KissMeData/004100/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

36 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	160150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4395	505	2	12.98	26580176388	6201535	186.81	4070	4490	4045	5050	2725	3890	4285.98	3.12	204152	4463	4176	3958	3671	3453	4067	3562	184	1160	500	0	5	1	36700000	1613	72.05	1.60	12	16.90	61.00	2741.00	5240	20250408	-16.13	1800	20240411	144.17	5240	-16.13	20250408	2375	85.05	20250404	5240	-16.13	20250408	1900	131.32	20240416	1.11	Y	004100	500	183 억	1144408	N	N	21179	N	02	N
3	20250414	150151	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4410	520	2	13.37	25206211487	5888926	177.39	4070	4490	4045	5050	2725	3890	4280.28	3.12	221566	4463	4176	3958	3671	3453	4067	3562	184	1160	500	0	5	1	36700000	1618	72.30	1.61	12	16.05	61.00	2741.00	5240	20250408	-15.84	1800	20240411	145.00	5240	-15.84	20250408	2375	85.68	20250404	5240	-15.84	20250408	1900	132.11	20240416	1.11	Y	004100	500	183 억	1144408	N	N	15579	N	02	N
4	20250414	140150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4295	405	2	10.41	23299142218	5446147	164.06	4070	4490	4045	5050	2725	3890	4278.10	3.12	210992	4463	4176	3958	3671	3453	4067	3562	184	1160	500	0	5	1	36700000	1576	70.41	1.57	12	14.84	61.00	2741.00	5240	20250408	-18.03	1800	20240411	138.61	5240	-18.03	20250408	2375	80.84	20250404	5240	-18.03	20250408	1900	126.05	20240416	1.11	Y	004100	500	183 억	1144408	N	N	15579	N	02	N
5	20250414	130151	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4420	530	2	13.62	19980516376	4688037	141.22	4070	4475	4045	5050	2725	3890	4262.02	3.12	131521	4463	4176	3958	3671	3453	4067	3562	184	1160	500	0	5	1	36700000	1622	72.46	1.61	12	12.77	61.00	2741.00	5240	20250408	-15.65	1800	20240411	145.56	5240	-15.65	20250408	2375	86.11	20250404	5240	-15.65	20250408	1900	132.63	20240416	1.11	Y	004100	500	183 억	1144408	N	N	15579	N	02	N
6	20250414	120151	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4275	385	2	9.90	16745854318	3951157	119.02	4070	4475	4045	5050	2725	3890	4238.22	3.12	87031	4463	4176	3958	3671	3453	4067	3562	184	1160	500	0	5	1	36700000	1569	70.08	1.56	12	10.77	61.00	2741.00	5240	20250408	-18.42	1800	20240411	137.50	5240	-18.42	20250408	2375	80.00	20250404	5240	-18.42	20250408	1900	125.00	20240416	1.11	Y	004100	500	183 억	1144408	N	N	15579	N	02	N
7	20250414	110150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4140	250	2	6.43	14830938731	3501377	105.47	4070	4475	4045	5050	2725	3890	4235.75	3.12	37249	4463	4176	3958	3671	3453	4067	3562	184	1160	500	0	5	1	36700000	1519	67.87	1.51	12	9.54	61.00	2741.00	5240	20250408	-20.99	1800	20240411	130.00	5240	-20.99	20250408	2375	74.32	20250404	5240	-20.99	20250408	1900	117.89	20240416	1.11	Y	004100	500	183 억	1144408	N	N	15579	N	02	N
8	20250414	100150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4120	230	2	5.91	12386446713	2910431	87.67	4070	4475	4050	5050	2725	3890	4255.88	3.12	-23094	4463	4176	3958	3671	3453	4067	3562	184	1160	500	0	5	1	36700000	1512	67.54	1.50	12	7.93	61.00	2741.00	5240	20250408	-21.37	1800	20240411	128.89	5240	-21.37	20250408	2375	73.47	20250404	5240	-21.37	20250408	1900	116.84	20240416	1.11	Y	004100	500	183 억	1144408	N	N	15579	N	02	N
9	20250414	090150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4090	200	2	5.14	1069758270	261665	7.88	4070	4190	4050	5050	2725	3890	4088.30	3.12	-19744	4463	4176	3958	3671	3453	4067	3562	184	1160	500	0	5	1	36700000	1501	67.05	1.49	12	0.71	61.00	2741.00	5240	20250408	-21.95	1800	20240411	127.22	5240	-21.95	20250408	2375	72.21	20250404	5240	-21.95	20250408	1900	115.26	20240416	1.11	Y	004100	500	183 억	1144408	N	N	15579	N	02	N
10	20250411	160150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3890	-285	5	-6.83	12811049228	3289501	69.44	4105	4245	3740	5420	2925	4175	3894.40	2.35	279892	4895	4535	4265	3905	3635	4400	3770	184	1245	500	0	5	1	36700000	1428	63.77	1.42	12	8.96	61.00	2741.00	5240	20250408	-25.76	1800	20240411	116.11	5240	-25.76	20250408	2375	63.79	20250404	5240	-25.76	20250408	1800	116.11	20240411	1.44	Y	004100	500	183 억	862072	N	N	15579	N	02	N
11	20250411	150150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3855	-320	5	-7.66	12200821475	3131858	66.11	4105	4245	3740	5420	2925	4175	3895.58	2.35	283503	4895	4535	4265	3905	3635	4400	3770	184	1245	500	0	5	1	36700000	1415	63.20	1.41	12	8.53	61.00	2741.00	5240	20250408	-26.43	1800	20240411	114.17	5240	-26.43	20250408	2375	62.32	20250404	5240	-26.43	20250408	1800	114.17	20240411	1.44	Y	004100	500	183 억	862072	N	N	28725	N	02	N
12	20250411	140150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3875	-300	5	-7.19	11347910036	2912147	61.47	4105	4245	3740	5420	2925	4175	3896.61	2.35	283658	4895	4535	4265	3905	3635	4400	3770	184	1245	500	0	5	1	36700000	1422	63.52	1.41	12	7.94	61.00	2741.00	5240	20250408	-26.05	1800	20240411	115.28	5240	-26.05	20250408	2375	63.16	20250404	5240	-26.05	20250408	1800	115.28	20240411	1.44	Y	004100	500	183 억	862072	N	N	28725	N	02	N
13	20250411	130150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3780	-395	5	-9.46	10108740394	2591252	54.70	4105	4245	3740	5420	2925	4175	3900.94	2.35	246555	4895	4535	4265	3905	3635	4400	3770	184	1245	500	0	5	1	36700000	1387	61.97	1.38	12	7.06	61.00	2741.00	5240	20250408	-27.86	1800	20240411	110.00	5240	-27.86	20250408	2375	59.16	20250404	5240	-27.86	20250408	1800	110.00	20240411	1.44	Y	004100	500	183 억	862072	N	N	28725	N	02	N
14	20250411	120151	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3825	-350	5	-8.38	9105522958	2326237	49.11	4105	4245	3740	5420	2925	4175	3914.10	2.35	193783	4895	4535	4265	3905	3635	4400	3770	184	1245	500	0	5	1	36700000	1404	62.70	1.40	12	6.34	61.00	2741.00	5240	20250408	-27.00	1800	20240411	112.50	5240	-27.00	20250408	2375	61.05	20250404	5240	-27.00	20250408	1800	112.50	20240411	1.44	Y	004100	500	183 억	862072	N	N	28725	N	02	N
15	20250411	110150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3815	-360	5	-8.62	7962769146	2026692	42.78	4105	4245	3740	5420	2925	4175	3928.76	2.35	170626	4895	4535	4265	3905	3635	4400	3770	184	1245	500	0	5	1	36700000	1400	62.54	1.39	12	5.52	61.00	2741.00	5240	20250408	-27.19	1800	20240411	111.94	5240	-27.19	20250408	2375	60.63	20250404	5240	-27.19	20250408	1800	111.94	20240411	1.44	Y	004100	500	183 억	862072	N	N	28725	N	02	N
16	20250411	100150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3880	-295	5	-7.07	5772499796	1454800	30.71	4105	4245	3810	5420	2925	4175	3967.68	2.35	151840	4895	4535	4265	3905	3635	4400	3770	184	1245	500	0	5	1	36700000	1424	63.61	1.42	12	3.96	61.00	2741.00	5240	20250408	-25.95	1800	20240411	115.56	5240	-25.95	20250408	2375	63.37	20250404	5240	-25.95	20250408	1800	115.56	20240411	1.44	Y	004100	500	183 억	862072	N	N	28725	N	02	N
17	20250411	090151	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4195	20	2	0.48	353344120	85411	1.80	4105	4205	4100	5420	2925	4175	4136.30	2.35	27594	4895	4535	4265	3905	3635	4400	3770	184	1245	500	0	5	1	36700000	1540	68.77	1.53	12	0.23	61.00	2741.00	5240	20250408	-19.94	1800	20240411	133.06	5240	-19.94	20250408	2375	76.63	20250404	5240	-19.94	20250408	1800	133.06	20240411	1.44	Y	004100	500	183 억	862072	N	N	28725	N	02	N
18	20250410	160150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4175	-75	5	-1.76	20428684441	4690416	99.87	4250	4625	3995	5520	2975	4250	4355.54	2.14	53414	5106	4677	4301	3872	3496	4490	3685	184	1270	500	0	5	1	36700000	1532	68.44	1.52	12	12.78	61.00	2741.00	5240	20250408	-20.32	1800	20240411	131.94	5240	-20.32	20250408	2375	75.79	20250404	5240	-20.32	20250408	1800	131.94	20240411	2.32	Y	004100	500	183 억	785422	N	N	28725	N	02	N
19	20250410	150150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4225	-25	5	-0.59	19709594234	4519668	96.23	4250	4625	3995	5520	2975	4250	4360.88	2.14	59694	5106	4677	4301	3872	3496	4490	3685	184	1270	500	0	5	1	36700000	1551	69.26	1.54	12	12.32	61.00	2741.00	5240	20250408	-19.37	1800	20240411	134.72	5240	-19.37	20250408	2375	77.89	20250404	5240	-19.37	20250408	1800	134.72	20240411	2.32	Y	004100	500	183 억	785422	N	N	63195	N	02	N
20	20250410	140149	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4305	55	2	1.29	17307552251	3950018	84.10	4250	4625	3995	5520	2975	4250	4381.68	2.14	24585	5106	4677	4301	3872	3496	4490	3685	184	1270	500	0	5	1	36700000	1580	70.57	1.57	12	10.76	61.00	2741.00	5240	20250408	-17.84	1800	20240411	139.17	5240	-17.84	20250408	2375	81.26	20250404	5240	-17.84	20250408	1800	139.17	20240411	2.32	Y	004100	500	183 억	785422	N	N	63195	N	02	N
21	20250410	130150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4480	230	2	5.41	15038662462	3427774	72.98	4250	4625	3995	5520	2975	4250	4387.35	2.14	28934	5106	4677	4301	3872	3496	4490	3685	184	1270	500	0	5	1	36700000	1644	73.44	1.63	12	9.34	61.00	2741.00	5240	20250408	-14.50	1800	20240411	148.89	5240	-14.50	20250408	2375	88.63	20250404	5240	-14.50	20250408	1800	148.89	20240411	2.32	Y	004100	500	183 억	785422	N	N	63195	N	02	N
22	20250410	120150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4460	210	2	4.94	13081128577	2992344	63.71	4250	4625	3995	5520	2975	4250	4371.58	2.14	1210	5106	4677	4301	3872	3496	4490	3685	184	1270	500	0	5	1	36700000	1637	73.11	1.63	12	8.15	61.00	2741.00	5240	20250408	-14.89	1800	20240411	147.78	5240	-14.89	20250408	2375	87.79	20250404	5240	-14.89	20250408	1800	147.78	20240411	2.32	Y	004100	500	183 억	785422	N	N	63195	N	02	N
23	20250410	110150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4500	250	2	5.88	11676274494	2676585	56.99	4250	4625	3995	5520	2975	4250	4362.43	2.14	-14077	5106	4677	4301	3872	3496	4490	3685	184	1270	500	0	5	1	36700000	1652	73.77	1.64	12	7.29	61.00	2741.00	5240	20250408	-14.12	1800	20240411	150.00	5240	-14.12	20250408	2375	89.47	20250404	5240	-14.12	20250408	1800	150.00	20240411	2.32	Y	004100	500	183 억	785422	N	N	63195	N	02	N
24	20250410	100150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4340	90	2	2.12	9002372199	2075835	44.20	4250	4625	3995	5520	2975	4250	4336.80	2.14	11555	5106	4677	4301	3872	3496	4490	3685	184	1270	500	0	5	1	36700000	1593	71.15	1.58	12	5.66	61.00	2741.00	5240	20250408	-17.18	1800	20240411	141.11	5240	-17.18	20250408	2375	82.74	20250404	5240	-17.18	20250408	1800	141.11	20240411	2.32	Y	004100	500	183 억	785422	N	N	63195	N	02	N
25	20250410	090150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4135	-115	5	-2.71	505183316	119300	2.54	4250	4282	4120	5520	2975	4250	4234.39	2.14	1616	5106	4677	4301	3872	3496	4490	3685	184	1270	500	0	5	1	36700000	1518	67.79	1.51	12	0.33	61.00	2741.00	5240	20250408	-21.09	1800	20240411	129.72	5240	-21.09	20250408	2375	74.11	20250404	5240	-21.09	20250408	1800	129.72	20240411	2.32	Y	004100	500	183 억	785422	N	N	63195	N	02	N
26	20250409	160150	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4250	-585	5	-12.10	19858315171	4632976	24.57	4520	4730	3925	6280	3385	4835	4286.16	2.65	-196607	5781	5307	4766	4292	3751	5545	4530	184	1445	500	0	5	1	36700000	1560	69.67	1.55	12	12.62	61.00	2741.00	5240	20250408	-18.89	1800	20240411	136.11	5240	-18.89	20250408	2375	78.95	20250404	5240	-18.89	20250408	1800	136.11	20240411	2.06	Y	004100	500	183 억	971480	N	N	63195	N	02	N
27	20250409	150148	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4265	-570	5	-11.79	18892805560	4407213	23.37	4520	4730	3925	6280	3385	4835	4286.62	2.65	-158111	5781	5307	4766	4292	3751	5545	4530	184	1445	500	0	5	1	36700000	1565	69.92	1.56	12	12.01	61.00	2741.00	5240	20250408	-18.61	1800	20240411	136.94	5240	-18.61	20250408	2375	79.58	20250404	5240	-18.61	20250408	1800	136.94	20240411	2.06	Y	004100	500	183 억	971480	N	N	40943	N	02	N
28	20250409	140149	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4055	-780	5	-16.13	17698183315	4119968	21.85	4520	4730	3925	6280	3385	4835	4295.53	2.65	-128479	5781	5307	4766	4292	3751	5545	4530	184	1445	500	0	5	1	36700000	1488	66.48	1.48	12	11.23	61.00	2741.00	5240	20250408	-22.61	1800	20240411	125.28	5240	-22.61	20250408	2375	70.74	20250404	5240	-22.61	20250408	1800	125.28	20240411	2.06	Y	004100	500	183 억	971480	N	N	40943	N	02	N
29	20250409	130148	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4090	-745	5	-15.41	15064717121	3467687	18.39	4520	4730	4015	6280	3385	4835	4344.12	2.65	-99556	5781	5307	4766	4292	3751	5545	4530	184	1445	500	0	5	1	36700000	1501	67.05	1.49	12	9.45	61.00	2741.00	5240	20250408	-21.95	1800	20240411	127.22	5240	-21.95	20250408	2375	72.21	20250404	5240	-21.95	20250408	1800	127.22	20240411	2.06	Y	004100	500	183 억	971480	N	N	40943	N	02	N
30	20250409	120149	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4240	-595	5	-12.31	12679434516	2889413	15.32	4520	4730	4170	6280	3385	4835	4388.03	2.65	-102786	5781	5307	4766	4292	3751	5545	4530	184	1445	500	0	5	1	36700000	1556	69.51	1.55	12	7.87	61.00	2741.00	5240	20250408	-19.08	1800	20240411	135.56	5240	-19.08	20250408	2375	78.53	20250404	5240	-19.08	20250408	1800	135.56	20240411	2.06	Y	004100	500	183 억	971480	N	N	40943	N	02	N
31	20250409	110149	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4245	-590	5	-12.20	10951152786	2480562	13.15	4520	4730	4195	6280	3385	4835	4414.56	2.65	-89010	5781	5307	4766	4292	3751	5545	4530	184	1445	500	0	5	1	36700000	1558	69.59	1.55	12	6.76	61.00	2741.00	5240	20250408	-18.99	1800	20240411	135.83	5240	-18.99	20250408	2375	78.74	20250404	5240	-18.99	20250408	1800	135.83	20240411	2.06	Y	004100	500	183 억	971480	N	N	40943	N	02	N
32	20250409	100149	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4285	-550	5	-11.38	8559778995	1926105	10.21	4520	4730	4195	6280	3385	4835	4443.81	2.65	-21697	5781	5307	4766	4292	3751	5545	4530	184	1445	500	0	5	1	36700000	1573	70.25	1.56	12	5.25	61.00	2741.00	5240	20250408	-18.23	1800	20240411	138.06	5240	-18.23	20250408	2375	80.42	20250404	5240	-18.23	20250408	1800	138.06	20240411	2.06	Y	004100	500	183 억	971480	N	N	40943	N	02	N
33	20250409	090149	53	100.00	KOSPI		운송장비·부품	N	N	N	N	N	4650	-185	5	-3.83	933452182	203692	1.08	4520	4730	4520	6280	3385	4835	4580.97	2.65	-1127	5781	5307	4766	4292	3751	5545	4530	184	1445	500	0	5	1	36700000	1707	76.23	1.70	12	0.56	61.00	2741.00	5240	20250408	-11.26	1800	20240411	158.33	5240	-11.26	20250408	2375	95.79	20250404	5240	-11.26	20250408	1800	158.33	20240411	2.06	Y	004100	500	183 억	971480	N	N	40943	N	02	N
34	20250408	160149	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	4835	445	2	10.14	89535280521	18790471	165.64	4445	5240	4225	5700	3075	4390	4764.92	1.01	484880	5100	4745	4035	3680	2970	4922	3857	184	1310	500	3160	5	1	36700000	1774	79.26	1.76	12	51.20	61.00	2741.00	5240	20250408	-7.73	1800	20240411	168.61	5240	-7.73	20250408	2375	103.58	20250404	5240	-7.73	20250408	1800	168.61	20240411	2.01	Y	004100	500	183 억	370301	N	N	40943	N	01	N
35	20250408	150149	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	4785	395	2	9.00	86915169510	18248634	160.86	4445	5240	4225	5700	3075	4390	4762.88	1.01	458715	5100	4745	4035	3680	2970	4922	3857	184	1310	500	3160	5	1	36700000	1756	78.44	1.75	12	49.72	61.00	2741.00	5240	20250408	-8.68	1800	20240411	165.83	5240	-8.68	20250408	2375	101.47	20250404	5240	-8.68	20250408	1800	165.83	20240411	2.01	Y	004100	500	183 억	370301	N	N	176223	N	01	N
36	20250408	140148	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	4530	140	2	3.19	80191637201	16799349	148.09	4445	5240	4225	5700	3075	4390	4773.55	1.01	344031	5100	4745	4035	3680	2970	4922	3857	184	1310	500	3160	5	1	36700000	1663	74.26	1.65	12	45.77	61.00	2741.00	5240	20250408	-13.55	1800	20240411	151.67	5240	-13.55	20250408	2375	90.74	20250404	5240	-13.55	20250408	1800	151.67	20240411	2.01	Y	004100	500	183 억	370301	N	N	176223	N	01	N
37	20250408	130149	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	4810	420	2	9.57	72688842204	15189445	133.89	4445	5240	4225	5700	3075	4390	4785.55	1.01	-45088	5100	4745	4035	3680	2970	4922	3857	184	1310	500	3160	5	1	36700000	1765	78.85	1.75	12	41.39	61.00	2741.00	5240	20250408	-8.21	1800	20240411	167.22	5240	-8.21	20250408	2375	102.53	20250404	5240	-8.21	20250408	1800	167.22	20240411	2.01	Y	004100	500	183 억	370301	N	N	176223	N	01	N
38	20250408	120149	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	4820	430	2	9.79	68256715213	14281833	125.89	4445	5240	4225	5700	3075	4390	4779.33	1.01	-125297	5100	4745	4035	3680	2970	4922	3857	184	1310	500	3160	5	1	36700000	1769	79.02	1.76	12	38.92	61.00	2741.00	5240	20250408	-8.02	1800	20240411	167.78	5240	-8.02	20250408	2375	102.95	20250404	5240	-8.02	20250408	1800	167.78	20240411	2.01	Y	004100	500	183 억	370301	N	N	176223	N	01	N
39	20250408	110148	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	4985	595	2	13.55	58755606827	12343318	108.81	4445	5240	4225	5700	3075	4390	4760.19	1.01	-70262	5100	4745	4035	3680	2970	4922	3857	184	1310	500	3160	5	1	36700000	1829	81.72	1.82	12	33.63	61.00	2741.00	5240	20250408	-4.87	1800	20240411	176.94	5240	-4.87	20250408	2375	109.89	20250404	5240	-4.87	20250408	1800	176.94	20240411	2.01	Y	004100	500	183 억	370301	N	N	176223	N	01	N
40	20250408	100148	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	4760	370	2	8.43	34638411390	7510072	66.20	4445	4930	4225	5700	3075	4390	4612.33	1.01	-17125	5100	4745	4035	3680	2970	4922	3857	184	1310	500	3160	5	1	36700000	1747	78.03	1.74	12	20.46	61.00	2741.00	4930	20250408	-3.45	1800	20240411	164.44	4930	-3.45	20250408	2375	100.42	20250404	4930	-3.45	20250408	1800	164.44	20240411	2.01	Y	004100	500	183 억	370301	N	N	176223	N	01	N
41	20250408	090149	54	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	4550	160	2	3.64	3681093523	817485	7.21	4445	4650	4390	5700	3075	4390	4503.28	1.01	-67013	5100	4745	4035	3680	2970	4922	3857	184	1310	500	3160	5	1	36700000	1670	74.59	1.66	12	2.23	61.00	2741.00	4650	20250408	-2.15	1800	20240411	152.78	4650	-2.15	20250408	2375	91.58	20250404	4650	-2.15	20250408	1800	152.78	20240411	2.01	Y	004100	500	183 억	370301	N	N	176223	N	01	N
42	20250407	160147	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	4390	1010	1	29.88	46545406856	11330823	127.94	3480	4390	3325	4390	2370	3380	4109.70	0.99	124339	4103	3741	3058	2696	2013	3922	2877	184	1010	500	2430	5	1	36700000	1611	71.97	1.60	12	30.87	61.00	2741.00	4390	20250407	0.00	1800	20240411	143.89	4390	0.00	20250407	2375	84.84	20250404	4390	0.00	20250407	1800	143.89	20240411	1.98	Y	004100	500	183 억	361668	N	N	176223	N	00	N
43	20250407	150149	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	4385	1005	2	29.73	45882810154	11179695	126.23	3480	4390	3325	4390	2370	3380	4106.00	0.99	93802	4103	3741	3058	2696	2013	3922	2877	184	1010	500	2430	5	1	36700000	1609	71.89	1.60	12	30.46	61.00	2741.00	4390	20250407	-0.11	1800	20240411	143.61	4390	-0.11	20250407	2375	84.63	20250404	4390	-0.11	20250407	1800	143.61	20240411	1.98	Y	004100	500	183 억	361668	N	N	58635	N	00	N
44	20250407	140148	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	4390	1010	1	29.88	39874067417	9806088	110.72	3480	4390	3325	4390	2370	3380	4068.29	0.99	16673	4103	3741	3058	2696	2013	3922	2877	184	1010	500	2430	5	1	36700000	1611	71.97	1.60	12	26.72	61.00	2741.00	4390	20250407	0.00	1800	20240411	143.89	4390	0.00	20250407	2375	84.84	20250404	4390	0.00	20250407	1800	143.89	20240411	1.98	Y	004100	500	183 억	361668	N	N	58635	N	00	N
45	20250407	130147	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	4390	1010	1	29.88	39574269927	9737797	109.95	3480	4390	3325	4390	2370	3380	4066.02	0.99	17399	4103	3741	3058	2696	2013	3922	2877	184	1010	500	2430	5	1	36700000	1611	71.97	1.60	12	26.53	61.00	2741.00	4390	20250407	0.00	1800	20240411	143.89	4390	0.00	20250407	2375	84.84	20250404	4390	0.00	20250407	1800	143.89	20240411	1.98	Y	004100	500	183 억	361668	N	N	58635	N	00	N
46	20250407	120148	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	4390	1010	1	29.88	39344365627	9685427	109.36	3480	4390	3325	4390	2370	3380	4064.27	0.99	17791	4103	3741	3058	2696	2013	3922	2877	184	1010	500	2430	5	1	36700000	1611	71.97	1.60	12	26.39	61.00	2741.00	4390	20250407	0.00	1800	20240411	143.89	4390	0.00	20250407	2375	84.84	20250404	4390	0.00	20250407	1800	143.89	20240411	1.98	Y	004100	500	183 억	361668	N	N	58635	N	00	N
47	20250407	110148	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	4325	945	2	27.96	29899006235	7509359	84.79	3480	4345	3325	4390	2370	3380	3983.89	0.99	-16473	4103	3741	3058	2696	2013	3922	2877	184	1010	500	2430	5	1	36700000	1587	70.90	1.58	12	20.46	61.00	2741.00	4345	20250407	-0.46	1800	20240411	140.28	4345	-0.46	20250407	2375	82.11	20250404	4345	-0.46	20250407	1800	140.28	20240411	1.98	Y	004100	500	183 억	361668	N	N	58635	N	00	N
48	20250407	100148	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	4240	860	2	25.44	21648015702	5576317	62.96	3480	4245	3325	4390	2370	3380	3884.75	0.99	-8866	4103	3741	3058	2696	2013	3922	2877	184	1010	500	2430	5	1	36700000	1556	69.51	1.55	12	15.19	61.00	2741.00	4245	20250407	-0.12	1800	20240411	135.56	4245	-0.12	20250407	2375	78.53	20250404	4245	-0.12	20250407	1800	135.56	20240411	1.98	Y	004100	500	183 억	361668	N	N	58635	N	00	N
49	20250407	090148	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3425	45	2	1.33	1683135450	489432	5.53	3480	3505	3325	4390	2370	3380	3442.66	0.99	-39912	4103	3741	3058	2696	2013	3922	2877	184	1010	500	2430	5	1	36700000	1257	56.15	1.25	12	1.33	61.00	2741.00	3815	20241206	-10.22	1800	20240411	90.28	3505	-2.28	20250407	2375	44.21	20250404	3815	-10.22	20241206	1800	90.28	20240411	1.98	Y	004100	500	183 억	361668	N	N	58635	N	00	N
50	20250404	160148	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3380	745	2	28.27	26699445959	8738809	475.37	2640	3420	2375	3425	1845	2635	3055.78	1.68	-254887	2991	2812	2686	2507	2381	2750	2445	184	790	500	1890	5	1	36700000	1240	55.41	1.23	12	23.81	61.00	2741.00	3815	20241206	-11.40	1800	20240411	87.78	3420	-1.17	20250404	2375	42.32	20250404	3815	-11.40	20241206	1800	87.78	20240411	1.81	Y	004100	500	183 억	616307	N	N	58635	N	00	N
51	20250404	150148	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3375	740	2	28.08	24906677698	8210239	446.62	2640	3400	2375	3425	1845	2635	3034.51	1.68	-252465	2991	2812	2686	2507	2381	2750	2445	184	790	500	1890	5	1	36700000	1239	55.33	1.23	12	22.37	61.00	2741.00	3815	20241206	-11.53	1800	20240411	87.50	3410	-1.03	20250224	2375	42.11	20250404	3815	-11.53	20241206	1800	87.50	20240411	1.81	Y	004100	500	183 억	616307	N	N	29910	N	00	N
52	20250404	140149	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3300	665	2	25.24	22503566311	7490229	407.45	2640	3400	2375	3425	1845	2635	3005.30	1.68	-305431	2991	2812	2686	2507	2381	2750	2445	184	790	500	1890	5	1	36700000	1211	54.10	1.20	12	20.41	61.00	2741.00	3815	20241206	-13.50	1800	20240411	83.33	3410	-3.23	20250224	2375	38.95	20250404	3815	-13.50	20241206	1800	83.33	20240411	1.81	Y	004100	500	183 억	616307	N	N	29910	N	00	N
53	20250404	130149	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3190	555	2	21.06	16435951757	5642675	306.95	2640	3195	2375	3425	1845	2635	2913.71	1.68	-100896	2991	2812	2686	2507	2381	2750	2445	184	790	500	1890	5	1	36700000	1171	52.30	1.16	12	15.38	61.00	2741.00	3815	20241206	-16.38	1800	20240411	77.22	3410	-6.45	20250224	2375	34.32	20250404	3815	-16.38	20241206	1800	77.22	20240411	1.81	Y	004100	500	183 억	616307	N	N	29910	N	00	N
54	20250404	120148	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3100	465	2	17.65	13013863763	4536959	246.80	2640	3170	2375	3425	1845	2635	2869.37	1.68	-265352	2991	2812	2686	2507	2381	2750	2445	184	790	500	1890	5	1	36700000	1138	50.82	1.13	12	12.36	61.00	2741.00	3815	20241206	-18.74	1800	20240411	72.22	3410	-9.09	20250224	2375	30.53	20250404	3815	-18.74	20241206	1800	72.22	20240411	1.81	Y	004100	500	183 억	616307	N	N	29910	N	00	N
55	20250404	110148	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2630	-5	5	-0.19	2375324104	889831	48.40	2640	2780	2580	3425	1845	2635	2670.14	1.68	-64128	2991	2812	2686	2507	2381	2750	2445	184	790	500	1890	5	1	36700000	965	43.11	0.96	12	2.42	61.00	2741.00	3815	20241206	-31.06	1800	20240411	46.11	3410	-22.87	20250224	2460	6.91	20250102	3815	-31.06	20241206	1800	46.11	20240411	1.81	Y	004100	500	183 억	616307	N	N	29910	N	00	N
56	20250404	100148	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2710	75	2	2.85	1080919592	408437	22.22	2640	2720	2580	3425	1845	2635	2647.02	1.68	-20928	2991	2812	2686	2507	2381	2750	2445	184	790	500	1890	5	1	36700000	995	44.43	0.99	12	1.11	61.00	2741.00	3815	20241206	-28.96	1800	20240411	50.56	3410	-20.53	20250224	2460	10.16	20250102	3815	-28.96	20241206	1800	50.56	20240411	1.81	Y	004100	500	183 억	616307	N	N	29910	N	00	N
57	20250404	090149	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2620	-15	5	-0.57	173636527	65855	3.58	2640	2650	2620	3425	1845	2635	2637.29	1.68	-18270	2991	2812	2686	2507	2381	2750	2445	184	790	500	1890	5	1	36700000	962	42.95	0.96	12	0.18	61.00	2741.00	3815	20241206	-31.32	1800	20240411	45.56	3410	-23.17	20250224	2460	6.50	20250102	3815	-31.32	20241206	1800	45.56	20240411	1.81	Y	004100	500	183 억	616307	N	N	29910	N	00	N
58	20250403	160147	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2635	-125	5	-4.53	5005646850	1827686	208.86	2745	2865	2560	3585	1935	2760	2738.91	1.64	13121	2926	2842	2756	2672	2586	2800	2630	184	825	500	1980	5	1	36700000	967	43.20	0.96	12	4.98	61.00	2741.00	3815	20241206	-30.93	1800	20240411	46.39	3410	-22.73	20250224	2460	7.11	20250102	3815	-30.93	20241206	1800	46.39	20240411	1.69	Y	004100	500	183 억	603147	N	N	29910	N	00	N
59	20250403	150148	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2665	-95	5	-3.44	4590312510	1669462	190.78	2745	2865	2560	3585	1935	2760	2749.57	1.64	-43387	2926	2842	2756	2672	2586	2800	2630	184	825	500	1980	5	1	36700000	978	43.69	0.97	12	4.55	61.00	2741.00	3815	20241206	-30.14	1800	20240411	48.06	3410	-21.85	20250224	2460	8.33	20250102	3815	-30.14	20241206	1800	48.06	20240411	1.69	Y	004100	500	183 억	603147	N	N	32928	N	00	N
60	20250403	140148	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2720	-40	5	-1.45	3310073760	1187183	135.66	2745	2865	2680	3585	1935	2760	2788.20	1.64	-100553	2926	2842	2756	2672	2586	2800	2630	184	825	500	1980	5	1	36700000	998	44.59	0.99	12	3.23	61.00	2741.00	3815	20241206	-28.70	1800	20240411	51.11	3410	-20.23	20250224	2460	10.57	20250102	3815	-28.70	20241206	1800	51.11	20240411	1.69	Y	004100	500	183 억	603147	N	N	32928	N	00	N
61	20250403	130148	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2820	60	2	2.17	2725564375	975104	111.43	2745	2865	2710	3585	1935	2760	2795.19	1.64	-86159	2926	2842	2756	2672	2586	2800	2630	184	825	500	1980	5	1	36700000	1035	46.23	1.03	12	2.66	61.00	2741.00	3815	20241206	-26.08	1800	20240411	56.67	3410	-17.30	20250224	2460	14.63	20250102	3815	-26.08	20241206	1800	56.67	20240411	1.69	Y	004100	500	183 억	603147	N	N	32928	N	00	N
62	20250403	120148	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2790	30	2	1.09	2398997313	858857	98.15	2745	2865	2710	3585	1935	2760	2793.28	1.64	-87267	2926	2842	2756	2672	2586	2800	2630	184	825	500	1980	5	1	36700000	1024	45.74	1.02	12	2.34	61.00	2741.00	3815	20241206	-26.87	1800	20240411	55.00	3410	-18.18	20250224	2460	13.41	20250102	3815	-26.87	20241206	1800	55.00	20240411	1.69	Y	004100	500	183 억	603147	N	N	32928	N	00	N
63	20250403	110147	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2810	50	2	1.81	2198135202	786924	89.93	2745	2865	2710	3585	1935	2760	2793.37	1.64	-78355	2926	2842	2756	2672	2586	2800	2630	184	825	500	1980	5	1	36700000	1031	46.07	1.03	12	2.14	61.00	2741.00	3815	20241206	-26.34	1800	20240411	56.11	3410	-17.60	20250224	2460	14.23	20250102	3815	-26.34	20241206	1800	56.11	20240411	1.69	Y	004100	500	183 억	603147	N	N	32928	N	00	N
64	20250403	100148	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2810	50	2	1.81	1669475106	598699	68.42	2745	2865	2710	3585	1935	2760	2788.55	1.64	-53320	2926	2842	2756	2672	2586	2800	2630	184	825	500	1980	5	1	36700000	1031	46.07	1.03	12	1.63	61.00	2741.00	3815	20241206	-26.34	1800	20240411	56.11	3410	-17.60	20250224	2460	14.23	20250102	3815	-26.34	20241206	1800	56.11	20240411	1.69	Y	004100	500	183 억	603147	N	N	32928	N	00	N
65	20250403	090147	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2720	-40	5	-1.45	19001185	6935	0.79	2745	2745	2710	3585	1935	2760	2736.51	1.64	-1742	2926	2842	2756	2672	2586	2800	2630	184	825	500	1980	5	1	36700000	998	44.59	0.99	12	0.02	61.00	2741.00	3815	20241206	-28.70	1800	20240411	51.11	3410	-20.23	20250224	2460	10.57	20250102	3815	-28.70	20241206	1800	51.11	20240411	1.69	Y	004100	500	183 억	603147	N	N	32928	N	00	N
66	20250402	160146	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2760	-25	5	-0.90	2380778177	867490	57.96	2790	2840	2670	3620	1950	2785	2744.43	1.88	-60313	2998	2891	2678	2571	2358	2945	2625	184	835	500	2000	5	1	36700000	1013	45.25	1.01	12	2.36	61.00	2741.00	3815	20241206	-27.65	1800	20240411	53.33	3410	-19.06	20250224	2460	12.20	20250102	3815	-27.65	20241206	1800	53.33	20240411	1.82	Y	004100	500	183 억	689512	N	N	32928	N	00	N
67	20250402	150145	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2720	-65	5	-2.33	2244455810	817991	54.65	2790	2840	2670	3620	1950	2785	2743.86	1.88	-30211	2998	2891	2678	2571	2358	2945	2625	184	835	500	2000	5	1	36700000	998	44.59	0.99	12	2.23	61.00	2741.00	3815	20241206	-28.70	1800	20240411	51.11	3410	-20.23	20250224	2460	10.57	20250102	3815	-28.70	20241206	1800	51.11	20240411	1.82	Y	004100	500	183 억	689512	N	N	3001	N	00	N
68	20250402	140146	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2775	-10	5	-0.36	1804748986	658081	43.97	2790	2840	2670	3620	1950	2785	2742.44	1.88	3290	2998	2891	2678	2571	2358	2945	2625	184	835	500	2000	5	1	36700000	1018	45.49	1.01	12	1.79	61.00	2741.00	3815	20241206	-27.26	1800	20240411	54.17	3410	-18.62	20250224	2460	12.80	20250102	3815	-27.26	20241206	1800	54.17	20240411	1.82	Y	004100	500	183 억	689512	N	N	3001	N	00	N
69	20250402	130147	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2750	-35	5	-1.26	1486448086	542837	36.27	2790	2840	2670	3620	1950	2785	2738.30	1.88	-5755	2998	2891	2678	2571	2358	2945	2625	184	835	500	2000	5	1	36700000	1009	45.08	1.00	12	1.48	61.00	2741.00	3815	20241206	-27.92	1800	20240411	52.78	3410	-19.35	20250224	2460	11.79	20250102	3815	-27.92	20241206	1800	52.78	20240411	1.82	Y	004100	500	183 억	689512	N	N	3001	N	00	N
70	20250402	120146	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2760	-25	5	-0.90	1330415501	486265	32.49	2790	2840	2670	3620	1950	2785	2735.99	1.88	-10240	2998	2891	2678	2571	2358	2945	2625	184	835	500	2000	5	1	36700000	1013	45.25	1.01	12	1.32	61.00	2741.00	3815	20241206	-27.65	1800	20240411	53.33	3410	-19.06	20250224	2460	12.20	20250102	3815	-27.65	20241206	1800	53.33	20240411	1.82	Y	004100	500	183 억	689512	N	N	3001	N	00	N
71	20250402	110146	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2755	-30	5	-1.08	1209726931	442594	29.57	2790	2840	2670	3620	1950	2785	2733.27	1.88	-9249	2998	2891	2678	2571	2358	2945	2625	184	835	500	2000	5	1	36700000	1011	45.16	1.01	12	1.21	61.00	2741.00	3815	20241206	-27.79	1800	20240411	53.06	3410	-19.21	20250224	2460	11.99	20250102	3815	-27.79	20241206	1800	53.06	20240411	1.82	Y	004100	500	183 억	689512	N	N	3001	N	00	N
72	20250402	100145	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2700	-85	5	-3.05	897601875	327885	21.91	2790	2840	2670	3620	1950	2785	2737.55	1.88	-35720	2998	2891	2678	2571	2358	2945	2625	184	835	500	2000	5	1	36700000	991	44.26	0.99	12	0.89	61.00	2741.00	3815	20241206	-29.23	1800	20240411	50.00	3410	-20.82	20250224	2460	9.76	20250102	3815	-29.23	20241206	1800	50.00	20240411	1.82	Y	004100	500	183 억	689512	N	N	3001	N	00	N
73	20250402	090146	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2795	10	2	0.36	114863130	40964	2.74	2790	2840	2790	3620	1950	2785	2804.00	1.88	-2461	2998	2891	2678	2571	2358	2945	2625	184	835	500	2000	5	1	36700000	1026	45.82	1.02	12	0.11	61.00	2741.00	3815	20241206	-26.74	1800	20240411	55.28	3410	-18.04	20250224	2460	13.62	20250102	3815	-26.74	20241206	1800	55.28	20240411	1.82	Y	004100	500	183 억	689512	N	N	3001	N	00	N
74	20250401	160146	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2785	315	2	12.75	3987402303	1478102	199.31	2480	2785	2465	3210	1730	2470	2697.45	2.34	-166519	2633	2551	2508	2426	2383	2530	2405	184	740	500	1770	5	1	36700000	1022	45.66	1.02	12	4.03	61.00	2741.00	3815	20241206	-27.00	1800	20240411	54.72	3410	-18.33	20250224	2460	13.21	20250102	3815	-27.00	20241206	1800	54.72	20240411	1.76	Y	004100	500	183 억	860422	N	N	3001	N	00	N
75	20250401	150146	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2745	275	2	11.13	3719496056	1381301	186.26	2480	2785	2465	3210	1730	2470	2692.75	2.34	-128318	2633	2551	2508	2426	2383	2530	2405	184	740	500	1770	5	1	36700000	1007	45.00	1.00	12	3.76	61.00	2741.00	3815	20241206	-28.05	1800	20240411	52.50	3410	-19.50	20250224	2460	11.59	20250102	3815	-28.05	20241206	1800	52.50	20240411	1.76	Y	004100	500	183 억	860422	N	N	0	N	00	N
76	20250401	140146	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2725	255	2	10.32	3497336922	1299879	175.28	2480	2785	2465	3210	1730	2470	2690.51	2.34	-135307	2633	2551	2508	2426	2383	2530	2405	184	740	500	1770	5	1	36700000	1000	44.67	0.99	12	3.54	61.00	2741.00	3815	20241206	-28.57	1800	20240411	51.39	3410	-20.09	20250224	2460	10.77	20250102	3815	-28.57	20241206	1800	51.39	20240411	1.76	Y	004100	500	183 억	860422	N	N	0	N	00	N
77	20250401	130147	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2695	225	2	9.11	3311152730	1231369	166.04	2480	2785	2465	3210	1730	2470	2689.00	2.34	-147485	2633	2551	2508	2426	2383	2530	2405	184	740	500	1770	5	1	36700000	989	44.18	0.98	12	3.36	61.00	2741.00	3815	20241206	-29.36	1800	20240411	49.72	3410	-20.97	20250224	2460	9.55	20250102	3815	-29.36	20241206	1800	49.72	20240411	1.76	Y	004100	500	183 억	860422	N	N	0	N	00	N
78	20250401	120147	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2685	215	2	8.70	3053569213	1135869	153.16	2480	2785	2465	3210	1730	2470	2688.31	2.34	-148017	2633	2551	2508	2426	2383	2530	2405	184	740	500	1770	5	1	36700000	985	44.02	0.98	12	3.10	61.00	2741.00	3815	20241206	-29.62	1800	20240411	49.17	3410	-21.26	20250224	2460	9.15	20250102	3815	-29.62	20241206	1800	49.17	20240411	1.76	Y	004100	500	183 억	860422	N	N	0	N	00	N
79	20250401	110146	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2715	245	2	9.92	1117326060	425657	57.40	2480	2750	2465	3210	1730	2470	2624.94	2.34	-111819	2633	2551	2508	2426	2383	2530	2405	184	740	500	1770	5	1	36700000	996	44.51	0.99	12	1.16	61.00	2741.00	3815	20241206	-28.83	1800	20240411	50.83	3410	-20.38	20250224	2460	10.37	20250102	3815	-28.83	20241206	1800	50.83	20240411	1.76	Y	004100	500	183 억	860422	N	N	0	N	00	N
80	20250401	100145	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2480	10	2	0.40	194909172	77805	10.49	2480	2570	2465	3210	1730	2470	2505.10	2.34	10282	2633	2551	2508	2426	2383	2530	2405	184	740	500	1770	5	1	36700000	910	40.66	0.90	12	0.21	61.00	2741.00	3815	20241206	-34.99	1800	20240411	37.78	3410	-27.27	20250224	2460	0.81	20250102	3815	-34.99	20241206	1800	37.78	20240411	1.76	Y	004100	500	183 억	860422	N	N	0	N	00	N
81	20250401	090145	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2515	45	2	1.82	58436180	23267	3.14	2480	2570	2480	3210	1730	2470	2511.55	2.34	3552	2633	2551	2508	2426	2383	2530	2405	184	740	500	1770	5	1	36700000	923	41.23	0.92	12	0.06	61.00	2741.00	3815	20241206	-34.08	1800	20240411	39.72	3410	-26.25	20250224	2460	2.24	20250102	3815	-34.08	20241206	1800	39.72	20240411	1.76	Y	004100	500	183 억	860422	N	N	0	N	00	N

36 KiB Raw Blame History

36 KiB

Raw Blame History