KissMeData/123700/price/prices-20250301.csv at 101aaca658129164dce834eefe8bcb6b7c720cf5

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250318	160825	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	-20	5	-0.67	37618975	12718	101.05	2955	2985	2945	3860	2080	2970	2957.93	3.70	508	2996	2982	2966	2952	2936	2985	2955	78	890	500	2190	5	1	15604898	460	2.62	0.24	12	0.08	1128.00	12162.00	3835	20240326	-23.08	2750	20250204	7.27	3070	-3.91	20250210	2750	7.27	20250204	3835	-23.08	20240326	2750	7.27	20250204	0.58	N	123700	500	78 억	577862	N	N	14	N	N
3	20250318	150829	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	-15	5	-0.51	35275515	11925	94.75	2955	2985	2945	3860	2080	2970	2958.11	3.70	630	2996	2982	2966	2952	2936	2985	2955	78	890	500	2190	5	1	15604898	461	2.62	0.24	12	0.08	1128.00	12162.00	3835	20240326	-22.95	2750	20250204	7.45	3070	-3.75	20250210	2750	7.45	20250204	3835	-22.95	20240326	2750	7.45	20250204	0.58	N	123700	500	78 억	577862	N	N	4	N	N
4	20250318	140826	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-10	5	-0.34	32604635	11021	87.57	2955	2985	2945	3860	2080	2970	2958.41	3.70	620	2996	2982	2966	2952	2936	2985	2955	78	890	500	2190	5	1	15604898	462	2.62	0.24	12	0.07	1128.00	12162.00	3835	20240326	-22.82	2750	20250204	7.64	3070	-3.58	20250210	2750	7.64	20250204	3835	-22.82	20240326	2750	7.64	20250204	0.58	N	123700	500	78 억	577862	N	N	4	N	N
5	20250318	130826	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-10	5	-0.34	32554315	11004	87.43	2955	2985	2945	3860	2080	2970	2958.41	3.70	620	2996	2982	2966	2952	2936	2985	2955	78	890	500	2190	5	1	15604898	462	2.62	0.24	12	0.07	1128.00	12162.00	3835	20240326	-22.82	2750	20250204	7.64	3070	-3.58	20250210	2750	7.64	20250204	3835	-22.82	20240326	2750	7.64	20250204	0.58	N	123700	500	78 억	577862	N	N	4	N	N
6	20250318	120827	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	0	3	0.00	31413090	10619	84.37	2955	2985	2945	3860	2080	2970	2958.20	3.70	620	2996	2982	2966	2952	2936	2985	2955	78	890	500	2190	5	1	15604898	463	2.63	0.24	12	0.07	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3835	-22.56	20240326	2750	8.00	20250204	0.58	N	123700	500	78 억	577862	N	N	4	N	N
7	20250318	110825	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	-5	5	-0.17	28258950	9556	75.93	2955	2985	2950	3860	2080	2970	2957.19	3.70	617	2996	2982	2966	2952	2936	2985	2955	78	890	500	2190	5	1	15604898	463	2.63	0.24	12	0.06	1128.00	12162.00	3835	20240326	-22.69	2750	20250204	7.82	3070	-3.42	20250210	2750	7.82	20250204	3835	-22.69	20240326	2750	7.82	20250204	0.58	N	123700	500	78 억	577862	N	N	4	N	N
8	20250318	100828	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	10	2	0.34	5322685	1794	14.25	2955	2985	2955	3860	2080	2970	2966.94	3.70	88	2996	2982	2966	2952	2936	2985	2955	78	890	500	2190	5	1	15604898	465	2.64	0.25	12	0.01	1128.00	12162.00	3835	20240326	-22.29	2750	20250204	8.36	3070	-2.93	20250210	2750	8.36	20250204	3835	-22.29	20240326	2750	8.36	20250204	0.58	N	123700	500	78 억	577862	N	N	4	N	N
9	20250318	090830	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	0	3	0.00	756640	256	2.03	2955	2970	2955	3860	2080	2970	2955.62	3.70	-48	2996	2982	2966	2952	2936	2985	2955	78	890	500	2190	5	1	15604898	463	2.63	0.24	12	0.00	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3835	-22.56	20240326	2750	8.00	20250204	0.58	N	123700	500	78 억	577862	N	N	4	N	N
10	20250317	160823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	20	2	0.68	36451050	12285	103.90	2970	2980	2950	3835	2065	2950	2966.97	3.70	-19	2983	2966	2943	2926	2903	2975	2935	78	885	500	2180	5	1	15604898	463	2.63	0.24	12	0.08	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3835	-22.56	20240326	2750	8.00	20250204	0.58	N	123700	500	78 억	577882	N	N	4	N	N
11	20250317	150823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	10	2	0.34	33703365	11359	96.07	2970	2980	2950	3835	2065	2950	2967.11	3.70	-141	2983	2966	2943	2926	2903	2975	2935	78	885	500	2180	5	1	15604898	462	2.62	0.24	12	0.07	1128.00	12162.00	3835	20240326	-22.82	2750	20250204	7.64	3070	-3.58	20250210	2750	7.64	20250204	3835	-22.82	20240326	2750	7.64	20250204	0.58	N	123700	500	78 억	577882	N	N	5	N	N
12	20250317	140824	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	20	2	0.68	27242725	9181	77.65	2970	2980	2950	3835	2065	2950	2967.29	3.70	-183	2983	2966	2943	2926	2903	2975	2935	78	885	500	2180	5	1	15604898	463	2.63	0.24	12	0.06	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3835	-22.56	20240326	2750	8.00	20250204	0.58	N	123700	500	78 억	577882	N	N	5	N	N
13	20250317	130824	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2975	25	2	0.85	22098905	7444	62.96	2970	2980	2950	3835	2065	2950	2968.69	3.70	-388	2983	2966	2943	2926	2903	2975	2935	78	885	500	2180	5	1	15604898	464	2.64	0.24	12	0.05	1128.00	12162.00	3835	20240326	-22.43	2750	20250204	8.18	3070	-3.09	20250210	2750	8.18	20250204	3835	-22.43	20240326	2750	8.18	20250204	0.58	N	123700	500	78 억	577882	N	N	5	N	N
14	20250317	120823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2975	25	2	0.85	20842630	7021	59.38	2970	2980	2950	3835	2065	2950	2968.61	3.70	-572	2983	2966	2943	2926	2903	2975	2935	78	885	500	2180	5	1	15604898	464	2.64	0.24	12	0.04	1128.00	12162.00	3835	20240326	-22.43	2750	20250204	8.18	3070	-3.09	20250210	2750	8.18	20250204	3835	-22.43	20240326	2750	8.18	20250204	0.58	N	123700	500	78 억	577882	N	N	5	N	N
15	20250317	110824	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	20	2	0.68	19385895	6531	55.24	2970	2980	2950	3835	2065	2950	2968.29	3.70	-572	2983	2966	2943	2926	2903	2975	2935	78	885	500	2180	5	1	15604898	463	2.63	0.24	12	0.04	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3835	-22.56	20240326	2750	8.00	20250204	0.58	N	123700	500	78 억	577882	N	N	5	N	N
16	20250317	100823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	10	2	0.34	10709155	3608	30.51	2970	2980	2950	3835	2065	2950	2968.17	3.70	-561	2983	2966	2943	2926	2903	2975	2935	78	885	500	2180	5	1	15604898	462	2.62	0.24	12	0.02	1128.00	12162.00	3835	20240326	-22.82	2750	20250204	7.64	3070	-3.58	20250210	2750	7.64	20250204	3835	-22.82	20240326	2750	7.64	20250204	0.58	N	123700	500	78 억	577882	N	N	5	N	N
17	20250317	090825	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	20	2	0.68	3442715	1160	9.81	2970	2975	2965	3835	2065	2950	2967.86	3.70	-516	2983	2966	2943	2926	2903	2975	2935	78	885	500	2180	5	1	15604898	463	2.63	0.24	12	0.01	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3835	-22.56	20240326	2750	8.00	20250204	0.58	N	123700	500	78 억	577882	N	N	5	N	N
18	20250314	160821	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	10	2	0.34	34746045	11794	119.37	2930	2960	2920	3820	2060	2940	2946.08	3.70	1053	2973	2956	2938	2921	2903	2965	2930	78	880	500	2170	5	1	15604898	460	2.62	0.24	12	0.08	1128.00	12162.00	3855	20240304	-23.48	2750	20250204	7.27	3070	-3.91	20250210	2750	7.27	20250204	3835	-23.08	20240326	2750	7.27	20250204	0.58	N	123700	500	78 억	576840	N	N	5	N	N
19	20250314	150827	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	10	2	0.34	23002740	7802	78.97	2930	2960	2920	3820	2060	2940	2948.31	3.70	636	2973	2956	2938	2921	2903	2965	2930	78	880	500	2170	5	1	15604898	460	2.62	0.24	12	0.05	1128.00	12162.00	3855	20240304	-23.48	2750	20250204	7.27	3070	-3.91	20250210	2750	7.27	20250204	3835	-23.08	20240326	2750	7.27	20250204	0.58	N	123700	500	78 억	576840	N	N	44	N	N
20	20250314	140821	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	10	2	0.34	19959795	6771	68.53	2930	2960	2920	3820	2060	2940	2947.84	3.70	519	2973	2956	2938	2921	2903	2965	2930	78	880	500	2170	5	1	15604898	460	2.62	0.24	12	0.04	1128.00	12162.00	3855	20240304	-23.48	2750	20250204	7.27	3070	-3.91	20250210	2750	7.27	20250204	3835	-23.08	20240326	2750	7.27	20250204	0.58	N	123700	500	78 억	576840	N	N	44	N	N
21	20250314	130820	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	10	2	0.34	19847955	6733	68.15	2930	2960	2920	3820	2060	2940	2947.86	3.70	519	2973	2956	2938	2921	2903	2965	2930	78	880	500	2170	5	1	15604898	460	2.62	0.24	12	0.04	1128.00	12162.00	3855	20240304	-23.48	2750	20250204	7.27	3070	-3.91	20250210	2750	7.27	20250204	3835	-23.08	20240326	2750	7.27	20250204	0.58	N	123700	500	78 억	576840	N	N	44	N	N
22	20250314	120823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	15	2	0.51	16526410	5607	56.75	2930	2960	2920	3820	2060	2940	2947.46	3.70	518	2973	2956	2938	2921	2903	2965	2930	78	880	500	2170	5	1	15604898	461	2.62	0.24	12	0.04	1128.00	12162.00	3855	20240304	-23.35	2750	20250204	7.45	3070	-3.75	20250210	2750	7.45	20250204	3835	-22.95	20240326	2750	7.45	20250204	0.58	N	123700	500	78 억	576840	N	N	44	N	N
23	20250314	110822	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	15	2	0.51	14952005	5073	51.35	2930	2960	2920	3820	2060	2940	2947.37	3.70	246	2973	2956	2938	2921	2903	2965	2930	78	880	500	2170	5	1	15604898	461	2.62	0.24	12	0.03	1128.00	12162.00	3855	20240304	-23.35	2750	20250204	7.45	3070	-3.75	20250210	2750	7.45	20250204	3835	-22.95	20240326	2750	7.45	20250204	0.58	N	123700	500	78 억	576840	N	N	44	N	N
24	20250314	100821	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	15	2	0.51	5598675	1903	19.26	2930	2955	2920	3820	2060	2940	2942.03	3.70	41	2973	2956	2938	2921	2903	2965	2930	78	880	500	2170	5	1	15604898	461	2.62	0.24	12	0.01	1128.00	12162.00	3855	20240304	-23.35	2750	20250204	7.45	3070	-3.75	20250210	2750	7.45	20250204	3835	-22.95	20240326	2750	7.45	20250204	0.58	N	123700	500	78 억	576840	N	N	44	N	N
25	20250314	090825	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2945	5	2	0.17	76120	26	0.26	2930	2945	2925	3820	2060	2940	2927.69	3.70	-1	2973	2956	2938	2921	2903	2965	2930	78	880	500	2170	5	1	15604898	460	2.61	0.24	12	0.00	1128.00	12162.00	3855	20240304	-23.61	2750	20250204	7.09	3070	-4.07	20250210	2750	7.09	20250204	3835	-23.21	20240326	2750	7.09	20250204	0.58	N	123700	500	78 억	576840	N	N	44	N	N
26	20250313	160816	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	10	2	0.34	29008810	9880	119.01	2920	2955	2920	3805	2055	2930	2936.11	3.43	52	2970	2950	2930	2910	2890	2960	2920	78	875	500	2160	5	1	15604898	459	2.61	0.24	12	0.06	1128.00	12162.00	3855	20240304	-23.74	2750	20250204	6.91	3070	-4.23	20250210	2750	6.91	20250204	3835	-23.34	20240326	2750	6.91	20250204	0.59	N	123700	500	78 억	534788	N	N	44	N	N
27	20250313	150817	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	10	2	0.34	12722605	4335	52.22	2920	2945	2920	3805	2055	2930	2934.86	3.43	-121	2970	2950	2930	2910	2890	2960	2920	78	875	500	2160	5	1	15604898	459	2.61	0.24	12	0.03	1128.00	12162.00	3855	20240304	-23.74	2750	20250204	6.91	3070	-4.23	20250210	2750	6.91	20250204	3835	-23.34	20240326	2750	6.91	20250204	0.59	N	123700	500	78 억	534788	N	N	19	N	N
28	20250313	140816	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	8963765	3057	36.82	2920	2945	2920	3805	2055	2930	2932.21	3.43	12	2970	2950	2930	2910	2890	2960	2920	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.02	1128.00	12162.00	3855	20240304	-23.87	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.59	N	123700	500	78 억	534788	N	N	19	N	N
29	20250313	130817	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	6792435	2315	27.88	2920	2945	2920	3805	2055	2930	2934.10	3.43	12	2970	2950	2930	2910	2890	2960	2920	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.01	1128.00	12162.00	3855	20240304	-23.87	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.59	N	123700	500	78 억	534788	N	N	19	N	N
30	20250313	120816	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	6786565	2313	27.86	2920	2945	2920	3805	2055	2930	2934.10	3.43	12	2970	2950	2930	2910	2890	2960	2920	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.01	1128.00	12162.00	3855	20240304	-23.87	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.59	N	123700	500	78 억	534788	N	N	19	N	N
31	20250313	110818	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	10	2	0.34	5107035	1741	20.97	2920	2945	2920	3805	2055	2930	2933.39	3.43	-40	2970	2950	2930	2910	2890	2960	2920	78	875	500	2160	5	1	15604898	459	2.61	0.24	12	0.01	1128.00	12162.00	3855	20240304	-23.74	2750	20250204	6.91	3070	-4.23	20250210	2750	6.91	20250204	3835	-23.34	20240326	2750	6.91	20250204	0.59	N	123700	500	78 억	534788	N	N	19	N	N
32	20250313	100815	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	-5	5	-0.17	1915035	655	7.89	2920	2945	2920	3805	2055	2930	2923.72	3.43	-34	2970	2950	2930	2910	2890	2960	2920	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.00	1128.00	12162.00	3855	20240304	-24.12	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	3835	-23.73	20240326	2750	6.36	20250204	0.59	N	123700	500	78 억	534788	N	N	19	N	N
33	20250313	090818	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2945	15	2	0.51	680385	233	2.81	2920	2945	2920	3805	2055	2930	2920.11	3.43	-34	2970	2950	2930	2910	2890	2960	2920	78	875	500	2160	5	1	15604898	460	2.61	0.24	12	0.00	1128.00	12162.00	3855	20240304	-23.61	2750	20250204	7.09	3070	-4.07	20250210	2750	7.09	20250204	3835	-23.21	20240326	2750	7.09	20250204	0.59	N	123700	500	78 억	534788	N	N	19	N	N
34	20250312	160811	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	10	2	0.34	24285560	8302	72.79	2910	2950	2910	3795	2045	2920	2925.27	3.43	262	2976	2947	2916	2887	2856	2962	2902	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.05	1128.00	12162.00	3855	20240304	-23.99	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.59	N	123700	500	78 억	534526	N	N	19	N	N
35	20250312	150813	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	10	2	0.34	21358490	7303	64.03	2910	2950	2910	3795	2045	2920	2924.62	3.43	382	2976	2947	2916	2887	2856	2962	2902	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.05	1128.00	12162.00	3855	20240304	-23.99	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.59	N	123700	500	78 억	534526	N	N	2	N	N
36	20250312	140811	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	0	3	0.00	18436610	6304	55.27	2910	2950	2910	3795	2045	2920	2924.59	3.43	382	2976	2947	2916	2887	2856	2962	2902	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.04	1128.00	12162.00	3855	20240304	-24.25	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3835	-23.86	20240326	2750	6.18	20250204	0.59	N	123700	500	78 억	534526	N	N	2	N	N
37	20250312	130811	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	15	2	0.51	12159760	4156	36.44	2910	2950	2910	3795	2045	2920	2925.83	3.43	358	2976	2947	2916	2887	2856	2962	2902	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.03	1128.00	12162.00	3855	20240304	-23.87	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.59	N	123700	500	78 억	534526	N	N	2	N	N
38	20250312	120814	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	20	2	0.68	8588235	2935	25.73	2910	2950	2910	3795	2045	2920	2926.14	3.43	257	2976	2947	2916	2887	2856	2962	2902	78	875	500	2160	5	1	15604898	459	2.61	0.24	12	0.02	1128.00	12162.00	3855	20240304	-23.74	2750	20250204	6.91	3070	-4.23	20250210	2750	6.91	20250204	3835	-23.34	20240326	2750	6.91	20250204	0.59	N	123700	500	78 억	534526	N	N	2	N	N
39	20250312	110808	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	10	2	0.34	5546240	1898	16.64	2910	2950	2910	3795	2045	2920	2922.15	3.43	267	2976	2947	2916	2887	2856	2962	2902	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.01	1128.00	12162.00	3855	20240304	-23.99	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.59	N	123700	500	78 억	534526	N	N	2	N	N
40	20250312	100809	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	5	2	0.17	4909160	1680	14.73	2910	2950	2910	3795	2045	2920	2922.12	3.43	222	2976	2947	2916	2887	2856	2962	2902	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.01	1128.00	12162.00	3855	20240304	-24.12	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	3835	-23.73	20240326	2750	6.36	20250204	0.59	N	123700	500	78 억	534526	N	N	2	N	N
41	20250312	090815	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	30	2	1.03	1694040	579	5.08	2910	2950	2910	3795	2045	2920	2925.80	3.43	-38	2976	2947	2916	2887	2856	2962	2902	78	875	500	2160	5	1	15604898	460	2.62	0.24	12	0.00	1128.00	12162.00	3855	20240304	-23.48	2750	20250204	7.27	3070	-3.91	20250210	2750	7.27	20250204	3835	-23.08	20240326	2750	7.27	20250204	0.59	N	123700	500	78 억	534526	N	N	2	N	N
42	20250311	160804	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	0	3	0.00	33066714	11356	49.75	2900	2945	2885	3795	2045	2920	2911.83	3.43	-197	2933	2926	2913	2906	2893	2930	2910	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.07	1128.00	12162.00	3855	20240304	-24.25	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3835	-23.86	20240326	2750	6.18	20250204	0.59	N	123700	500	78 억	534733	N	N	2	N	N
43	20250311	150808	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	10	2	0.34	32117704	11031	48.33	2900	2945	2885	3795	2045	2920	2911.59	3.43	-189	2933	2926	2913	2906	2893	2930	2910	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.07	1128.00	12162.00	3855	20240304	-23.99	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.59	N	123700	500	78 억	534733	N	N	2	N	N
44	20250311	140809	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	10	2	0.34	27352034	9400	41.18	2900	2945	2885	3795	2045	2920	2909.79	3.43	-229	2933	2926	2913	2906	2893	2930	2910	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.06	1128.00	12162.00	3855	20240304	-23.99	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.59	N	123700	500	78 억	534733	N	N	2	N	N
45	20250311	130808	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	15	2	0.51	26132264	8984	39.36	2900	2945	2885	3795	2045	2920	2908.76	3.43	-439	2933	2926	2913	2906	2893	2930	2910	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.06	1128.00	12162.00	3855	20240304	-23.87	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.59	N	123700	500	78 억	534733	N	N	2	N	N
46	20250311	120807	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	0	3	0.00	18599185	6413	28.10	2900	2930	2885	3795	2045	2920	2900.23	3.43	-345	2933	2926	2913	2906	2893	2930	2910	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.04	1128.00	12162.00	3855	20240304	-24.25	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3835	-23.86	20240326	2750	6.18	20250204	0.59	N	123700	500	78 억	534733	N	N	2	N	N
47	20250311	110806	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-5	5	-0.17	14140670	4885	21.40	2900	2920	2885	3795	2045	2920	2894.71	3.43	-337	2933	2926	2913	2906	2893	2930	2910	78	875	500	2160	5	1	15604898	455	2.58	0.24	12	0.03	1128.00	12162.00	3855	20240304	-24.38	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3835	-23.99	20240326	2750	6.00	20250204	0.59	N	123700	500	78 억	534733	N	N	2	N	N
48	20250311	100809	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-5	5	-0.17	10726050	3706	16.24	2900	2920	2885	3795	2045	2920	2894.24	3.43	-408	2933	2926	2913	2906	2893	2930	2910	78	875	500	2160	5	1	15604898	455	2.58	0.24	12	0.02	1128.00	12162.00	3855	20240304	-24.38	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3835	-23.99	20240326	2750	6.00	20250204	0.59	N	123700	500	78 억	534733	N	N	2	N	N
49	20250311	090809	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-20	5	-0.68	1008350	348	1.52	2900	2900	2895	3795	2045	2920	2897.56	3.43	97	2933	2926	2913	2906	2893	2930	2910	78	875	500	2160	5	1	15604898	453	2.57	0.24	12	0.00	1128.00	12162.00	3855	20240304	-24.77	2750	20250204	5.45	3070	-5.54	20250210	2750	5.45	20250204	3835	-24.38	20240326	2750	5.45	20250204	0.59	N	123700	500	78 억	534733	N	N	2	N	N
50	20250310	160801	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	15	2	0.52	66357365	22825	254.54	2910	2920	2900	3775	2035	2905	2907.22	3.42	1418	2948	2926	2908	2886	2868	2937	2897	78	870	500	2140	5	1	15604898	456	2.59	0.24	12	0.15	1128.00	12162.00	3855	20240304	-24.25	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3835	-23.86	20240326	2750	6.18	20250204	0.58	N	123700	500	78 억	533315	N	N	2	N	N
51	20250310	150806	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	15	2	0.52	65183560	22423	250.06	2910	2920	2900	3775	2035	2905	2907.00	3.42	1694	2948	2926	2908	2886	2868	2937	2897	78	870	500	2140	5	1	15604898	456	2.59	0.24	12	0.14	1128.00	12162.00	3855	20240304	-24.25	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3835	-23.86	20240326	2750	6.18	20250204	0.58	N	123700	500	78 억	533315	N	N	0	N	N
52	20250310	140804	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	5	2	0.17	58523570	20137	224.57	2910	2920	2900	3775	2035	2905	2906.27	3.42	1630	2948	2926	2908	2886	2868	2937	2897	78	870	500	2140	5	1	15604898	454	2.58	0.24	12	0.13	1128.00	12162.00	3855	20240304	-24.51	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3835	-24.12	20240326	2750	5.82	20250204	0.58	N	123700	500	78 억	533315	N	N	0	N	N
53	20250310	130804	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	10	2	0.34	56335150	19386	216.19	2910	2920	2900	3775	2035	2905	2905.97	3.42	1072	2948	2926	2908	2886	2868	2937	2897	78	870	500	2140	5	1	15604898	455	2.58	0.24	12	0.12	1128.00	12162.00	3855	20240304	-24.38	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3835	-23.99	20240326	2750	6.00	20250204	0.58	N	123700	500	78 억	533315	N	N	0	N	N
54	20250310	120802	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	15	2	0.52	49006170	16876	188.20	2910	2920	2900	3775	2035	2905	2903.90	3.42	1158	2948	2926	2908	2886	2868	2937	2897	78	870	500	2140	5	1	15604898	456	2.59	0.24	12	0.11	1128.00	12162.00	3855	20240304	-24.25	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3835	-23.86	20240326	2750	6.18	20250204	0.58	N	123700	500	78 억	533315	N	N	0	N	N
55	20250310	110802	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	10	2	0.34	22231780	7644	85.25	2910	2920	2900	3775	2035	2905	2908.40	3.42	409	2948	2926	2908	2886	2868	2937	2897	78	870	500	2140	5	1	15604898	455	2.58	0.24	12	0.05	1128.00	12162.00	3855	20240304	-24.38	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3835	-23.99	20240326	2750	6.00	20250204	0.58	N	123700	500	78 억	533315	N	N	0	N	N
56	20250310	100802	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-5	5	-0.17	4969865	1712	19.09	2910	2910	2900	3775	2035	2905	2902.96	3.42	83	2948	2926	2908	2886	2868	2937	2897	78	870	500	2140	5	1	15604898	453	2.57	0.24	12	0.01	1128.00	12162.00	3855	20240304	-24.77	2750	20250204	5.45	3070	-5.54	20250210	2750	5.45	20250204	3835	-24.38	20240326	2750	5.45	20250204	0.58	N	123700	500	78 억	533315	N	N	0	N	N
57	20250310	090803	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	5	2	0.17	529620	182	2.03	2910	2910	2910	3775	2035	2905	2910.00	3.42	-27	2948	2926	2908	2886	2868	2937	2897	78	870	500	2140	5	1	15604898	454	2.58	0.24	12	0.00	1128.00	12162.00	3855	20240304	-24.51	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3835	-24.12	20240326	2750	5.82	20250204	0.58	N	123700	500	78 억	533315	N	N	0	N	N
58	20250307	160800	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	0	3	0.00	26101570	8967	51.20	2890	2930	2890	3775	2035	2905	2910.85	3.41	1324	2968	2936	2918	2886	2868	2927	2877	78	870	500	2140	5	1	15604898	453	2.58	0.24	12	0.06	1128.00	12162.00	3880	20240223	-25.13	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3835	-24.25	20240326	2750	5.64	20250204	0.57	N	123700	500	78 억	531939	N	N	3	N	N
59	20250307	150804	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	25	2	0.86	17813775	6123	34.96	2890	2930	2890	3775	2035	2905	2909.32	3.41	934	2968	2936	2918	2886	2868	2927	2877	78	870	500	2140	5	1	15604898	457	2.60	0.24	12	0.04	1128.00	12162.00	3880	20240223	-24.48	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.57	N	123700	500	78 억	531939	N	N	3	N	N
60	20250307	140801	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	20	2	0.69	7111495	2444	13.95	2890	2925	2890	3775	2035	2905	2909.78	3.41	592	2968	2936	2918	2886	2868	2927	2877	78	870	500	2140	5	1	15604898	456	2.59	0.24	12	0.02	1128.00	12162.00	3880	20240223	-24.61	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	3835	-23.73	20240326	2750	6.36	20250204	0.57	N	123700	500	78 억	531939	N	N	3	N	N
61	20250307	130803	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	20	2	0.69	4540275	1562	8.92	2890	2925	2890	3775	2035	2905	2906.71	3.41	167	2968	2936	2918	2886	2868	2927	2877	78	870	500	2140	5	1	15604898	456	2.59	0.24	12	0.01	1128.00	12162.00	3880	20240223	-24.61	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	3835	-23.73	20240326	2750	6.36	20250204	0.57	N	123700	500	78 억	531939	N	N	3	N	N
62	20250307	120802	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	15	2	0.52	3711165	1278	7.30	2890	2920	2890	3775	2035	2905	2903.88	3.41	149	2968	2936	2918	2886	2868	2927	2877	78	870	500	2140	5	1	15604898	456	2.59	0.24	12	0.01	1128.00	12162.00	3880	20240223	-24.74	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3835	-23.86	20240326	2750	6.18	20250204	0.57	N	123700	500	78 억	531939	N	N	3	N	N
63	20250307	110801	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	10	2	0.34	2321225	800	4.57	2890	2920	2890	3775	2035	2905	2901.53	3.41	-6	2968	2936	2918	2886	2868	2927	2877	78	870	500	2140	5	1	15604898	455	2.58	0.24	12	0.01	1128.00	12162.00	3880	20240223	-24.87	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3835	-23.99	20240326	2750	6.00	20250204	0.57	N	123700	500	78 억	531939	N	N	3	N	N
64	20250307	100759	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	15	2	0.52	1943350	670	3.83	2890	2920	2890	3775	2035	2905	2900.52	3.41	-7	2968	2936	2918	2886	2868	2927	2877	78	870	500	2140	5	1	15604898	456	2.59	0.24	12	0.00	1128.00	12162.00	3880	20240223	-24.74	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3835	-23.86	20240326	2750	6.18	20250204	0.57	N	123700	500	78 억	531939	N	N	3	N	N
65	20250307	090804	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	15	2	0.52	1266585	438	2.50	2890	2920	2890	3775	2035	2905	2891.75	3.41	15	2968	2936	2918	2886	2868	2927	2877	78	870	500	2140	5	1	15604898	456	2.59	0.24	12	0.00	1128.00	12162.00	3880	20240223	-24.74	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3835	-23.86	20240326	2750	6.18	20250204	0.57	N	123700	500	78 억	531939	N	N	3	N	N
66	20250306	160757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	-25	5	-0.85	51191900	17514	61.95	2950	2950	2900	3805	2055	2930	2923.24	3.40	1400	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	453	2.58	0.24	12	0.11	1128.00	12162.00	3915	20240222	-25.80	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3835	-24.25	20240326	2750	5.64	20250204	0.58	N	123700	500	78 억	530601	N	N	3	N	N
67	20250306	150756	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	0	3	0.00	46448855	15882	56.17	2950	2950	2900	3805	2055	2930	2924.62	3.40	1710	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.10	1128.00	12162.00	3915	20240222	-25.16	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
68	20250306	140756	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	0	3	0.00	46404910	15867	56.12	2950	2950	2900	3805	2055	2930	2924.62	3.40	1719	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.10	1128.00	12162.00	3915	20240222	-25.16	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
69	20250306	130757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	0	3	0.00	45763740	15648	55.35	2950	2950	2900	3805	2055	2930	2924.57	3.40	1738	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.10	1128.00	12162.00	3915	20240222	-25.16	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
70	20250306	120756	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	23391460	7972	28.20	2950	2950	2905	3805	2055	2930	2934.20	3.40	929	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.05	1128.00	12162.00	3915	20240222	-25.03	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
71	20250306	110753	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	18973010	6467	22.87	2950	2950	2905	3805	2055	2930	2933.82	3.40	883	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.04	1128.00	12162.00	3915	20240222	-25.03	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
72	20250306	100755	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	11311910	3859	13.65	2950	2950	2905	3805	2055	2930	2931.31	3.40	222	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.02	1128.00	12162.00	3915	20240222	-25.03	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
73	20250306	090759	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2945	15	2	0.51	4541375	1551	5.49	2950	2950	2905	3805	2055	2930	2928.03	3.40	175	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	460	2.61	0.24	12	0.01	1128.00	12162.00	3915	20240222	-24.78	2750	20250204	7.09	3070	-4.07	20250210	2750	7.09	20250204	3835	-23.21	20240326	2750	7.09	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
74	20250305	160748	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	55	2	1.91	81783525	28267	144.90	2850	2930	2850	3735	2015	2875	2893.25	3.40	749	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	457	2.60	0.24	12	0.18	1128.00	12162.00	4025	20240221	-27.20	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.80	N	123700	500	78 억	529862	N	N	6	N	N
75	20250305	150751	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	30	2	1.04	76729310	26542	136.06	2850	2930	2850	3735	2015	2875	2890.86	3.40	743	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	453	2.58	0.24	12	0.17	1128.00	12162.00	4025	20240221	-27.83	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3835	-24.25	20240326	2750	5.64	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
76	20250305	140750	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	35	2	1.22	39674270	13731	70.39	2850	2920	2850	3735	2015	2875	2889.39	3.40	360	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	454	2.58	0.24	12	0.09	1128.00	12162.00	4025	20240221	-27.70	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3835	-24.12	20240326	2750	5.82	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
77	20250305	130746	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	35	2	1.22	35603225	12332	63.22	2850	2915	2850	3735	2015	2875	2887.06	3.40	345	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	454	2.58	0.24	12	0.08	1128.00	12162.00	4025	20240221	-27.70	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3835	-24.12	20240326	2750	5.82	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
78	20250305	120749	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	15	2	0.52	10065210	3504	17.96	2850	2890	2850	3735	2015	2875	2872.49	3.40	51	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	451	2.56	0.24	12	0.02	1128.00	12162.00	4025	20240221	-28.20	2750	20250204	5.09	3070	-5.86	20250210	2750	5.09	20250204	3835	-24.64	20240326	2750	5.09	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
79	20250305	110745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	5	2	0.17	7116050	2481	12.72	2850	2880	2850	3735	2015	2875	2868.22	3.40	51	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	449	2.55	0.24	12	0.02	1128.00	12162.00	4025	20240221	-28.45	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	3835	-24.90	20240326	2750	4.73	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
80	20250305	100749	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	-5	5	-0.17	6219510	2169	11.12	2850	2880	2850	3735	2015	2875	2867.46	3.40	51	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	448	2.54	0.24	12	0.01	1128.00	12162.00	4025	20240221	-28.70	2750	20250204	4.36	3070	-6.51	20250210	2750	4.36	20250204	3835	-25.16	20240326	2750	4.36	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
81	20250305	090747	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-10	5	-0.35	453585	159	0.82	2850	2865	2850	3735	2015	2875	2852.74	3.40	28	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	447	2.54	0.24	12	0.00	1128.00	12162.00	4025	20240221	-28.82	2750	20250204	4.18	3070	-6.68	20250210	2750	4.18	20250204	3835	-25.29	20240326	2750	4.18	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
82	20250304	160740	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	-30	5	-1.03	55762505	19426	73.95	2905	2905	2855	3775	2035	2905	2870.50	3.39	135	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	449	2.55	0.24	12	0.12	1128.00	12162.00	4080	20240220	-29.53	2750	20250204	4.55	3070	-6.35	20250210	2750	4.55	20250204	3855	-25.42	20240304	2750	4.55	20250204	0.81	N	123700	500	78 억	529639	N	N	5	N	N
83	20250304	150735	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-40	5	-1.38	45889065	15979	60.83	2905	2905	2855	3775	2035	2905	2871.84	3.39	296	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	447	2.54	0.24	12	0.10	1128.00	12162.00	4080	20240220	-29.78	2750	20250204	4.18	3070	-6.68	20250210	2750	4.18	20250204	3855	-25.68	20240304	2750	4.18	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N
84	20250304	140740	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	-25	5	-0.86	35910470	12491	47.55	2905	2905	2860	3775	2035	2905	2874.91	3.39	167	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	449	2.55	0.24	12	0.08	1128.00	12162.00	4080	20240220	-29.41	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	3855	-25.29	20240304	2750	4.73	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N
85	20250304	130738	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	-30	5	-1.03	34487645	11995	45.66	2905	2905	2860	3775	2035	2905	2875.17	3.39	191	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	449	2.55	0.24	12	0.08	1128.00	12162.00	4080	20240220	-29.53	2750	20250204	4.55	3070	-6.35	20250210	2750	4.55	20250204	3855	-25.42	20240304	2750	4.55	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N
86	20250304	120737	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-15	5	-0.52	29174215	10139	38.60	2905	2905	2860	3775	2035	2905	2877.43	3.39	195	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	451	2.56	0.24	12	0.06	1128.00	12162.00	4080	20240220	-29.17	2750	20250204	5.09	3070	-5.86	20250210	2750	5.09	20250204	3855	-25.03	20240304	2750	5.09	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N
87	20250304	110739	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	-10	5	-0.34	15243320	5278	20.09	2905	2905	2870	3775	2035	2905	2888.09	3.39	-205	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	452	2.57	0.24	12	0.03	1128.00	12162.00	4080	20240220	-29.04	2750	20250204	5.27	3070	-5.70	20250210	2750	5.27	20250204	3855	-24.90	20240304	2750	5.27	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N
88	20250304	100734	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	-10	5	-0.34	8243455	2855	10.87	2905	2905	2880	3775	2035	2905	2887.37	3.39	-69	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	452	2.57	0.24	12	0.02	1128.00	12162.00	4080	20240220	-29.04	2750	20250204	5.27	3070	-5.70	20250210	2750	5.27	20250204	3855	-24.90	20240304	2750	5.27	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N
89	20250304	090732	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	-25	5	-0.86	1691355	584	2.22	2905	2905	2880	3775	2035	2905	2896.16	3.39	-78	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	449	2.55	0.24	12	0.00	1128.00	12162.00	4080	20240220	-29.41	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	3855	-25.29	20240304	2750	4.73	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History