900	5000	54090	100	1	306413394	237470	44.95	4.89	12	1.31	1724.00	15859.00	87200	20250304	-11.12	24850	20240404	211.87	87200	-11.12	20250304	36300	113.50	20250106	87200	-11.12	20250304	25400	205.12	20240805	0.90	Y	042660	5000	15370 억	34312268	N	N	158801	N	N
13	20250411	130447	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	77200	4100	2	5.61	278589096900	3664498	132.57	75000	78200	74100	95000	51200	73100	76023.88	11.20	-16797	75900	74500	73200	71800	70500	73850	71150	15371	21900	5000	54090	100	1	306413394	236551	44.78	4.87	12	1.20	1724.00	15859.00	87200	20250304	-11.47	24850	20240404	210.66	87200	-11.47	20250304	36300	112.67	20250106	87200	-11.47	20250304	25400	203.94	20240805	0.90	Y	042660	5000	15370 억	34312268	N	N	158801	N	N
14	20250411	120447	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	77500	4400	2	6.02	241600014800	3188411	115.34	75000	78200	74100	95000	51200	73100	75774.50	11.20	-52779	75900	74500	73200	71800	70500	73850	71150	15371	21900	5000	54090	100	1	306413394	237470	44.95	4.89	12	1.04	1724.00	15859.00	87200	20250304	-11.12	24850	20240404	211.87	87200	-11.12	20250304	36300	113.50	20250106	87200	-11.12	20250304	25400	205.12	20240805	0.90	Y	042660	5000	15370 억	34312268	N	N	158801	N	N
15	20250411	110446	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	76000	2900	2	3.97	170287470400	2263942	81.90	75000	76400	74100	95000	51200	73100	75217.32	11.20	-150717	75900	74500	73200	71800	70500	73850	71150	15371	21900	5000	54090	100	1	306413394	232874	44.08	4.79	12	0.74	1724.00	15859.00	87200	20250304	-12.84	24850	20240404	205.84	87200	-12.84	20250304	36300	109.37	20250106	87200	-12.84	20250304	25400	199.21	20240805	0.90	Y	042660	5000	15370 억	34312268	N	N	158801	N	N
16	20250411	100447	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	74900	1800	2	2.46	124386923450	1656406	59.92	75000	76000	74100	95000	51200	73100	75094.57	11.20	-239571	75900	74500	73200	71800	70500	73850	71150	15371	21900	5000	54090	100	1	306413394	229504	43.45	4.72	12	0.54	1724.00	15859.00	87200	20250304	-14.11	24850	20240404	201.41	87200	-14.11	20250304	36300	106.34	20250106	87200	-14.11	20250304	25400	194.88	20240805	0.90	Y	042660	5000	15370 억	34312268	N	N	158801	N	N
17	20250411	090450	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	75600	2500	2	3.42	35046581650	467796	16.92	75000	75600	74100	95000	51200	73100	74918.85	11.20	-47596	75900	74500	73200	71800	70500	73850	71150	15371	21900	5000	54090	100	1	306413394	231649	43.85	4.77	12	0.15	1724.00	15859.00	87200	20250304	-13.30	24850	20240404	204.23	87200	-13.30	20250304	36300	108.26	20250106	87200	-13.30	20250304	25400	197.64	20240805	0.90	Y	042660	5000	15370 억	34312268	N	N	158801	N	N
18	20250410	160444	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	73100	4500	2	6.56	201903346950	2764273	94.47	74500	74600	71900	89100	48100	68600	73040.28	11.25	-194297	72400	70500	69000	67100	65600	69750	66350	15371	20500	5000	50760	100	1	306413394	223988	42.40	4.61	12	0.90	1724.00	15859.00	87200	20250304	-16.17	24850	20240404	194.16	87200	-16.17	20250304	36300	101.38	20250106	87200	-16.17	20250304	25400	187.80	20240805	0.92	Y	042660	5000	15370 억	34464737	N	N	158801	N	N
19	20250410	150446	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	73200	4600	2	6.71	165456288300	2265958	77.44	74500	74600	71900	89100	48100	68600	73018.26	11.25	-312300	72400	70500	69000	67100	65600	69750	66350	15371	20500	5000	50760	100	1	306413394	224295	42.46	4.62	12	0.74	1724.00	15859.00	87200	20250304	-16.06	24850	20240404	194.57	87200	-16.06	20250304	36300	101.65	20250106	87200	-16.06	20250304	25400	188.19	20240805	0.92	Y	042660	5000	15370 억	34464737	N	N	451105	N	N
20	20250410	140446	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	72900	4300	2	6.27	137819573950	1889045	64.56	74500	74600	71900	89100	48100	68600	72957.28	11.25	-322553	72400	70500	69000	67100	65600	69750	66350	15371	20500	5000	50760	100	1	306413394	223375	42.29	4.60	12	0.62	1724.00	15859.00	87200	20250304	-16.40	24850	20240404	193.36	87200	-16.40	20250304	36300	100.83	20250106	87200	-16.40	20250304	25400	187.01	20240805	0.92	Y	042660	5000	15370 억	34464737	N	N	451105	N	N
21	20250410	130445	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	72400	3800	2	5.54	117723663800	1612747	55.12	74500	74600	71900	89100	48100	68600	72995.75	11.25	-274325	72400	70500	69000	67100	65600	69750	66350	15371	20500	5000	50760	100	1	306413394	221843	42.00	4.57	12	0.53	1724.00	15859.00	87200	20250304	-16.97	24850	20240404	191.35	87200	-16.97	20250304	36300	99.45	20250106	87200	-16.97	20250304	25400	185.04	20240805	0.92	Y	042660	5000	15370 억	34464737	N	N	451105	N	N
22	20250410	120446	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	72300	3700	2	5.39	108819111700	1489519	50.91	74500	74600	71900	89100	48100	68600	73056.56	11.25	-244101	72400	70500	69000	67100	65600	69750	66350	15371	20500	5000	50760	100	1	306413394	221537	41.94	4.56	12	0.49	1724.00	15859.00	87200	20250304	-17.09	24850	20240404	190.95	87200	-17.09	20250304	36300	99.17	20250106	87200	-17.09	20250304	25400	184.65	20240805	0.92	Y	042660	5000	15370 억	34464737	N	N	451105	N	N
23	20250410	110445	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	72600	4000	2	5.83	99322800650	1358732	46.44	74500	74600	71900	89100	48100	68600	73099.64	11.25	-212051	72400	70500	69000	67100	65600	69750	66350	15371	20500	5000	50760	100	1	306413394	222456	42.11	4.58	12	0.44	1724.00	15859.00	87200	20250304	-16.74	24850	20240404	192.15	87200	-16.74	20250304	36300	100.00	20250106	87200	-16.74	20250304	25400	185.83	20240805	0.92	Y	042660	5000	15370 억	34464737	N	N	451105	N	N
24	20250410	100445	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	72800	4200	2	6.12	79973139300	1091800	37.31	74500	74600	71900	89100	48100	68600	73248.91	11.25	-167097	72400	70500	69000	67100	65600	69750	66350	15371	20500	5000	50760	100	1	306413394	223069	42.23	4.59	12	0.36	1724.00	15859.00	87200	20250304	-16.51	24850	20240404	192.96	87200	-16.51	20250304	36300	100.55	20250106	87200	-16.51	20250304	25400	186.61	20240805	0.92	Y	042660	5000	15370 억	34464737	N	N	451105	N	N
25	20250410	090447	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	73900	5300	2	7.73	31705511900	428994	14.66	74500	74600	72700	89100	48100	68600	73906.71	11.25	-91063	72400	70500	69000	67100	65600	69750	66350	15371	20500	5000	50760	100	1	306413394	226439	42.87	4.66	12	0.14	1724.00	15859.00	87200	20250304	-15.25	24850	20240404	197.38	87200	-15.25	20250304	36300	103.58	20250106	87200	-15.25	20250304	25400	190.94	20240805	0.92	Y	042660	5000	15370 억	34464737	N	N	451105	N	N
26	20250409	160443	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	68600	900	2	1.33	201427969200	2926001	109.67	70900	70900	67500	88000	47400	67700	68840.81	11.55	-933037	69900	68800	66900	65800	63900	69350	66350	15371	20300	5000	50090	100	1	306413394	210200	39.79	4.33	12	0.95	1724.00	15859.00	87200	20250304	-21.33	24850	20240404	176.06	87200	-21.33	20250304	36300	88.98	20250106	87200	-21.33	20250304	25400	170.08	20240805	0.96	Y	042660	5000	15370 억	35396633	N	N	451102	N	N
27	20250409	150354	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	68200	500	2	0.74	190635761400	2768279	103.75	70900	70900	67500	88000	47400	67700	68864.36	11.55	-923744	69900	68800	66900	65800	63900	69350	66350	15371	20300	5000	50090	100	1	306413394	208974	39.56	4.30	12	0.90	1724.00	15859.00	87200	20250304	-21.79	24850	20240404	174.45	87200	-21.79	20250304	36300	87.88	20250106	87200	-21.79	20250304	25400	168.50	20240805	0.96	Y	042660	5000	15370 억	35396633	N	N	130224	N	N
28	20250409	140440	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	68300	600	2	0.89	168511022350	2442847	91.56	70900	70900	67500	88000	47400	67700	68981.41	11.55	-820693	69900	68800	66900	65800	63900	69350	66350	15371	20300	5000	50090	100	1	306413394	209280	39.62	4.31	12	0.80	1724.00	15859.00	87200	20250304	-21.67	24850	20240404	174.85	87200	-21.67	20250304	36300	88.15	20250106	87200	-21.67	20250304	25400	168.90	20240805	0.96	Y	042660	5000	15370 억	35396633	N	N	130224	N	N
29	20250409	130440	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	68500	800	2	1.18	152727976200	2211230	82.88	70900	70900	67500	88000	47400	67700	69069.25	11.55	-744175	69900	68800	66900	65800	63900	69350	66350	15371	20300	5000	50090	100	1	306413394	209893	39.73	4.32	12	0.72	1724.00	15859.00	87200	20250304	-21.44	24850	20240404	175.65	87200	-21.44	20250304	36300	88.71	20250106	87200	-21.44	20250304	25400	169.69	20240805	0.96	Y	042660	5000	15370 억	35396633	N	N	130224	N	N
30	20250409	120441	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	68800	1100	2	1.62	134316668550	1941700	72.77	70900	70900	67500	88000	47400	67700	69174.79	11.55	-641625	69900	68800	66900	65800	63900	69350	66350	15371	20300	5000	50090	100	1	306413394	210812	39.91	4.34	12	0.63	1724.00	15859.00	87200	20250304	-21.10	24850	20240404	176.86	87200	-21.10	20250304	36300	89.53	20250106	87200	-21.10	20250304	25400	170.87	20240805	0.96	Y	042660	5000	15370 억	35396633	N	N	130224	N	N
31	20250409	110440	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	69300	1600	2	2.36	121898206100	1762041	66.04	70900	70900	67500	88000	47400	67700	69180.13	11.55	-550590	69900	68800	66900	65800	63900	69350	66350	15371	20300	5000	50090	100	1	306413394	212344	40.20	4.37	12	0.58	1724.00	15859.00	87200	20250304	-20.53	24850	20240404	178.87	87200	-20.53	20250304	36300	90.91	20250106	87200	-20.53	20250304	25400	172.83	20240805	0.96	Y	042660	5000	15370 억	35396633	N	N	130224	N	N
32	20250409	100442	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	68800	1100	2	1.62	95401872350	1378447	51.66	70900	70900	67500	88000	47400	67700	69209.69	11.55	-457207	69900	68800	66900	65800	63900	69350	66350	15371	20300	5000	50090	100	1	306413394	210812	39.91	4.34	12	0.45	1724.00	15859.00	87200	20250304	-21.10	24850	20240404	176.86	87200	-21.10	20250304	36300	89.53	20250106	87200	-21.10	20250304	25400	170.87	20240805	0.96	Y	042660	5000	15370 억	35396633	N	N	130224	N	N
33	20250409	090444	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	69500	1800	2	2.66	28129458700	402437	15.08	70900	70900	68600	88000	47400	67700	69897.84	11.55	-169599	69900	68800	66900	65800	63900	69350	66350	15371	20300	5000	50090	100	1	306413394	212957	40.31	4.38	12	0.13	1724.00	15859.00	87200	20250304	-20.30	24850	20240404	179.68	87200	-20.30	20250304	36300	91.46	20250106	87200	-20.30	20250304	25400	173.62	20240805	0.96	Y	042660	5000	15370 억	35396633	N	N	130224	N	N
34	20250408	160437	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	67700	5200	2	8.32	177887905950	2668105	88.94	65600	68000	65000	81200	43800	62500	66671.42	11.43	310456	67400	64950	63650	61200	59900	64300	60550	15371	18700	5000	46250	100	1	306413394	207442	39.27	4.27	12	0.87	1724.00	15859.00	87200	20250304	-22.36	24850	20240404	172.43	87200	-22.36	20250304	36300	86.50	20250106	87200	-22.36	20250304	25400	166.54	20240805	0.93	Y	042660	5000	15370 억	35027329	N	N	130188	N	N
35	20250408	150440	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	67800	5300	2	8.48	167186356550	2510243	83.67	65600	68000	65000	81200	43800	62500	66601.66	11.43	330775	67400	64950	63650	61200	59900	64300	60550	15371	18700	5000	46250	100	1	306413394	207748	39.33	4.28	12	0.82	1724.00	15859.00	87200	20250304	-22.25	24850	20240404	172.84	87200	-22.25	20250304	36300	86.78	20250106	87200	-22.25	20250304	25400	166.93	20240805	0.93	Y	042660	5000	15370 억	35027329	N	N	221843	N	N
36	20250408	140439	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	67100	4600	2	7.36	146561746550	2204326	73.48	65600	67800	65000	81200	43800	62500	66488.24	11.43	305713	67400	64950	63650	61200	59900	64300	60550	15371	18700	5000	46250	100	1	306413394	205603	38.92	4.23	12	0.72	1724.00	15859.00	87200	20250304	-23.05	24850	20240404	170.02	87200	-23.05	20250304	36300	84.85	20250106	87200	-23.05	20250304	25400	164.17	20240805	0.93	Y	042660	5000	15370 억	35027329	N	N	221843	N	N
37	20250408	130439	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	66900	4400	2	7.04	127928244450	1925377	64.18	65600	67800	65000	81200	43800	62500	66443.22	11.43	249961	67400	64950	63650	61200	59900	64300	60550	15371	18700	5000	46250	100	1	306413394	204991	38.81	4.22	12	0.63	1724.00	15859.00	87200	20250304	-23.28	24850	20240404	169.22	87200	-23.28	20250304	36300	84.30	20250106	87200	-23.28	20250304	25400	163.39	20240805	0.93	Y	042660	5000	15370 억	35027329	N	N	221843	N	N
38	20250408	120440	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	67100	4600	2	7.36	114188374200	1721121	57.37	65600	67500	65000	81200	43800	62500	66345.35	11.43	201618	67400	64950	63650	61200	59900	64300	60550	15371	18700	5000	46250	100	1	306413394	205603	38.92	4.23	12	0.56	1724.00	15859.00	87200	20250304	-23.05	24850	20240404	170.02	87200	-23.05	20250304	36300	84.85	20250106	87200	-23.05	20250304	25400	164.17	20240805	0.93	Y	042660	5000	15370 억	35027329	N	N	221843	N	N
39	20250408	110439	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	67100	4600	2	7.36	99945927600	1509176	50.31	65600	67300	65000	81200	43800	62500	66225.49	11.43	167365	67400	64950	63650	61200	59900	64300	60550	15371	18700	5000	46250	100	1	306413394	205603	38.92	4.23	12	0.49	1724.00	15859.00	87200	20250304	-23.05	24850	20240404	170.02	87200	-23.05	20250304	36300	84.85	20250106	87200	-23.05	20250304	25400	164.17	20240805	0.93	Y	042660	5000	15370 억	35027329	N	N	221843	N	N
40	20250408	100439	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	66000	3500	2	5.60	73816818400	1116533	37.22	65600	67200	65000	81200	43800	62500	66112.53	11.43	110833	67400	64950	63650	61200	59900	64300	60550	15371	18700	5000	46250	100	1	306413394	202233	38.28	4.16	12	0.36	1724.00	15859.00	87200	20250304	-24.31	24850	20240404	165.59	87200	-24.31	20250304	36300	81.82	20250106	87200	-24.31	20250304	25400	159.84	20240805	0.93	Y	042660	5000	15370 억	35027329	N	N	221843	N	N
41	20250408	090441	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	66300	3800	2	6.08	17588717550	268073	8.94	65600	66400	65000	81200	43800	62500	65611.67	11.43	-34214	67400	64950	63650	61200	59900	64300	60550	15371	18700	5000	46250	100	1	306413394	203152	38.46	4.18	12	0.09	1724.00	15859.00	87200	20250304	-23.97	24850	20240404	166.80	87200	-23.97	20250304	36300	82.64	20250106	87200	-23.97	20250304	25400	161.02	20240805	0.93	Y	042660	5000	15370 억	35027329	N	N	221843	N	N
42	20250407	160435	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	62500	-6800	5	-9.81	191218015750	3000005	82.94	66000	66100	62350	90000	48600	69300	63739.87	11.34	272097	74900	72100	69500	66700	64100	70800	65400	15371	20700	5000	51280	100	1	306413394	191508	36.25	3.94	12	0.98	1724.00	15859.00	87200	20250304	-28.33	24850	20240404	151.51	87200	-28.33	20250304	36300	72.18	20250106	87200	-28.33	20250304	25400	146.06	20240805	0.92	Y	042660	5000	15370 억	34751814	N	N	221843	N	N
43	20250407	150438	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	63000	-6300	5	-9.09	168981761150	2645257	73.14	66000	66100	62400	90000	48600	69300	63881.04	11.34	170503	74900	72100	69500	66700	64100	70800	65400	15371	20700	5000	51280	100	1	306413394	193040	36.54	3.97	12	0.86	1724.00	15859.00	87200	20250304	-27.75	24850	20240404	153.52	87200	-27.75	20250304	36300	73.55	20250106	87200	-27.75	20250304	25400	148.03	20240805	0.92	Y	042660	5000	15370 억	34751814	N	N	293300	N	N
44	20250407	140436	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	63100	-6200	5	-8.95	146699246300	2292532	63.38	66000	66100	62400	90000	48600	69300	63990.05	11.34	71307	74900	72100	69500	66700	64100	70800	65400	15371	20700	5000	51280	100	1	306413394	193347	36.60	3.98	12	0.75	1724.00	15859.00	87200	20250304	-27.64	24850	20240404	153.92	87200	-27.64	20250304	36300	73.83	20250106	87200	-27.64	20250304	25400	148.43	20240805	0.92	Y	042660	5000	15370 억	34751814	N	N	293300	N	N
45	20250407	130435	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	63400	-5900	5	-8.51	121021204100	1885519	52.13	66000	66100	62400	90000	48600	69300	64184.56	11.34	-60224	74900	72100	69500	66700	64100	70800	65400	15371	20700	5000	51280	100	1	306413394	194266	36.77	4.00	12	0.62	1724.00	15859.00	87200	20250304	-27.29	24850	20240404	155.13	87200	-27.29	20250304	36300	74.66	20250106	87200	-27.29	20250304	25400	149.61	20240805	0.92	Y	042660	5000	15370 억	34751814	N	N	293300	N	N
46	20250407	120435	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	64300	-5000	5	-7.22	99945385550	1554123	42.97	66000	66100	62400	90000	48600	69300	64309.83	11.34	-154228	74900	72100	69500	66700	64100	70800	65400	15371	20700	5000	51280	100	1	306413394	197024	37.30	4.05	12	0.51	1724.00	15859.00	87200	20250304	-26.26	24850	20240404	158.75	87200	-26.26	20250304	36300	77.13	20250106	87200	-26.26	20250304	25400	153.15	20240805	0.92	Y	042660	5000	15370 억	34751814	N	N	293300	N	N
47	20250407	110436	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	64700	-4600	5	-6.64	88141247100	1371081	37.91	66000	66100	62400	90000	48600	69300	64285.95	11.34	-119333	74900	72100	69500	66700	64100	70800	65400	15371	20700	5000	51280	100	1	306413394	198249	37.53	4.08	12	0.45	1724.00	15859.00	87200	20250304	-25.80	24850	20240404	160.36	87200	-25.80	20250304	36300	78.24	20250106	87200	-25.80	20250304	25400	154.72	20240805	0.92	Y	042660	5000	15370 억	34751814	N	N	293300	N	N
48	20250407	100436	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	64100	-5200	5	-7.50	70088173350	1090644	30.15	66000	66100	62400	90000	48600	69300	64263.11	11.34	-94724	74900	72100	69500	66700	64100	70800	65400	15371	20700	5000	51280	100	1	306413394	196411	37.18	4.04	12	0.36	1724.00	15859.00	87200	20250304	-26.49	24850	20240404	157.95	87200	-26.49	20250304	36300	76.58	20250106	87200	-26.49	20250304	25400	152.36	20240805	0.92	Y	042660	5000	15370 억	34751814	N	N	293300	N	N
49	20250407	090436	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	64800	-4500	5	-6.49	13124491700	200186	5.53	66000	66100	64800	90000	48600	69300	65561.49	11.34	-46665	74900	72100	69500	66700	64100	70800	65400	15371	20700	5000	51280	100	1	306413394	198556	37.59	4.09	12	0.07	1724.00	15859.00	87200	20250304	-25.69	24850	20240404	160.76	87200	-25.69	20250304	36300	78.51	20250106	87200	-25.69	20250304	25400	155.12	20240805	0.92	Y	042660	5000	15370 억	34751814	N	N	293300	N	N
50	20250404	160435	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	69300	-2300	5	-3.21	251299296450	3616908	190.72	71200	72300	66900	93000	50200	71600	69479.02	11.56	-599874	74400	73000	70600	69200	66800	73700	69900	15371	21400	5000	52980	100	1	306413394	212344	40.20	4.37	12	1.18	1724.00	15859.00	87200	20250304	-20.53	24850	20240404	178.87	87200	-20.53	20250304	36300	90.91	20250106	87200	-20.53	20250304	24850	178.87	20240404	0.91	Y	042660	5000	15370 억	35423906	N	N	293300	N	N
51	20250404	150438	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	69100	-2500	5	-3.49	241206324250	3471177	183.03	71200	72300	66900	93000	50200	71600	69488.27	11.56	-590126	74400	73000	70600	69200	66800	73700	69900	15371	21400	5000	52980	100	1	306413394	211732	40.08	4.36	12	1.13	1724.00	15859.00	87200	20250304	-20.76	24850	20240404	178.07	87200	-20.76	20250304	36300	90.36	20250106	87200	-20.76	20250304	24850	178.07	20240404	0.91	Y	042660	5000	15370 억	35423906	N	N	274030	N	N
52	20250404	140440	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	67100	-4500	5	-6.28	217184484100	3118288	164.42	71200	72300	66900	93000	50200	71600	69648.56	11.56	-519635	74400	73000	70600	69200	66800	73700	69900	15371	21400	5000	52980	100	1	306413394	205603	38.92	4.23	12	1.02	1724.00	15859.00	87200	20250304	-23.05	24850	20240404	170.02	87200	-23.05	20250304	36300	84.85	20250106	87200	-23.05	20250304	24850	170.02	20240404	0.91	Y	042660	5000	15370 억	35423906	N	N	274030	N	N
53	20250404	130439	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	68400	-3200	5	-4.47	190720339550	2728279	143.86	71200	72300	67500	93000	50200	71600	69904.93	11.56	-454898	74400	73000	70600	69200	66800	73700	69900	15371	21400	5000	52980	100	1	306413394	209587	39.68	4.31	12	0.89	1724.00	15859.00	87200	20250304	-21.56	24850	20240404	175.25	87200	-21.56	20250304	36300	88.43	20250106	87200	-21.56	20250304	24850	175.25	20240404	0.91	Y	042660	5000	15370 억	35423906	N	N	274030	N	N
54	20250404	120435	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	67750	-3850	5	-5.38	159435042100	2270176	119.70	71200	72300	67600	93000	50200	71600	70230.19	11.56	-334994	74400	73000	70600	69200	66800	73700	69900	15371	21400	5000	52980	100	1	306413394	207595	39.30	4.27	12	0.74	1724.00	15859.00	87200	20250304	-22.31	24850	20240404	172.64	87200	-22.31	20250304	36300	86.64	20250106	87200	-22.31	20250304	24850	172.64	20240404	0.91	Y	042660	5000	15370 억	35423906	N	N	274030	N	N
55	20250404	110438	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	71400	-200	5	-0.28	75639030750	1064251	56.12	71200	72300	69800	93000	50200	71600	71072.49	11.56	-339784	74400	73000	70600	69200	66800	73700	69900	15371	21400	5000	52980	100	1	306413394	218779	41.42	4.50	12	0.35	1724.00	15859.00	87200	20250304	-18.12	24850	20240404	187.32	87200	-18.12	20250304	36300	96.69	20250106	87200	-18.12	20250304	24850	187.32	20240404	0.91	Y	042660	5000	15370 억	35423906	N	N	274030	N	N
56	20250404	100437	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	72000	400	2	0.56	53886482750	760669	40.11	71200	72300	69800	93000	50200	71600	70840.80	11.56	-320653	74400	73000	70600	69200	66800	73700	69900	15371	21400	5000	52980	100	1	306413394	220618	41.76	4.54	12	0.25	1724.00	15859.00	87200	20250304	-17.43	24850	20240404	189.74	87200	-17.43	20250304	36300	98.35	20250106	87200	-17.43	20250304	24850	189.74	20240404	0.91	Y	042660	5000	15370 억	35423906	N	N	274030	N	N
57	20250404	090439	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	70700	-900	5	-1.26	8026167150	112905	5.95	71200	71600	70600	93000	50200	71600	71087.29	11.56	-36013	74400	73000	70600	69200	66800	73700	69900	15371	21400	5000	52980	100	1	306413394	216634	41.01	4.46	12	0.04	1724.00	15859.00	87200	20250304	-18.92	24850	20240404	184.51	87200	-18.92	20250304	36300	94.77	20250106	87200	-18.92	20250304	24850	184.51	20240404	0.91	Y	042660	5000	15370 억	35423906	N	N	274030	N	N
58	20250403	160431	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	71600	2000	2	2.87	134231467500	1896496	114.03	68600	72000	68200	90400	48800	69600	70778.73	11.66	-310114	72200	70900	69600	68300	67000	70250	67650	15371	20800	5000	51500	100	1	306413394	219392	41.53	4.51	12	0.62	1724.00	15859.00	87200	20250304	-17.89	24850	20240404	188.13	87200	-17.89	20250304	36300	97.25	20250106	87200	-17.89	20250304	24850	188.13	20240404	0.90	Y	042660	5000	15370 억	35717309	N	N	274030	N	N
59	20250403	150434	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	71800	2200	2	3.16	122382575600	1730947	104.07	68600	72000	68200	90400	48800	69600	70703.02	11.66	-263891	72200	70900	69600	68300	67000	70250	67650	15371	20800	5000	51500	100	1	306413394	220005	41.65	4.53	12	0.56	1724.00	15859.00	87200	20250304	-17.66	24850	20240404	188.93	87200	-17.66	20250304	36300	97.80	20250106	87200	-17.66	20250304	24850	188.93	20240404	0.90	Y	042660	5000	15370 억	35717309	N	N	185222	N	N
60	20250403	140434	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	71300	1700	2	2.44	101526998200	1440032	86.58	68600	71600	68200	90400	48800	69600	70503.64	11.66	-173307	72200	70900	69600	68300	67000	70250	67650	15371	20800	5000	51500	100	1	306413394	218473	41.36	4.50	12	0.47	1724.00	15859.00	87200	20250304	-18.23	24850	20240404	186.92	87200	-18.23	20250304	36300	96.42	20250106	87200	-18.23	20250304	24850	186.92	20240404	0.90	Y	042660	5000	15370 억	35717309	N	N	185222	N	N
61	20250403	130434	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	70600	1000	2	1.44	89139968350	1266098	76.13	68600	71600	68200	90400	48800	69600	70405.62	11.66	-147350	72200	70900	69600	68300	67000	70250	67650	15371	20800	5000	51500	100	1	306413394	216328	40.95	4.45	12	0.41	1724.00	15859.00	87200	20250304	-19.04	24850	20240404	184.10	87200	-19.04	20250304	36300	94.49	20250106	87200	-19.04	20250304	24850	184.10	20240404	0.90	Y	042660	5000	15370 억	35717309	N	N	185222	N	N
62	20250403	120433	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	71300	1700	2	2.44	78535746100	1116555	67.13	68600	71600	68200	90400	48800	69600	70337.92	11.66	-93294	72200	70900	69600	68300	67000	70250	67650	15371	20800	5000	51500	100	1	306413394	218473	41.36	4.50	12	0.36	1724.00	15859.00	87200	20250304	-18.23	24850	20240404	186.92	87200	-18.23	20250304	36300	96.42	20250106	87200	-18.23	20250304	24850	186.92	20240404	0.90	Y	042660	5000	15370 억	35717309	N	N	185222	N	N
63	20250403	110434	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	71300	1700	2	2.44	63044768900	899096	54.06	68600	71300	68200	90400	48800	69600	70120.49	11.66	-58630	72200	70900	69600	68300	67000	70250	67650	15371	20800	5000	51500	100	1	306413394	218473	41.36	4.50	12	0.29	1724.00	15859.00	87200	20250304	-18.23	24850	20240404	186.92	87200	-18.23	20250304	36300	96.42	20250106	87200	-18.23	20250304	24850	186.92	20240404	0.90	Y	042660	5000	15370 억	35717309	N	N	185222	N	N
64	20250403	100434	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	70200	600	2	0.86	41570463150	594897	35.77	68600	70700	68200	90400	48800	69600	69878.68	11.66	-104052	72200	70900	69600	68300	67000	70250	67650	15371	20800	5000	51500	100	1	306413394	215102	40.72	4.43	12	0.19	1724.00	15859.00	87200	20250304	-19.50	24850	20240404	182.49	87200	-19.50	20250304	36300	93.39	20250106	87200	-19.50	20250304	24850	182.49	20240404	0.90	Y	042660	5000	15370 억	35717309	N	N	185222	N	N
65	20250403	090436	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	70600	1000	2	1.44	11537676650	165692	9.96	68600	70700	68200	90400	48800	69600	69633.39	11.66	4068	72200	70900	69600	68300	67000	70250	67650	15371	20800	5000	51500	100	1	306413394	216328	40.95	4.45	12	0.05	1724.00	15859.00	87200	20250304	-19.04	24850	20240404	184.10	87200	-19.04	20250304	36300	94.49	20250106	87200	-19.04	20250304	24850	184.10	20240404	0.90	Y	042660	5000	15370 억	35717309	N	N	185222	N	N
66	20250402	160425	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	69600	300	2	0.43	115885588600	1663181	75.15	70800	70900	68300	90000	48600	69300	69677.11	11.74	-231479	72166	70732	69666	68232	67166	71450	68950	15371	20700	5000	51280	100	1	306413394	213264	40.37	4.39	12	0.54	1724.00	15859.00	87200	20250304	-20.18	24850	20240404	180.08	87200	-20.18	20250304	36300	91.74	20250106	87200	-20.18	20250304	24850	180.08	20240404	0.90	Y	042660	5000	15370 억	35972638	N	N	184938	N	N
67	20250402	150425	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	69500	200	2	0.29	109485204000	1571159	70.99	70800	70900	68300	90000	48600	69300	69684.36	11.74	-252706	72166	70732	69666	68232	67166	71450	68950	15371	20700	5000	51280	100	1	306413394	212957	40.31	4.38	12	0.51	1724.00	15859.00	87200	20250304	-20.30	24850	20240404	179.68	87200	-20.30	20250304	36300	91.46	20250106	87200	-20.30	20250304	24850	179.68	20240404	0.90	Y	042660	5000	15370 억	35972638	N	N	178635	N	N
68	20250402	140427	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	69100	-200	5	-0.29	96008569450	1376717	62.21	70800	70900	68300	90000	48600	69300	69737.33	11.74	-281884	72166	70732	69666	68232	67166	71450	68950	15371	20700	5000	51280	100	1	306413394	211732	40.08	4.36	12	0.45	1724.00	15859.00	87200	20250304	-20.76	24850	20240404	178.07	87200	-20.76	20250304	36300	90.36	20250106	87200	-20.76	20250304	24850	178.07	20240404	0.90	Y	042660	5000	15370 억	35972638	N	N	178635	N	N
69	20250402	130427	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	70200	900	2	1.30	81258458500	1164472	52.62	70800	70900	68300	90000	48600	69300	69781.38	11.74	-236746	72166	70732	69666	68232	67166	71450	68950	15371	20700	5000	51280	100	1	306413394	215102	40.72	4.43	12	0.38	1724.00	15859.00	87200	20250304	-19.50	24850	20240404	182.49	87200	-19.50	20250304	36300	93.39	20250106	87200	-19.50	20250304	24850	182.49	20240404	0.90	Y	042660	5000	15370 억	35972638	N	N	178635	N	N
70	20250402	120427	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	70300	1000	2	1.44	74867960050	1073343	48.50	70800	70900	68300	90000	48600	69300	69752.13	11.74	-221442	72166	70732	69666	68232	67166	71450	68950	15371	20700	5000	51280	100	1	306413394	215409	40.78	4.43	12	0.35	1724.00	15859.00	87200	20250304	-19.38	24850	20240404	182.90	87200	-19.38	20250304	36300	93.66	20250106	87200	-19.38	20250304	24850	182.90	20240404	0.90	Y	042660	5000	15370 억	35972638	N	N	178635	N	N
71	20250402	110426	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	70500	1200	2	1.73	65441352100	939299	42.44	70800	70900	68300	90000	48600	69300	69670.42	11.74	-201113	72166	70732	69666	68232	67166	71450	68950	15371	20700	5000	51280	100	1	306413394	216021	40.89	4.45	12	0.31	1724.00	15859.00	87200	20250304	-19.15	24850	20240404	183.70	87200	-19.15	20250304	36300	94.21	20250106	87200	-19.15	20250304	24850	183.70	20240404	0.90	Y	042660	5000	15370 억	35972638	N	N	178635	N	N
72	20250402	100426	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	69300	0	3	0.00	44501191400	640162	28.93	70800	70900	68300	90000	48600	69300	69515.52	11.74	-195181	72166	70732	69666	68232	67166	71450	68950	15371	20700	5000	51280	100	1	306413394	212344	40.20	4.37	12	0.21	1724.00	15859.00	87200	20250304	-20.53	24850	20240404	178.87	87200	-20.53	20250304	36300	90.91	20250106	87200	-20.53	20250304	24850	178.87	20240404	0.90	Y	042660	5000	15370 억	35972638	N	N	178635	N	N
73	20250402	090428	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	69500	200	2	0.29	12828066600	182479	8.25	70800	70900	69400	90000	48600	69300	70298.88	11.74	-101081	72166	70732	69666	68232	67166	71450	68950	15371	20700	5000	51280	100	1	306413394	212957	40.31	4.38	12	0.06	1724.00	15859.00	87200	20250304	-20.30	24850	20240404	179.68	87200	-20.30	20250304	36300	91.46	20250106	87200	-20.30	20250304	24850	179.68	20240404	0.90	Y	042660	5000	15370 억	35972638	N	N	178635	N	N
74	20250401	160429	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	69300	2200	2	3.28	153883187150	2211542	89.99	69100	71100	68600	87200	47000	67100	69582.00	11.90	-468335	71433	69266	66933	64766	62433	70350	65850	15371	20100	5000	49650	100	1	306413394	212344	40.20	4.37	12	0.72	1724.00	15859.00	87200	20250304	-20.53	24850	20240404	178.87	87200	-20.53	20250304	36300	90.91	20250106	87200	-20.53	20250304	24850	178.87	20240404	0.93	Y	042660	5000	15370 억	36451960	N	N	178635	N	N
75	20250401	150429	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	69500	2400	2	3.58	147684224750	2122116	86.35	69100	71100	68600	87200	47000	67100	69592.92	11.90	-460891	71433	69266	66933	64766	62433	70350	65850	15371	20100	5000	49650	100	1	306413394	212957	40.31	4.38	12	0.69	1724.00	15859.00	87200	20250304	-20.30	24850	20240404	179.68	87200	-20.30	20250304	36300	91.46	20250106	87200	-20.30	20250304	24850	179.68	20240404	0.93	Y	042660	5000	15370 억	36451960	N	N	430167	N	N
76	20250401	140429	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	69100	2000	2	2.98	135245410850	1942813	79.05	69100	71100	68600	87200	47000	67100	69613.20	11.90	-409547	71433	69266	66933	64766	62433	70350	65850	15371	20100	5000	49650	100	1	306413394	211732	40.08	4.36	12	0.63	1724.00	15859.00	87200	20250304	-20.76	24850	20240404	178.07	87200	-20.76	20250304	36300	90.36	20250106	87200	-20.76	20250304	24850	178.07	20240404	0.93	Y	042660	5000	15370 억	36451960	N	N	430167	N	N
77	20250401	130429	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	68900	1800	2	2.68	122390552350	1757396	71.51	69100	71100	68600	87200	47000	67100	69643.14	11.90	-372624	71433	69266	66933	64766	62433	70350	65850	15371	20100	5000	49650	100	1	306413394	211119	39.97	4.34	12	0.57	1724.00	15859.00	87200	20250304	-20.99	24850	20240404	177.26	87200	-20.99	20250304	36300	89.81	20250106	87200	-20.99	20250304	24850	177.26	20240404	0.93	Y	042660	5000	15370 억	36451960	N	N	430167	N	N
78	20250401	120430	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	69100	2000	2	2.98	114384153600	1641339	66.79	69100	71100	68600	87200	47000	67100	69689.55	11.90	-325409	71433	69266	66933	64766	62433	70350	65850	15371	20100	5000	49650	100	1	306413394	211732	40.08	4.36	12	0.54	1724.00	15859.00	87200	20250304	-20.76	24850	20240404	178.07	87200	-20.76	20250304	36300	90.36	20250106	87200	-20.76	20250304	24850	178.07	20240404	0.93	Y	042660	5000	15370 억	36451960	N	N	430167	N	N
79	20250401	110426	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	69300	2200	2	3.28	104572957300	1499060	61.00	69100	71100	68600	87200	47000	67100	69759.04	11.90	-264508	71433	69266	66933	64766	62433	70350	65850	15371	20100	5000	49650	100	1	306413394	212344	40.20	4.37	12	0.49	1724.00	15859.00	87200	20250304	-20.53	24850	20240404	178.87	87200	-20.53	20250304	36300	90.91	20250106	87200	-20.53	20250304	24850	178.87	20240404	0.93	Y	042660	5000	15370 억	36451960	N	N	430167	N	N
80	20250401	100422	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	69300	2200	2	3.28	90009374900	1289246	52.46	69100	71100	68600	87200	47000	67100	69815.54	11.90	-213706	71433	69266	66933	64766	62433	70350	65850	15371	20100	5000	49650	100	1	306413394	212344	40.20	4.37	12	0.42	1724.00	15859.00	87200	20250304	-20.53	24850	20240404	178.87	87200	-20.53	20250304	36300	90.91	20250106	87200	-20.53	20250304	24850	178.87	20240404	0.93	Y	042660	5000	15370 억	36451960	N	N	430167	N	N
81	20250401	090424	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	69900	2800	2	4.17	19788562900	284617	11.58	69100	70100	68900	87200	47000	67100	69527.07	11.90	-24668	71433	69266	66933	64766	62433	70350	65850	15371	20100	5000	49650	100	1	306413394	214183	40.55	4.41	12	0.09	1724.00	15859.00	87200	20250304	-19.84	24850	20240404	181.29	87200	-19.84	20250304	36300	92.56	20250106	87200	-19.84	20250304	24850	181.29	20240404	0.93	Y	042660	5000	15370 억	36451960	N	N	430167	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History