KissMeData/090080/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250414	160653	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1950	450	1	30.00	46855008631	26256139	2243.47	1459	1950	1381	1950	1050	1500	1784.59	2.01	571652	1568	1533	1481	1446	1394	1543	1456	275	450	500	930	1	1	54902259	1071	27.86	2.32	12	47.82	70.00	839.00	2150	20250408	-9.30	760	20241210	156.58	2150	-9.30	20250408	867	124.91	20250102	2150	-9.30	20250408	760	156.58	20241210	0.12	Y	090080	500	274 억	1106155	N	N	7193	N	00	N
3	20250414	150659	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1950	450	1	30.00	46724703781	26189316	2237.76	1459	1950	1381	1950	1050	1500	1784.18	2.01	568665	1568	1533	1481	1446	1394	1543	1456	275	450	500	930	1	1	54902259	1071	27.86	2.32	12	47.70	70.00	839.00	2150	20250408	-9.30	760	20241210	156.58	2150	-9.30	20250408	867	124.91	20250102	2150	-9.30	20250408	760	156.58	20241210	0.12	Y	090080	500	274 억	1106155	N	N	578	N	00	N
4	20250414	140657	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1944	444	2	29.60	45530493823	25576813	2185.42	1459	1950	1381	1950	1050	1500	1780.22	2.01	467230	1568	1533	1481	1446	1394	1543	1456	275	450	500	930	1	1	54902259	1067	27.77	2.32	12	46.59	70.00	839.00	2150	20250408	-9.58	760	20241210	155.79	2150	-9.58	20250408	867	124.22	20250102	2150	-9.58	20250408	760	155.79	20241210	0.12	Y	090080	500	274 억	1106155	N	N	578	N	00	N
5	20250414	130657	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1881	381	2	25.40	32126683218	18679970	1596.12	1459	1890	1381	1950	1050	1500	1719.92	2.01	401727	1568	1533	1481	1446	1394	1543	1456	275	450	500	930	1	1	54902259	1033	26.87	2.24	12	34.02	70.00	839.00	2150	20250408	-12.51	760	20241210	147.50	2150	-12.51	20250408	867	116.96	20250102	2150	-12.51	20250408	760	147.50	20241210	0.12	Y	090080	500	274 억	1106155	N	N	578	N	00	N
6	20250414	120659	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1681	181	2	12.07	14990367995	9219199	787.74	1459	1784	1381	1950	1050	1500	1626.08	2.01	335665	1568	1533	1481	1446	1394	1543	1456	275	450	500	930	1	1	54902259	923	24.01	2.00	12	16.79	70.00	839.00	2150	20250408	-21.81	760	20241210	121.18	2150	-21.81	20250408	867	93.89	20250102	2150	-21.81	20250408	760	121.18	20241210	0.12	Y	090080	500	274 억	1106155	N	N	578	N	00	N
7	20250414	110654	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1535	35	2	2.33	3672834480	2494616	213.15	1459	1538	1381	1950	1050	1500	1472.23	2.01	408170	1568	1533	1481	1446	1394	1543	1456	275	450	500	930	1	1	54902259	843	21.93	1.83	12	4.54	70.00	839.00	2150	20250408	-28.60	760	20241210	101.97	2150	-28.60	20250408	867	77.05	20250102	2150	-28.60	20250408	760	101.97	20241210	0.12	Y	090080	500	274 억	1106155	N	N	578	N	00	N
8	20250414	100657	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1498	-2	5	-0.13	3072326968	2095167	179.02	1459	1532	1381	1950	1050	1500	1466.28	2.01	361896	1568	1533	1481	1446	1394	1543	1456	275	450	500	930	1	1	54902259	822	21.40	1.79	12	3.82	70.00	839.00	2150	20250408	-30.33	760	20241210	97.11	2150	-30.33	20250408	867	72.78	20250102	2150	-30.33	20250408	760	97.11	20241210	0.12	Y	090080	500	274 억	1106155	N	N	578	N	00	N
9	20250414	090658	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1403	-97	5	-6.47	1082163867	757515	64.73	1459	1467	1381	1950	1050	1500	1427.95	2.01	209550	1568	1533	1481	1446	1394	1543	1456	275	450	500	930	1	1	54902259	770	20.04	1.67	12	1.38	70.00	839.00	2150	20250408	-34.74	760	20241210	84.61	2150	-34.74	20250408	867	61.82	20250102	2150	-34.74	20250408	760	84.61	20241210	0.12	Y	090080	500	274 억	1106155	N	N	578	N	00	N
10	20250411	160650	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1500	-3	5	-0.20	1688928430	1148164	92.82	1500	1516	1429	1953	1053	1503	1470.86	2.01	-1297	1583	1542	1521	1480	1459	1532	1470	275	450	500	930	1	1	54902259	824	21.43	1.79	12	2.09	70.00	839.00	2150	20250408	-30.23	760	20241210	97.37	2150	-30.23	20250408	867	73.01	20250102	2150	-30.23	20250408	760	97.37	20241210	0.14	Y	090080	500	274 억	1103018	N	N	578	N	00	Y
11	20250411	150655	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1500	-3	5	-0.20	1478290930	1007739	81.46	1500	1516	1429	1953	1053	1503	1466.93	2.01	-5852	1583	1542	1521	1480	1459	1532	1470	275	450	500	930	1	1	54902259	824	21.43	1.79	12	1.84	70.00	839.00	2150	20250408	-30.23	760	20241210	97.37	2150	-30.23	20250408	867	73.01	20250102	2150	-30.23	20250408	760	97.37	20241210	0.14	Y	090080	500	274 억	1103018	N	N	42	N	00	Y
12	20250411	140654	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1501	-2	5	-0.13	1156648318	793976	64.18	1500	1501	1429	1953	1053	1503	1456.77	2.01	-5926	1583	1542	1521	1480	1459	1532	1470	275	450	500	930	1	1	54902259	824	21.44	1.79	12	1.45	70.00	839.00	2150	20250408	-30.19	760	20241210	97.50	2150	-30.19	20250408	867	73.13	20250102	2150	-30.19	20250408	760	97.50	20241210	0.14	Y	090080	500	274 억	1103018	N	N	42	N	00	Y
13	20250411	130656	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1457	-46	5	-3.06	926853838	639704	51.71	1500	1500	1429	1953	1053	1503	1448.86	2.01	-5926	1583	1542	1521	1480	1459	1532	1470	275	450	500	930	1	1	54902259	800	20.81	1.74	12	1.17	70.00	839.00	2150	20250408	-32.23	760	20241210	91.71	2150	-32.23	20250408	867	68.05	20250102	2150	-32.23	20250408	760	91.71	20241210	0.14	Y	090080	500	274 억	1103018	N	N	42	N	00	Y
14	20250411	120657	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1444	-59	5	-3.93	811825059	560517	45.31	1500	1500	1429	1953	1053	1503	1448.33	2.01	-3780	1583	1542	1521	1480	1459	1532	1470	275	450	500	930	1	1	54902259	793	20.63	1.72	12	1.02	70.00	839.00	2150	20250408	-32.84	760	20241210	90.00	2150	-32.84	20250408	867	66.55	20250102	2150	-32.84	20250408	760	90.00	20241210	0.14	Y	090080	500	274 억	1103018	N	N	42	N	00	Y
15	20250411	110656	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1429	-74	5	-4.92	673695939	464549	37.55	1500	1500	1429	1953	1053	1503	1450.20	2.01	-1620	1583	1542	1521	1480	1459	1532	1470	275	450	500	930	1	1	54902259	785	20.41	1.70	12	0.85	70.00	839.00	2150	20250408	-33.53	760	20241210	88.03	2150	-33.53	20250408	867	64.82	20250102	2150	-33.53	20250408	760	88.03	20241210	0.14	Y	090080	500	274 억	1103018	N	N	42	N	00	Y
16	20250411	100657	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1444	-59	5	-3.93	386583801	263710	21.32	1500	1500	1444	1953	1053	1503	1465.92	2.01	0	1583	1542	1521	1480	1459	1532	1470	275	450	500	930	1	1	54902259	793	20.63	1.72	12	0.48	70.00	839.00	2150	20250408	-32.84	760	20241210	90.00	2150	-32.84	20250408	867	66.55	20250102	2150	-32.84	20250408	760	90.00	20241210	0.14	Y	090080	500	274 억	1103018	N	N	42	N	00	Y
17	20250411	090700	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1500	-3	5	-0.20	41706525	27804	2.25	1500	1500	1500	1953	1053	1503	1500.00	2.01	0	1583	1542	1521	1480	1459	1532	1470	275	450	500	930	1	1	54902259	824	21.43	1.79	12	0.05	70.00	839.00	2150	20250408	-30.23	760	20241210	97.37	2150	-30.23	20250408	867	73.01	20250102	2150	-30.23	20250408	760	97.37	20241210	0.14	Y	090080	500	274 억	1103018	N	N	42	N	00	Y
18	20250410	160652	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1503	2	2	0.13	1836707162	1205890	44.57	1552	1562	1500	1951	1051	1501	1523.11	1.95	38023	1890	1695	1598	1403	1306	1647	1355	275	450	500	930	1	1	54902259	825	21.47	1.79	12	2.20	70.00	839.00	2150	20250408	-30.09	760	20241210	97.76	2150	-30.09	20250408	867	73.36	20250102	2150	-30.09	20250408	760	97.76	20241210	0.29	Y	090080	500	274 억	1071050	N	N	42	N	00	Y
19	20250410	150655	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1502	1	2	0.07	1676218325	1099111	40.62	1552	1562	1500	1951	1051	1501	1525.07	1.95	17926	1890	1695	1598	1403	1306	1647	1355	275	450	500	930	1	1	54902259	825	21.46	1.79	12	2.00	70.00	839.00	2150	20250408	-30.14	760	20241210	97.63	2150	-30.14	20250408	867	73.24	20250102	2150	-30.14	20250408	760	97.63	20241210	0.29	Y	090080	500	274 억	1071050	N	N	0	N	00	Y
20	20250410	140653	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1501	0	3	0.00	1449677589	948254	35.04	1552	1562	1500	1951	1051	1501	1528.79	1.95	15906	1890	1695	1598	1403	1306	1647	1355	275	450	500	930	1	1	54902259	824	21.44	1.79	12	1.73	70.00	839.00	2150	20250408	-30.19	760	20241210	97.50	2150	-30.19	20250408	867	73.13	20250102	2150	-30.19	20250408	760	97.50	20241210	0.29	Y	090080	500	274 억	1071050	N	N	0	N	00	Y
21	20250410	130653	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1500	-1	5	-0.07	1191011760	775925	28.68	1552	1562	1500	1951	1051	1501	1534.96	1.95	11704	1890	1695	1598	1403	1306	1647	1355	275	450	500	930	1	1	54902259	824	21.43	1.79	12	1.41	70.00	839.00	2150	20250408	-30.23	760	20241210	97.37	2150	-30.23	20250408	867	73.01	20250102	2150	-30.23	20250408	760	97.37	20241210	0.29	Y	090080	500	274 억	1071050	N	N	0	N	00	Y
22	20250410	120654	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1501	0	3	0.00	955328359	618845	22.87	1552	1562	1501	1951	1051	1501	1543.73	1.95	11704	1890	1695	1598	1403	1306	1647	1355	275	450	500	930	1	1	54902259	824	21.44	1.79	12	1.13	70.00	839.00	2150	20250408	-30.19	760	20241210	97.50	2150	-30.19	20250408	867	73.13	20250102	2150	-30.19	20250408	760	97.50	20241210	0.29	Y	090080	500	274 억	1071050	N	N	0	N	00	Y
23	20250410	110652	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1561	60	2	4.00	663199018	425902	15.74	1552	1562	1552	1951	1051	1501	1557.16	1.95	5111	1890	1695	1598	1403	1306	1647	1355	275	450	500	930	1	1	54902259	857	22.30	1.86	12	0.78	70.00	839.00	2150	20250408	-27.40	760	20241210	105.39	2150	-27.40	20250408	867	80.05	20250102	2150	-27.40	20250408	760	105.39	20241210	0.29	Y	090080	500	274 억	1071050	N	N	0	N	00	Y
24	20250410	100653	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1562	61	2	4.06	509226661	327265	12.09	1552	1562	1552	1951	1051	1501	1556.01	1.95	600	1890	1695	1598	1403	1306	1647	1355	275	450	500	930	1	1	54902259	858	22.31	1.86	12	0.60	70.00	839.00	2150	20250408	-27.35	760	20241210	105.53	2150	-27.35	20250408	867	80.16	20250102	2150	-27.35	20250408	760	105.53	20241210	0.29	Y	090080	500	274 억	1071050	N	N	0	N	00	Y
25	20250410	090656	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1552	51	2	3.40	86067712	55456	2.05	1552	1552	1552	1951	1051	1501	1552.00	1.95	0	1890	1695	1598	1403	1306	1647	1355	275	450	500	930	1	1	54902259	852	22.17	1.85	12	0.10	70.00	839.00	2150	20250408	-27.81	760	20241210	104.21	2150	-27.81	20250408	867	79.01	20250102	2150	-27.81	20250408	760	104.21	20241210	0.29	Y	090080	500	274 억	1071050	N	N	0	N	00	Y
26	20250409	160649	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1501	-340	5	-18.47	4318053570	2669884	11.46	1793	1793	1501	2390	1289	1841	1617.37	1.91	13928	2383	2112	1879	1608	1375	2247	1743	275	549	500	1140	1	1	54902259	824	21.44	1.79	12	4.86	70.00	839.00	2150	20250408	-30.19	760	20241210	97.50	2150	-30.19	20250408	867	73.13	20250102	2150	-30.19	20250408	760	97.50	20241210	0.41	Y	090080	500	274 억	1047118	N	N	47936	N	00	Y
27	20250409	150525	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1509	-332	5	-18.03	4101690424	2525738	10.84	1793	1793	1509	2390	1289	1841	1623.59	1.91	-1380	2383	2112	1879	1608	1375	2247	1743	275	549	500	1140	1	1	54902259	828	21.56	1.80	12	4.60	70.00	839.00	2150	20250408	-29.81	760	20241210	98.55	2150	-29.81	20250408	867	74.05	20250102	2150	-29.81	20250408	760	98.55	20241210	0.41	Y	090080	500	274 억	1047118	N	N	47936	N	00	Y
28	20250409	140647	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1520	-321	5	-17.44	3682331779	2247833	9.65	1793	1793	1515	2390	1289	1841	1637.79	1.91	-1451	2383	2112	1879	1608	1375	2247	1743	275	549	500	1140	1	1	54902259	835	21.71	1.81	12	4.09	70.00	839.00	2150	20250408	-29.30	760	20241210	100.00	2150	-29.30	20250408	867	75.32	20250102	2150	-29.30	20250408	760	100.00	20241210	0.41	Y	090080	500	274 억	1047118	N	N	47936	N	00	Y
29	20250409	130645	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1580	-261	5	-14.18	3122304699	1878903	8.07	1793	1793	1580	2390	1289	1841	1661.37	1.91	-10951	2383	2112	1879	1608	1375	2247	1743	275	549	500	1140	1	1	54902259	867	22.57	1.88	12	3.42	70.00	839.00	2150	20250408	-26.51	760	20241210	107.89	2150	-26.51	20250408	867	82.24	20250102	2150	-26.51	20250408	760	107.89	20241210	0.41	Y	090080	500	274 억	1047118	N	N	47936	N	00	Y
30	20250409	120647	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1627	-214	5	-11.62	2820995139	1689792	7.25	1793	1793	1627	2390	1289	1841	1669.00	1.91	-10951	2383	2112	1879	1608	1375	2247	1743	275	549	500	1140	1	1	54902259	893	23.24	1.94	12	3.08	70.00	839.00	2150	20250408	-24.33	760	20241210	114.08	2150	-24.33	20250408	867	87.66	20250102	2150	-24.33	20250408	760	114.08	20241210	0.41	Y	090080	500	274 억	1047118	N	N	47936	N	00	Y
31	20250409	110645	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1650	-191	5	-10.37	2549438888	1524219	6.54	1793	1793	1650	2390	1289	1841	1672.15	1.91	-10951	2383	2112	1879	1608	1375	2247	1743	275	549	500	1140	1	1	54902259	906	23.57	1.97	12	2.78	70.00	839.00	2150	20250408	-23.26	760	20241210	117.11	2150	-23.26	20250408	867	90.31	20250102	2150	-23.26	20250408	760	117.11	20241210	0.41	Y	090080	500	274 억	1047118	N	N	47936	N	00	Y
32	20250409	100649	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1650	-191	5	-10.37	1868583183	1111730	4.77	1793	1793	1650	2390	1289	1841	1680.18	1.91	-10951	2383	2112	1879	1608	1375	2247	1743	275	549	500	1140	1	1	54902259	906	23.57	1.97	12	2.02	70.00	839.00	2150	20250408	-23.26	760	20241210	117.11	2150	-23.26	20250408	867	90.31	20250102	2150	-23.26	20250408	760	117.11	20241210	0.41	Y	090080	500	274 억	1047118	N	N	47936	N	00	Y
33	20250409	090652	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1793	-48	5	-2.61	233871843	130323	0.56	1793	1793	1793	2390	1289	1841	1793.00	1.91	0	2383	2112	1879	1608	1375	2247	1743	275	549	500	1140	1	1	54902259	984	25.61	2.14	12	0.24	70.00	839.00	2150	20250408	-16.60	760	20241210	135.92	2150	-16.60	20250408	867	106.81	20250102	2150	-16.60	20250408	760	135.92	20241210	0.41	Y	090080	500	274 억	1047118	N	N	47936	N	00	Y
34	20250408	160641	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1841	41	2	2.28	44871127656	23205394	78.92	1800	2150	1646	2340	1260	1800	1933.73	1.52	222950	2144	1972	1786	1614	1428	2058	1700	275	540	500	1110	1	1	54902259	1011	26.30	2.19	12	42.27	70.00	839.00	2150	20250408	-14.37	760	20241210	142.24	2150	-14.37	20250408	867	112.34	20250102	2150	-14.37	20250408	760	142.24	20241210	0.25	Y	090080	500	274 억	835055	N	N	47936	N	01	N
35	20250408	150645	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1799	-1	5	-0.06	44053697638	22754172	77.38	1800	2150	1646	2340	1260	1800	1936.10	1.52	212438	2144	1972	1786	1614	1428	2058	1700	275	540	500	1110	1	1	54902259	988	25.70	2.14	12	41.44	70.00	839.00	2150	20250408	-16.33	760	20241210	136.71	2150	-16.33	20250408	867	107.50	20250102	2150	-16.33	20250408	760	136.71	20241210	0.25	Y	090080	500	274 억	835055	N	N	78092	N	01	N
36	20250408	140643	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1749	-51	5	-2.83	41656567956	21425388	72.86	1800	2150	1646	2340	1260	1800	1944.29	1.52	169648	2144	1972	1786	1614	1428	2058	1700	275	540	500	1110	1	1	54902259	960	24.99	2.08	12	39.02	70.00	839.00	2150	20250408	-18.65	760	20241210	130.13	2150	-18.65	20250408	867	101.73	20250102	2150	-18.65	20250408	760	130.13	20241210	0.25	Y	090080	500	274 억	835055	N	N	78092	N	01	N
37	20250408	130642	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1935	135	2	7.50	39051583571	20006522	68.04	1800	2150	1646	2340	1260	1800	1951.98	1.52	153830	2144	1972	1786	1614	1428	2058	1700	275	540	500	1110	1	1	54902259	1062	27.64	2.31	12	36.44	70.00	839.00	2150	20250408	-10.00	760	20241210	154.61	2150	-10.00	20250408	867	123.18	20250102	2150	-10.00	20250408	760	154.61	20241210	0.25	Y	090080	500	274 억	835055	N	N	78092	N	01	N
38	20250408	120644	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1916	116	2	6.44	36374801785	18627306	63.35	1800	2150	1646	2340	1260	1800	1952.81	1.52	197394	2144	1972	1786	1614	1428	2058	1700	275	540	500	1110	1	1	54902259	1052	27.37	2.28	12	33.93	70.00	839.00	2150	20250408	-10.88	760	20241210	152.11	2150	-10.88	20250408	867	120.99	20250102	2150	-10.88	20250408	760	152.11	20241210	0.25	Y	090080	500	274 억	835055	N	N	78092	N	01	N
39	20250408	110643	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1955	155	2	8.61	32891845797	16817514	57.19	1800	2150	1646	2340	1260	1800	1955.85	1.52	211128	2144	1972	1786	1614	1428	2058	1700	275	540	500	1110	1	1	54902259	1073	27.93	2.33	12	30.63	70.00	839.00	2150	20250408	-9.07	760	20241210	157.24	2150	-9.07	20250408	867	125.49	20250102	2150	-9.07	20250408	760	157.24	20241210	0.25	Y	090080	500	274 억	835055	N	N	78092	N	01	N
40	20250408	100643	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	2020	220	2	12.22	23974330174	12373597	42.08	1800	2150	1646	2340	1260	1800	1937.59	1.52	50399	2144	1972	1786	1614	1428	2058	1700	275	540	500	1110	5	1	54902259	1109	28.86	2.41	12	22.54	70.00	839.00	2150	20250408	-6.05	760	20241210	165.79	2150	-6.05	20250408	867	132.99	20250102	2150	-6.05	20250408	760	165.79	20241210	0.25	Y	090080	500	274 억	835055	N	N	78092	N	01	N
41	20250408	090645	54	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1694	-106	5	-5.89	1549463930	904644	3.08	1800	1800	1646	2340	1260	1800	1712.32	1.52	38452	2144	1972	1786	1614	1428	2058	1700	275	540	500	1110	1	1	54902259	930	24.20	2.02	12	1.65	70.00	839.00	1958	20250407	-13.48	760	20241210	122.89	1958	-13.48	20250407	867	95.39	20250102	1958	-13.48	20250407	760	122.89	20241210	0.25	Y	090080	500	274 억	835055	N	N	78092	N	01	N
42	20250407	160636	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1800	200	2	12.50	52373101589	29144175	103.78	1668	1958	1600	2080	1120	1600	1797.50	1.90	-245597	2077	1838	1481	1242	885	1958	1362	275	480	500	990	1	1	54902259	988	25.71	2.15	12	53.08	70.00	839.00	1958	20250407	-8.07	760	20241210	136.84	1958	-8.07	20250407	867	107.61	20250102	1958	-8.07	20250407	760	136.84	20241210	0.21	Y	090080	500	274 억	1042172	N	N	78092	N	00	N
43	20250407	150641	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1804	204	2	12.75	48918402955	27266811	97.10	1668	1958	1600	2080	1120	1600	1794.55	1.90	-191919	2077	1838	1481	1242	885	1958	1362	275	480	500	990	1	1	54902259	990	25.77	2.15	12	49.66	70.00	839.00	1958	20250407	-7.87	760	20241210	137.37	1958	-7.87	20250407	867	108.07	20250102	1958	-7.87	20250407	760	137.37	20241210	0.21	Y	090080	500	274 억	1042172	N	N	71241	N	00	N
44	20250407	140638	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1717	117	2	7.31	42751627295	23784622	84.70	1668	1958	1600	2080	1120	1600	1798.02	1.90	-154052	2077	1838	1481	1242	885	1958	1362	275	480	500	990	1	1	54902259	943	24.53	2.05	12	43.32	70.00	839.00	1958	20250407	-12.31	760	20241210	125.92	1958	-12.31	20250407	867	98.04	20250102	1958	-12.31	20250407	760	125.92	20241210	0.21	Y	090080	500	274 억	1042172	N	N	71241	N	00	N
45	20250407	130637	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1794	194	2	12.12	40264151231	22364358	79.64	1668	1958	1600	2080	1120	1600	1800.98	1.90	-113649	2077	1838	1481	1242	885	1958	1362	275	480	500	990	1	1	54902259	985	25.63	2.14	12	40.73	70.00	839.00	1958	20250407	-8.38	760	20241210	136.05	1958	-8.38	20250407	867	106.92	20250102	1958	-8.38	20250407	760	136.05	20241210	0.21	Y	090080	500	274 억	1042172	N	N	71241	N	00	N
46	20250407	120637	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1788	188	2	11.75	37763119204	20989289	74.74	1668	1958	1600	2080	1120	1600	1799.81	1.90	182678	2077	1838	1481	1242	885	1958	1362	275	480	500	990	1	1	54902259	982	25.54	2.13	12	38.23	70.00	839.00	1958	20250407	-8.68	760	20241210	135.26	1958	-8.68	20250407	867	106.23	20250102	1958	-8.68	20250407	760	135.26	20241210	0.21	Y	090080	500	274 억	1042172	N	N	71241	N	00	N
47	20250407	110638	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1829	229	2	14.31	35464422349	19715091	70.21	1668	1958	1600	2080	1120	1600	1799.54	1.90	248406	2077	1838	1481	1242	885	1958	1362	275	480	500	990	1	1	54902259	1004	26.13	2.18	12	35.91	70.00	839.00	1958	20250407	-6.59	760	20241210	140.66	1958	-6.59	20250407	867	110.96	20250102	1958	-6.59	20250407	760	140.66	20241210	0.21	Y	090080	500	274 억	1042172	N	N	71241	N	00	N
48	20250407	100638	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1880	280	2	17.50	26523352131	14989741	53.38	1668	1935	1600	2080	1120	1600	1770.21	1.90	255731	2077	1838	1481	1242	885	1958	1362	275	480	500	990	1	1	54902259	1032	26.86	2.24	12	27.30	70.00	839.00	1935	20250407	-2.84	760	20241210	147.37	1935	-2.84	20250407	867	116.84	20250102	1935	-2.84	20250407	760	147.37	20241210	0.21	Y	090080	500	274 억	1042172	N	N	71241	N	00	N
49	20250407	090639	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1658	58	2	3.62	4299890158	2587758	9.21	1668	1712	1600	2080	1120	1600	1663.30	1.90	16666	2077	1838	1481	1242	885	1958	1362	275	480	500	990	1	1	54902259	910	23.69	1.98	12	4.71	70.00	839.00	1720	20250404	-3.60	760	20241210	118.16	1720	-3.60	20250404	867	91.23	20250102	1720	-3.60	20250404	760	118.16	20241210	0.21	Y	090080	500	274 억	1042172	N	N	71241	N	00	N
50	20250404	160636	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1600	265	2	19.85	41781041466	27944177	130.57	1335	1720	1124	1735	935	1335	1495.07	3.21	-782710	1607	1471	1264	1128	921	1539	1196	275	400	500	820	1	1	54902259	878	22.86	1.91	12	50.90	70.00	839.00	1720	20250404	-6.98	760	20241210	110.53	1720	-6.98	20250404	867	84.54	20250102	1720	-6.98	20250404	760	110.53	20241210	0.32	Y	090080	500	274 억	1762847	N	N	71241	N	00	N
51	20250404	150642	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1567	232	2	17.38	40692539887	27259453	127.37	1335	1720	1124	1735	935	1335	1492.80	3.21	-817169	1607	1471	1264	1128	921	1539	1196	275	400	500	820	1	1	54902259	860	22.39	1.87	12	49.65	70.00	839.00	1720	20250404	-8.90	760	20241210	106.18	1720	-8.90	20250404	867	80.74	20250102	1720	-8.90	20250404	760	106.18	20241210	0.32	Y	090080	500	274 억	1762847	N	N	75354	N	00	N
52	20250404	140643	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1600	265	2	19.85	38151682798	25650673	119.85	1335	1720	1124	1735	935	1335	1487.37	3.21	-910612	1607	1471	1264	1128	921	1539	1196	275	400	500	820	1	1	54902259	878	22.86	1.91	12	46.72	70.00	839.00	1720	20250404	-6.98	760	20241210	110.53	1720	-6.98	20250404	867	84.54	20250102	1720	-6.98	20250404	760	110.53	20241210	0.32	Y	090080	500	274 억	1762847	N	N	75354	N	00	N
53	20250404	130643	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1631	296	2	22.17	35168548219	23812053	111.26	1335	1720	1124	1735	935	1335	1476.93	3.21	-926739	1607	1471	1264	1128	921	1539	1196	275	400	500	820	1	1	54902259	895	23.30	1.94	12	43.37	70.00	839.00	1720	20250404	-5.17	760	20241210	114.61	1720	-5.17	20250404	867	88.12	20250102	1720	-5.17	20250404	760	114.61	20241210	0.32	Y	090080	500	274 억	1762847	N	N	75354	N	00	N
54	20250404	120637	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1605	270	2	20.22	28507907732	19631043	91.73	1335	1720	1124	1735	935	1335	1452.20	3.21	-849548	1607	1471	1264	1128	921	1539	1196	275	400	500	820	1	1	54902259	881	22.93	1.91	12	35.76	70.00	839.00	1720	20250404	-6.69	760	20241210	111.18	1720	-6.69	20250404	867	85.12	20250102	1720	-6.69	20250404	760	111.18	20241210	0.32	Y	090080	500	274 억	1762847	N	N	75354	N	00	N
55	20250404	110640	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1155	-180	5	-13.48	6693074537	5302322	24.77	1335	1360	1136	1735	935	1335	1262.26	3.21	-460742	1607	1471	1264	1128	921	1539	1196	275	400	500	820	1	1	54902259	634	16.50	1.38	12	9.66	70.00	839.00	1500	20250304	-23.00	760	20241210	51.97	1500	-23.00	20250304	867	33.22	20250102	1500	-23.00	20250304	760	51.97	20241210	0.32	Y	090080	500	274 억	1762847	N	N	75354	N	00	N
56	20250404	100640	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1270	-65	5	-4.87	3392410362	2703600	12.63	1335	1360	1202	1735	935	1335	1254.71	3.21	-71798	1607	1471	1264	1128	921	1539	1196	275	400	500	820	1	1	54902259	697	18.14	1.51	12	4.92	70.00	839.00	1500	20250304	-15.33	760	20241210	67.11	1500	-15.33	20250304	867	46.48	20250102	1500	-15.33	20250304	760	67.11	20241210	0.32	Y	090080	500	274 억	1762847	N	N	75354	N	00	N
57	20250404	090643	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1226	-109	5	-8.16	1582861380	1249951	5.84	1335	1360	1202	1735	935	1335	1266.22	3.21	-33452	1607	1471	1264	1128	921	1539	1196	275	400	500	820	1	1	54902259	673	17.51	1.46	12	2.28	70.00	839.00	1500	20250304	-18.27	760	20241210	61.32	1500	-18.27	20250304	867	41.41	20250102	1500	-18.27	20250304	760	61.32	20241210	0.32	Y	090080	500	274 억	1762847	N	N	75354	N	00	N
58	20250403	160630	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1335	236	2	21.47	27298895834	21241650	1628.60	1090	1400	1057	1428	770	1099	1285.07	3.08	165010	1240	1169	1133	1062	1026	1151	1044	275	329	500	680	1	1	54902259	733	19.07	1.59	12	38.69	70.00	839.00	1500	20250304	-11.00	760	20241210	75.66	1500	-11.00	20250304	867	53.98	20250102	1500	-11.00	20250304	760	75.66	20241210	0.26	Y	090080	500	274 억	1692832	N	N	75354	N	00	N
59	20250403	150635	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1304	205	2	18.65	26026328428	20276048	1554.57	1090	1400	1057	1428	770	1099	1283.60	3.08	188828	1240	1169	1133	1062	1026	1151	1044	275	329	500	680	1	1	54902259	716	18.63	1.55	12	36.93	70.00	839.00	1500	20250304	-13.07	760	20241210	71.58	1500	-13.07	20250304	867	50.40	20250102	1500	-13.07	20250304	760	71.58	20241210	0.26	Y	090080	500	274 억	1692832	N	N	0	N	00	N
60	20250403	140635	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1309	210	2	19.11	21714040759	16979842	1301.85	1090	1400	1057	1428	770	1099	1278.81	3.08	-61053	1240	1169	1133	1062	1026	1151	1044	275	329	500	680	1	1	54902259	719	18.70	1.56	12	30.93	70.00	839.00	1500	20250304	-12.73	760	20241210	72.24	1500	-12.73	20250304	867	50.98	20250102	1500	-12.73	20250304	760	72.24	20241210	0.26	Y	090080	500	274 억	1692832	N	N	0	N	00	N
61	20250403	130634	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1352	253	2	23.02	15935112265	12720595	975.29	1090	1390	1057	1428	770	1099	1252.70	3.08	-505236	1240	1169	1133	1062	1026	1151	1044	275	329	500	680	1	1	54902259	742	19.31	1.61	12	23.17	70.00	839.00	1500	20250304	-9.87	760	20241210	77.89	1500	-9.87	20250304	867	55.94	20250102	1500	-9.87	20250304	760	77.89	20241210	0.26	Y	090080	500	274 억	1692832	N	N	0	N	00	N
62	20250403	120633	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1159	60	2	5.46	5955812128	5106732	391.53	1090	1232	1057	1428	770	1099	1166.27	3.08	-460414	1240	1169	1133	1062	1026	1151	1044	275	329	500	680	1	1	54902259	636	16.56	1.38	12	9.30	70.00	839.00	1500	20250304	-22.73	760	20241210	52.50	1500	-22.73	20250304	867	33.68	20250102	1500	-22.73	20250304	760	52.50	20241210	0.26	Y	090080	500	274 억	1692832	N	N	0	N	00	N
63	20250403	110636	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1147	48	2	4.37	5199619228	4456796	341.70	1090	1232	1057	1428	770	1099	1166.67	3.08	-522954	1240	1169	1133	1062	1026	1151	1044	275	329	500	680	1	1	54902259	630	16.39	1.37	12	8.12	70.00	839.00	1500	20250304	-23.53	760	20241210	50.92	1500	-23.53	20250304	867	32.30	20250102	1500	-23.53	20250304	760	50.92	20241210	0.26	Y	090080	500	274 억	1692832	N	N	0	N	00	N
64	20250403	100636	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1156	57	2	5.19	1447891295	1283972	98.44	1090	1170	1057	1428	770	1099	1127.67	3.08	-189189	1240	1169	1133	1062	1026	1151	1044	275	329	500	680	1	1	54902259	635	16.51	1.38	12	2.34	70.00	839.00	1500	20250304	-22.93	760	20241210	52.11	1500	-22.93	20250304	867	33.33	20250102	1500	-22.93	20250304	760	52.11	20241210	0.26	Y	090080	500	274 억	1692832	N	N	0	N	00	N
65	20250403	090637	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1099	0	3	0.00	57833463	53392	4.09	1090	1103	1057	1428	770	1099	1083.19	3.08	12807	1240	1169	1133	1062	1026	1151	1044	275	329	500	680	1	1	54902259	603	15.70	1.31	12	0.10	70.00	839.00	1500	20250304	-26.73	760	20241210	44.61	1500	-26.73	20250304	867	26.76	20250102	1500	-26.73	20250304	760	44.61	20241210	0.26	Y	090080	500	274 억	1692832	N	N	0	N	00	N
66	20250402	160621	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1099	-94	5	-7.88	1466185256	1303267	20.49	1201	1204	1097	1550	836	1193	1125.01	3.30	-119074	1392	1292	1163	1063	934	1342	1113	275	357	500	730	1	1	54902259	603	15.70	1.31	12	2.37	70.00	839.00	1500	20250304	-26.73	760	20241210	44.61	1500	-26.73	20250304	867	26.76	20250102	1500	-26.73	20250304	760	44.61	20241210	0.28	Y	090080	500	274 억	1812351	N	N	12455	N	00	N
67	20250402	150622	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1101	-92	5	-7.71	1445952616	1284883	20.20	1201	1204	1097	1550	836	1193	1125.36	3.30	-116448	1392	1292	1163	1063	934	1342	1113	275	357	500	730	1	1	54902259	604	15.73	1.31	12	2.34	70.00	839.00	1500	20250304	-26.60	760	20241210	44.87	1500	-26.60	20250304	867	26.99	20250102	1500	-26.60	20250304	760	44.87	20241210	0.28	Y	090080	500	274 억	1812351	N	N	12455	N	00	N
68	20250402	140622	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1117	-76	5	-6.37	1266531936	1122882	17.66	1201	1204	1102	1550	836	1193	1127.93	3.30	-97012	1392	1292	1163	1063	934	1342	1113	275	357	500	730	1	1	54902259	613	15.96	1.33	12	2.05	70.00	839.00	1500	20250304	-25.53	760	20241210	46.97	1500	-25.53	20250304	867	28.84	20250102	1500	-25.53	20250304	760	46.97	20241210	0.28	Y	090080	500	274 억	1812351	N	N	12455	N	00	N
69	20250402	130624	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1104	-89	5	-7.46	1107821580	980284	15.41	1201	1204	1102	1550	836	1193	1130.10	3.30	-66734	1392	1292	1163	1063	934	1342	1113	275	357	500	730	1	1	54902259	606	15.77	1.32	12	1.79	70.00	839.00	1500	20250304	-26.40	760	20241210	45.26	1500	-26.40	20250304	867	27.34	20250102	1500	-26.40	20250304	760	45.26	20241210	0.28	Y	090080	500	274 억	1812351	N	N	12455	N	00	N
70	20250402	120624	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1108	-85	5	-7.12	1035838949	915251	14.39	1201	1204	1105	1550	836	1193	1131.75	3.30	-46191	1392	1292	1163	1063	934	1342	1113	275	357	500	730	1	1	54902259	608	15.83	1.32	12	1.67	70.00	839.00	1500	20250304	-26.13	760	20241210	45.79	1500	-26.13	20250304	867	27.80	20250102	1500	-26.13	20250304	760	45.79	20241210	0.28	Y	090080	500	274 억	1812351	N	N	12455	N	00	N
71	20250402	110622	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1118	-75	5	-6.29	889260580	783088	12.31	1201	1204	1108	1550	836	1193	1135.58	3.30	-21365	1392	1292	1163	1063	934	1342	1113	275	357	500	730	1	1	54902259	614	15.97	1.33	12	1.43	70.00	839.00	1500	20250304	-25.47	760	20241210	47.11	1500	-25.47	20250304	867	28.95	20250102	1500	-25.47	20250304	760	47.11	20241210	0.28	Y	090080	500	274 억	1812351	N	N	12455	N	00	N
72	20250402	100621	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1114	-79	5	-6.62	777965954	683297	10.74	1201	1204	1108	1550	836	1193	1138.55	3.30	-12000	1392	1292	1163	1063	934	1342	1113	275	357	500	730	1	1	54902259	612	15.91	1.33	12	1.24	70.00	839.00	1500	20250304	-25.73	760	20241210	46.58	1500	-25.73	20250304	867	28.49	20250102	1500	-25.73	20250304	760	46.58	20241210	0.28	Y	090080	500	274 억	1812351	N	N	12455	N	00	N
73	20250402	090628	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1157	-36	5	-3.02	205560487	175419	2.76	1201	1204	1130	1550	836	1193	1171.83	3.30	17949	1392	1292	1163	1063	934	1342	1113	275	357	500	730	1	1	54902259	635	16.53	1.38	12	0.32	70.00	839.00	1500	20250304	-22.87	760	20241210	52.24	1500	-22.87	20250304	867	33.45	20250102	1500	-22.87	20250304	760	52.24	20241210	0.28	Y	090080	500	274 억	1812351	N	N	12455	N	00	N
74	20250401	160628	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1193	140	2	13.30	7502061199	6311057	1207.98	1057	1263	1034	1368	738	1053	1188.71	3.33	-405	1081	1066	1045	1030	1009	1056	1020	275	315	500	650	1	1	54902259	655	17.04	1.42	12	11.50	70.00	839.00	1500	20250304	-20.47	760	20241210	56.97	1500	-20.47	20250304	867	37.60	20250102	1500	-20.47	20250304	760	56.97	20241210	0.26	Y	090080	500	274 억	1829076	N	N	12455	N	00	N
75	20250401	150626	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1187	134	2	12.73	7397530702	6223654	1191.26	1057	1263	1034	1368	738	1053	1188.62	3.33	-3489	1081	1066	1045	1030	1009	1056	1020	275	315	500	650	1	1	54902259	652	16.96	1.41	12	11.34	70.00	839.00	1500	20250304	-20.87	760	20241210	56.18	1500	-20.87	20250304	867	36.91	20250102	1500	-20.87	20250304	760	56.18	20241210	0.26	Y	090080	500	274 억	1829076	N	N	1304	N	00	N
76	20250401	140627	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1209	156	2	14.81	6880281561	5791830	1108.60	1057	1263	1034	1368	738	1053	1187.93	3.33	-70796	1081	1066	1045	1030	1009	1056	1020	275	315	500	650	1	1	54902259	664	17.27	1.44	12	10.55	70.00	839.00	1500	20250304	-19.40	760	20241210	59.08	1500	-19.40	20250304	867	39.45	20250102	1500	-19.40	20250304	760	59.08	20241210	0.26	Y	090080	500	274 억	1829076	N	N	1304	N	00	N
77	20250401	130627	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1185	132	2	12.54	6406270328	5400146	1033.63	1057	1263	1034	1368	738	1053	1186.31	3.33	-122746	1081	1066	1045	1030	1009	1056	1020	275	315	500	650	1	1	54902259	651	16.93	1.41	12	9.84	70.00	839.00	1500	20250304	-21.00	760	20241210	55.92	1500	-21.00	20250304	867	36.68	20250102	1500	-21.00	20250304	760	55.92	20241210	0.26	Y	090080	500	274 억	1829076	N	N	1304	N	00	N
78	20250401	120628	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1212	159	2	15.10	5387836589	4554180	871.71	1057	1263	1034	1368	738	1053	1183.05	3.33	-283187	1081	1066	1045	1030	1009	1056	1020	275	315	500	650	1	1	54902259	665	17.31	1.44	12	8.30	70.00	839.00	1500	20250304	-19.20	760	20241210	59.47	1500	-19.20	20250304	867	39.79	20250102	1500	-19.20	20250304	760	59.47	20241210	0.26	Y	090080	500	274 억	1829076	N	N	1304	N	00	N
79	20250401	110616	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1149	96	2	9.12	1476783672	1314614	251.63	1057	1183	1034	1368	738	1053	1123.36	3.33	-304643	1081	1066	1045	1030	1009	1056	1020	275	315	500	650	1	1	54902259	631	16.41	1.37	12	2.39	70.00	839.00	1500	20250304	-23.40	760	20241210	51.18	1500	-23.40	20250304	867	32.53	20250102	1500	-23.40	20250304	760	51.18	20241210	0.26	Y	090080	500	274 억	1829076	N	N	1304	N	00	N
80	20250401	100618	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1041	-12	5	-1.14	79814592	75776	14.50	1057	1069	1041	1368	738	1053	1053.30	3.33	-8228	1081	1066	1045	1030	1009	1056	1020	275	315	500	650	1	1	54902259	572	14.87	1.24	12	0.14	70.00	839.00	1500	20250304	-30.60	760	20241210	36.97	1500	-30.60	20250304	867	20.07	20250102	1500	-30.60	20250304	760	36.97	20241210	0.26	Y	090080	500	274 억	1829076	N	N	1304	N	00	N
81	20250401	090619	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1061	8	2	0.76	5205963	4912	0.94	1057	1069	1057	1368	738	1053	1059.85	3.33	-2155	1081	1066	1045	1030	1009	1056	1020	275	315	500	650	1	1	54902259	583	15.16	1.26	12	0.01	70.00	839.00	1500	20250304	-29.27	760	20241210	39.61	1500	-29.27	20250304	867	22.38	20250102	1500	-29.27	20250304	760	39.61	20241210	0.26	Y	090080	500	274 억	1829076	N	N	1304	N	00	N

35 KiB Raw Blame History

35 KiB

Raw Blame History