KissMeData/023000/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

64 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	20250331	161847	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	-20	5	-0.85	32910103	14125	237.91	2350	2355	2315	3055	1645	2350	2329.92	0.82	-149	2410	2380	2355	2325	2300	2377	2322	200	705	500	1690	5	1	40000000	932	7.04	0.37	12	0.04	331.00	6282.00	2895	20240320	-19.52	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2890	-19.38	20240531	2200	5.91	20241209	0.42	Y	023000	500	200 억	328555	N	N	0	N	N
3	20250331	121522	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2325	-25	5	-1.06	15941737	6849	115.36	2350	2355	2315	3055	1645	2350	2327.60	0.82	175	2410	2380	2355	2325	2300	2377	2322	200	705	500	1690	5	1	40000000	930	7.02	0.37	12	0.02	331.00	6282.00	2895	20240320	-19.69	2200	20241209	5.68	2505	-7.19	20250116	2310	0.65	20250224	2890	-19.55	20240531	2200	5.68	20241209	0.42	Y	023000	500	200 억	328555	N	N	0	N	N
4	20250328	160347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	0	3	0.00	13893988	5934	142.85	2350	2385	2330	3055	1645	2350	2341.42	0.77	73	2400	2375	2360	2335	2320	2367	2327	200	705	500	1690	5	1	40000000	940	7.10	0.37	12	0.01	331.00	6282.00	2900	20240318	-18.97	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2890	-18.69	20240531	2200	6.82	20241209	0.42	N	023000	500	200 억	307173	N	N	1	N	N
5	20250328	150348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2335	-15	5	-0.64	12424928	5306	127.73	2350	2385	2335	3055	1645	2350	2341.68	0.77	-9	2400	2375	2360	2335	2320	2367	2327	200	705	500	1690	5	1	40000000	934	7.05	0.37	12	0.01	331.00	6282.00	2900	20240318	-19.48	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2890	-19.20	20240531	2200	6.14	20241209	0.42	N	023000	500	200 억	307173	N	N	1	N	N
6	20250328	140349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	5	2	0.21	5562529	2369	57.03	2350	2385	2340	3055	1645	2350	2348.05	0.77	-9	2400	2375	2360	2335	2320	2367	2327	200	705	500	1690	5	1	40000000	942	7.11	0.37	12	0.01	331.00	6282.00	2900	20240318	-18.79	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2890	-18.51	20240531	2200	7.05	20241209	0.42	N	023000	500	200 억	307173	N	N	1	N	N
7	20250328	130349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	5	2	0.21	5562529	2369	57.03	2350	2385	2340	3055	1645	2350	2348.05	0.77	-9	2400	2375	2360	2335	2320	2367	2327	200	705	500	1690	5	1	40000000	942	7.11	0.37	12	0.01	331.00	6282.00	2900	20240318	-18.79	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2890	-18.51	20240531	2200	7.05	20241209	0.42	N	023000	500	200 억	307173	N	N	1	N	N
8	20250328	120348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	-5	5	-0.21	5510854	2347	56.50	2350	2385	2345	3055	1645	2350	2348.04	0.77	0	2400	2375	2360	2335	2320	2367	2327	200	705	500	1690	5	1	40000000	938	7.08	0.37	12	0.01	331.00	6282.00	2900	20240318	-19.14	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	2890	-18.86	20240531	2200	6.59	20241209	0.42	N	023000	500	200 억	307173	N	N	1	N	N
9	20250328	110346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	-5	5	-0.21	2066945	879	21.16	2350	2385	2345	3055	1645	2350	2351.47	0.77	0	2400	2375	2360	2335	2320	2367	2327	200	705	500	1690	5	1	40000000	938	7.08	0.37	12	0.00	331.00	6282.00	2900	20240318	-19.14	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	2890	-18.86	20240531	2200	6.59	20241209	0.42	N	023000	500	200 억	307173	N	N	1	N	N
10	20250328	100349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	0	3	0.00	1902420	809	19.48	2350	2385	2350	3055	1645	2350	2351.57	0.77	0	2400	2375	2360	2335	2320	2367	2327	200	705	500	1690	5	1	40000000	940	7.10	0.37	12	0.00	331.00	6282.00	2900	20240318	-18.97	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2890	-18.69	20240531	2200	6.82	20241209	0.42	N	023000	500	200 억	307173	N	N	1	N	N
11	20250328	090351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	0	3	0.00	2350	1	0.02	2350	2350	2350	3055	1645	2350	2350.00	0.77	0	2400	2375	2360	2335	2320	2367	2327	200	705	500	1690	5	1	40000000	940	7.10	0.37	12	0.00	331.00	6282.00	2900	20240318	-18.97	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2890	-18.69	20240531	2200	6.82	20241209	0.42	N	023000	500	200 억	307173	N	N	1	N	N
12	20250327	161004	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	-10	5	-0.42	9798770	4154	54.43	2355	2385	2345	3065	1655	2360	2358.89	0.77	-49	2380	2370	2355	2345	2330	2362	2337	200	705	500	1690	5	1	40000000	940	7.10	0.37	12	0.01	331.00	6282.00	2900	20240318	-18.97	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2890	-18.69	20240531	2200	6.82	20241209	0.42	N	023000	500	200 억	307222	N	N	1	N	N
13	20250327	150348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	-10	5	-0.42	9483820	4020	52.67	2355	2385	2345	3065	1655	2360	2359.16	0.77	69	2380	2370	2355	2345	2330	2362	2337	200	705	500	1690	5	1	40000000	940	7.10	0.37	12	0.01	331.00	6282.00	2900	20240318	-18.97	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2890	-18.69	20240531	2200	6.82	20241209	0.42	N	023000	500	200 억	307222	N	N	5	N	N
14	20250327	140346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	-10	5	-0.42	8158420	3456	45.28	2355	2385	2345	3065	1655	2360	2360.65	0.77	69	2380	2370	2355	2345	2330	2362	2337	200	705	500	1690	5	1	40000000	940	7.10	0.37	12	0.01	331.00	6282.00	2900	20240318	-18.97	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2890	-18.69	20240531	2200	6.82	20241209	0.42	N	023000	500	200 억	307222	N	N	5	N	N
15	20250327	130345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	-15	5	-0.64	8087920	3426	44.89	2355	2385	2345	3065	1655	2360	2360.75	0.77	69	2380	2370	2355	2345	2330	2362	2337	200	705	500	1690	5	1	40000000	938	7.08	0.37	12	0.01	331.00	6282.00	2900	20240318	-19.14	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	2890	-18.86	20240531	2200	6.59	20241209	0.42	N	023000	500	200 억	307222	N	N	5	N	N
16	20250327	120349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	0	3	0.00	5860070	2478	32.47	2355	2385	2355	3065	1655	2360	2364.84	0.77	-49	2380	2370	2355	2345	2330	2362	2337	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.01	331.00	6282.00	2900	20240318	-18.62	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	2890	-18.34	20240531	2200	7.27	20241209	0.42	N	023000	500	200 억	307222	N	N	5	N	N
17	20250327	110349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	0	3	0.00	5260630	2224	29.14	2355	2385	2355	3065	1655	2360	2365.39	0.77	-49	2380	2370	2355	2345	2330	2362	2337	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.01	331.00	6282.00	2900	20240318	-18.62	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	2890	-18.34	20240531	2200	7.27	20241209	0.42	N	023000	500	200 억	307222	N	N	5	N	N
18	20250327	100346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	5	2	0.21	5130560	2169	28.42	2355	2385	2355	3065	1655	2360	2365.40	0.77	-49	2380	2370	2355	2345	2330	2362	2337	200	705	500	1690	5	1	40000000	946	7.15	0.38	12	0.01	331.00	6282.00	2900	20240318	-18.45	2200	20241209	7.50	2505	-5.59	20250116	2310	2.38	20250224	2890	-18.17	20240531	2200	7.50	20241209	0.42	N	023000	500	200 억	307222	N	N	5	N	N
19	20250327	090348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.77	0	2380	2370	2355	2345	2330	2362	2337	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.00	331.00	6282.00	2900	20240318	-18.62	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	2890	-18.34	20240531	2200	7.27	20241209	0.42	N	023000	500	200 억	307222	N	N	5	N	N
20	20250326	160344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	-5	5	-0.21	17987115	7624	116.49	2365	2365	2340	3070	1660	2365	2359.28	0.77	49	2418	2391	2368	2341	2318	2405	2355	200	705	500	1700	5	1	40000000	944	7.13	0.38	12	0.02	331.00	6282.00	2950	20240314	-20.00	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	2890	-18.34	20240326	2200	7.27	20241209	0.42	N	023000	500	200 억	307173	N	N	5	N	N
21	20250326	150343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	-10	5	-0.42	15648365	6633	101.34	2365	2365	2340	3070	1660	2365	2359.17	0.77	175	2418	2391	2368	2341	2318	2405	2355	200	705	500	1700	5	1	40000000	942	7.11	0.37	12	0.02	331.00	6282.00	2950	20240314	-20.17	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2890	-18.51	20240326	2200	7.05	20241209	0.42	N	023000	500	200 억	307173	N	N	32	N	N
22	20250326	140344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	-15	5	-0.63	14936430	6330	96.72	2365	2365	2340	3070	1660	2365	2359.63	0.77	0	2418	2391	2368	2341	2318	2405	2355	200	705	500	1700	5	1	40000000	940	7.10	0.37	12	0.02	331.00	6282.00	2950	20240314	-20.34	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2890	-18.69	20240326	2200	6.82	20241209	0.42	N	023000	500	200 억	307173	N	N	32	N	N
23	20250326	130346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	0	3	0.00	14493810	6142	93.84	2365	2365	2340	3070	1660	2365	2359.79	0.77	0	2418	2391	2368	2341	2318	2405	2355	200	705	500	1700	5	1	40000000	946	7.15	0.38	12	0.02	331.00	6282.00	2950	20240314	-19.83	2200	20241209	7.50	2505	-5.59	20250116	2310	2.38	20250224	2890	-18.17	20240326	2200	7.50	20241209	0.42	N	023000	500	200 억	307173	N	N	32	N	N
24	20250326	120346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	0	3	0.00	5594315	2379	36.35	2365	2365	2340	3070	1660	2365	2351.54	0.77	0	2418	2391	2368	2341	2318	2405	2355	200	705	500	1700	5	1	40000000	946	7.15	0.38	12	0.01	331.00	6282.00	2950	20240314	-19.83	2200	20241209	7.50	2505	-5.59	20250116	2310	2.38	20250224	2890	-18.17	20240326	2200	7.50	20241209	0.42	N	023000	500	200 억	307173	N	N	32	N	N
25	20250326	110345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	0	3	0.00	5587220	2376	36.30	2365	2365	2340	3070	1660	2365	2351.52	0.77	0	2418	2391	2368	2341	2318	2405	2355	200	705	500	1700	5	1	40000000	946	7.15	0.38	12	0.01	331.00	6282.00	2950	20240314	-19.83	2200	20241209	7.50	2505	-5.59	20250116	2310	2.38	20250224	2890	-18.17	20240326	2200	7.50	20241209	0.42	N	023000	500	200 억	307173	N	N	32	N	N
26	20250326	100346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	-15	5	-0.63	3919915	1671	25.53	2365	2365	2340	3070	1660	2365	2345.85	0.77	0	2418	2391	2368	2341	2318	2405	2355	200	705	500	1700	5	1	40000000	940	7.10	0.37	12	0.00	331.00	6282.00	2950	20240314	-20.34	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2890	-18.69	20240326	2200	6.82	20241209	0.42	N	023000	500	200 억	307173	N	N	32	N	N
27	20250326	090345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	0	3	0.00	0	0	0.00	0	0	0	3070	1660	2365	0.00	0.77	0	2418	2391	2368	2341	2318	2405	2355	200	705	500	1700	5	1	40000000	946	7.15	0.38	12	0.00	331.00	6282.00	2950	20240314	-19.83	2200	20241209	7.50	2505	-5.59	20250116	2310	2.38	20250224	2890	-18.17	20240326	2200	7.50	20241209	0.42	N	023000	500	200 억	307173	N	N	32	N	N
28	20250325	160344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	5	2	0.21	15499604	6535	124.43	2345	2395	2345	3065	1655	2360	2371.78	0.73	0	2380	2370	2350	2340	2320	2375	2345	200	705	500	1690	5	1	40000000	946	7.15	0.38	12	0.02	331.00	6282.00	2950	20240314	-19.83	2200	20241209	7.50	2505	-5.59	20250116	2310	2.38	20250224	2895	-18.31	20240325	2200	7.50	20241209	0.42	N	023000	500	200 억	292173	N	N	32	N	N
29	20250325	150345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	5	2	0.21	15338784	6467	123.13	2345	2395	2345	3065	1655	2360	2371.85	0.73	0	2380	2370	2350	2340	2320	2375	2345	200	705	500	1690	5	1	40000000	946	7.15	0.38	12	0.02	331.00	6282.00	2950	20240314	-19.83	2200	20241209	7.50	2505	-5.59	20250116	2310	2.38	20250224	2895	-18.31	20240325	2200	7.50	20241209	0.42	N	023000	500	200 억	292173	N	N	0	N	N
30	20250325	140343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	10	2	0.42	13601514	5732	109.14	2345	2395	2345	3065	1655	2360	2372.91	0.73	0	2380	2370	2350	2340	2320	2375	2345	200	705	500	1690	5	1	40000000	948	7.16	0.38	12	0.01	331.00	6282.00	2950	20240314	-19.66	2200	20241209	7.73	2505	-5.39	20250116	2310	2.60	20250224	2895	-18.13	20240325	2200	7.73	20241209	0.42	N	023000	500	200 억	292173	N	N	0	N	N
31	20250325	130344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	5	2	0.21	13315249	5611	106.84	2345	2395	2345	3065	1655	2360	2373.06	0.73	0	2380	2370	2350	2340	2320	2375	2345	200	705	500	1690	5	1	40000000	946	7.15	0.38	12	0.01	331.00	6282.00	2950	20240314	-19.83	2200	20241209	7.50	2505	-5.59	20250116	2310	2.38	20250224	2895	-18.31	20240325	2200	7.50	20241209	0.42	N	023000	500	200 억	292173	N	N	0	N	N
32	20250325	120344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	10	2	0.42	11980389	5046	96.08	2345	2395	2345	3065	1655	2360	2374.23	0.73	0	2380	2370	2350	2340	2320	2375	2345	200	705	500	1690	5	1	40000000	948	7.16	0.38	12	0.01	331.00	6282.00	2950	20240314	-19.66	2200	20241209	7.73	2505	-5.39	20250116	2310	2.60	20250224	2895	-18.13	20240325	2200	7.73	20241209	0.42	N	023000	500	200 억	292173	N	N	0	N	N
33	20250325	110344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	5	2	0.21	11902069	5013	95.45	2345	2395	2345	3065	1655	2360	2374.24	0.73	0	2380	2370	2350	2340	2320	2375	2345	200	705	500	1690	5	1	40000000	946	7.15	0.38	12	0.01	331.00	6282.00	2950	20240314	-19.83	2200	20241209	7.50	2505	-5.59	20250116	2310	2.38	20250224	2895	-18.31	20240325	2200	7.50	20241209	0.42	N	023000	500	200 억	292173	N	N	0	N	N
34	20250325	100351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	15	2	0.64	7700419	3239	61.67	2345	2395	2345	3065	1655	2360	2377.41	0.73	0	2380	2370	2350	2340	2320	2375	2345	200	705	500	1690	5	1	40000000	950	7.18	0.38	12	0.01	331.00	6282.00	2950	20240314	-19.49	2200	20241209	7.95	2505	-5.19	20250116	2310	2.81	20250224	2895	-17.96	20240325	2200	7.95	20241209	0.42	N	023000	500	200 억	292173	N	N	0	N	N
35	20250325	090345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	-15	5	-0.64	595630	254	4.84	2345	2345	2345	3065	1655	2360	2345.00	0.73	0	2380	2370	2350	2340	2320	2375	2345	200	705	500	1690	5	1	40000000	938	7.08	0.37	12	0.00	331.00	6282.00	2950	20240314	-20.51	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	2895	-19.00	20240325	2200	6.59	20241209	0.42	N	023000	500	200 억	292173	N	N	0	N	N
36	20250324	160342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	10	2	0.43	12305862	5250	19.88	2350	2360	2330	3055	1645	2350	2343.97	0.38	0	2363	2356	2348	2341	2333	2357	2342	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.01	331.00	6282.00	2950	20240314	-20.00	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	2895	-18.48	20240325	2200	7.27	20241209	0.42	N	023000	500	200 억	150997	N	N	73	N	N
37	20250324	150345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	10	2	0.43	12213855	5211	19.73	2350	2360	2330	3055	1645	2350	2343.86	0.38	0	2363	2356	2348	2341	2333	2357	2342	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.01	331.00	6282.00	2950	20240314	-20.00	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	2895	-18.48	20240325	2200	7.27	20241209	0.42	N	023000	500	200 억	150997	N	N	73	N	N
38	20250324	140345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	10	2	0.43	11949540	5099	19.31	2350	2360	2330	3055	1645	2350	2343.51	0.38	0	2363	2356	2348	2341	2333	2357	2342	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.01	331.00	6282.00	2950	20240314	-20.00	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	2895	-18.48	20240325	2200	7.27	20241209	0.42	N	023000	500	200 억	150997	N	N	73	N	N
39	20250324	130345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	-5	5	-0.21	11940125	5095	19.30	2350	2360	2330	3055	1645	2350	2343.50	0.38	0	2363	2356	2348	2341	2333	2357	2342	200	705	500	1690	5	1	40000000	938	7.08	0.37	12	0.01	331.00	6282.00	2950	20240314	-20.51	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	2895	-19.00	20240325	2200	6.59	20241209	0.42	N	023000	500	200 억	150997	N	N	73	N	N
40	20250324	120345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	0	3	0.00	11707150	4996	18.92	2350	2350	2330	3055	1645	2350	2343.30	0.38	0	2363	2356	2348	2341	2333	2357	2342	200	705	500	1690	5	1	40000000	940	7.10	0.37	12	0.01	331.00	6282.00	2950	20240314	-20.34	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2895	-18.83	20240325	2200	6.82	20241209	0.42	N	023000	500	200 억	150997	N	N	73	N	N
41	20250324	110345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	0	3	0.00	6983660	2986	11.31	2350	2350	2330	3055	1645	2350	2338.80	0.38	0	2363	2356	2348	2341	2333	2357	2342	200	705	500	1690	5	1	40000000	940	7.10	0.37	12	0.01	331.00	6282.00	2950	20240314	-20.34	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2895	-18.83	20240325	2200	6.82	20241209	0.42	N	023000	500	200 억	150997	N	N	73	N	N
42	20250324	100343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2347	-3	5	-0.13	5830819	2494	9.45	2350	2350	2330	3055	1645	2350	2337.94	0.38	0	2363	2356	2348	2341	2333	2357	2342	200	705	500	1690	5	1	40000000	939	7.09	0.37	12	0.01	331.00	6282.00	2950	20240314	-20.44	2200	20241209	6.68	2505	-6.31	20250116	2310	1.60	20250224	2895	-18.93	20240325	2200	6.68	20241209	0.42	N	023000	500	200 억	150997	N	N	73	N	N
43	20250324	090345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	0	3	0.00	470000	200	0.76	2350	2350	2350	3055	1645	2350	2350.00	0.38	0	2363	2356	2348	2341	2333	2357	2342	200	705	500	1690	5	1	40000000	940	7.10	0.37	12	0.00	331.00	6282.00	2950	20240314	-20.34	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2895	-18.83	20240325	2200	6.82	20241209	0.42	N	023000	500	200 억	150997	N	N	73	N	N
44	20250321	160344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	15	2	0.64	62050725	26405	248.00	2350	2355	2340	3035	1635	2335	2349.96	0.33	-167	2365	2350	2340	2325	2315	2345	2320	200	700	500	1680	5	1	40000000	940	7.10	0.37	12	0.07	331.00	6282.00	2950	20240314	-20.34	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2895	-18.83	20240322	2200	6.82	20241209	0.42	N	023000	500	200 억	132093	N	N	73	N	N
45	20250321	150344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	5	2	0.21	61799280	26298	247.00	2350	2355	2340	3035	1635	2335	2349.96	0.33	-141	2365	2350	2340	2325	2315	2345	2320	200	700	500	1680	5	1	40000000	936	7.07	0.37	12	0.07	331.00	6282.00	2950	20240314	-20.68	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	2895	-19.17	20240322	2200	6.36	20241209	0.42	N	023000	500	200 억	132093	N	N	8	N	N
46	20250321	140343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	5	2	0.21	61284480	26078	244.93	2350	2355	2340	3035	1635	2335	2350.05	0.33	-141	2365	2350	2340	2325	2315	2345	2320	200	700	500	1680	5	1	40000000	936	7.07	0.37	12	0.07	331.00	6282.00	2950	20240314	-20.68	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	2895	-19.17	20240322	2200	6.36	20241209	0.42	N	023000	500	200 억	132093	N	N	8	N	N
47	20250321	130344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	20	2	0.86	54735400	23291	218.76	2350	2355	2345	3035	1635	2335	2350.07	0.33	-141	2365	2350	2340	2325	2315	2345	2320	200	700	500	1680	5	1	40000000	942	7.11	0.37	12	0.06	331.00	6282.00	2950	20240314	-20.17	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2895	-18.65	20240322	2200	7.05	20241209	0.42	N	023000	500	200 억	132093	N	N	8	N	N
48	20250321	120345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	20	2	0.86	54700075	23276	218.62	2350	2355	2345	3035	1635	2335	2350.06	0.33	-141	2365	2350	2340	2325	2315	2345	2320	200	700	500	1680	5	1	40000000	942	7.11	0.37	12	0.06	331.00	6282.00	2950	20240314	-20.17	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2895	-18.65	20240322	2200	7.05	20241209	0.42	N	023000	500	200 억	132093	N	N	8	N	N
49	20250321	110344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	20	2	0.86	54211890	23068	216.66	2350	2355	2345	3035	1635	2335	2350.09	0.33	-147	2365	2350	2340	2325	2315	2345	2320	200	700	500	1680	5	1	40000000	942	7.11	0.37	12	0.06	331.00	6282.00	2950	20240314	-20.17	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2895	-18.65	20240322	2200	7.05	20241209	0.42	N	023000	500	200 억	132093	N	N	8	N	N
50	20250321	100345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	20	2	0.86	53696500	22849	214.61	2350	2355	2345	3035	1635	2335	2350.06	0.33	-147	2365	2350	2340	2325	2315	2345	2320	200	700	500	1680	5	1	40000000	942	7.11	0.37	12	0.06	331.00	6282.00	2950	20240314	-20.17	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2895	-18.65	20240322	2200	7.05	20241209	0.42	N	023000	500	200 억	132093	N	N	8	N	N
51	20250321	090346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	15	2	0.64	817805	348	3.27	2350	2355	2350	3035	1635	2335	2350.01	0.33	-147	2365	2350	2340	2325	2315	2345	2320	200	700	500	1680	5	1	40000000	940	7.10	0.37	12	0.00	331.00	6282.00	2950	20240314	-20.34	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2895	-18.83	20240322	2200	6.82	20241209	0.42	N	023000	500	200 억	132093	N	N	8	N	N
52	20250320	160402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2335	-15	5	-0.64	24970951	10647	124.88	2350	2355	2330	3055	1645	2350	2345.35	0.33	-3	2390	2370	2350	2330	2310	2380	2340	200	705	500	1690	5	1	40000000	934	7.05	0.37	12	0.03	331.00	6282.00	2950	20240314	-20.85	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2895	-19.34	20240320	2200	6.14	20241209	0.42	N	023000	500	200 억	132122	N	N	8	N	N
53	20250320	150344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	0	3	0.00	23784771	10139	118.92	2350	2355	2330	3055	1645	2350	2345.87	0.33	-3	2390	2370	2350	2330	2310	2380	2340	200	705	500	1690	5	1	40000000	940	7.10	0.37	12	0.03	331.00	6282.00	2950	20240314	-20.34	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2895	-18.83	20240320	2200	6.82	20241209	0.42	N	023000	500	200 억	132122	N	N	4	N	N
54	20250320	140345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	5	2	0.21	22407681	9553	112.05	2350	2355	2330	3055	1645	2350	2345.62	0.33	-3	2390	2370	2350	2330	2310	2380	2340	200	705	500	1690	5	1	40000000	942	7.11	0.37	12	0.02	331.00	6282.00	2950	20240314	-20.17	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2895	-18.65	20240320	2200	7.05	20241209	0.42	N	023000	500	200 억	132122	N	N	4	N	N
55	20250320	130345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	-20	5	-0.85	18487071	7880	92.42	2350	2355	2330	3055	1645	2350	2346.07	0.33	181	2390	2370	2350	2330	2310	2380	2340	200	705	500	1690	5	1	40000000	932	7.04	0.37	12	0.02	331.00	6282.00	2950	20240314	-21.02	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2895	-19.52	20240320	2200	5.91	20241209	0.42	N	023000	500	200 억	132122	N	N	4	N	N
56	20250320	120343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2335	-15	5	-0.64	15771136	6715	78.76	2350	2355	2335	3055	1645	2350	2348.64	0.33	0	2390	2370	2350	2330	2310	2380	2340	200	705	500	1690	5	1	40000000	934	7.05	0.37	12	0.02	331.00	6282.00	2950	20240314	-20.85	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2895	-19.34	20240320	2200	6.14	20241209	0.42	N	023000	500	200 억	132122	N	N	4	N	N
57	20250320	110344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2335	-15	5	-0.64	14786780	6294	73.82	2350	2355	2335	3055	1645	2350	2349.35	0.33	0	2390	2370	2350	2330	2310	2380	2340	200	705	500	1690	5	1	40000000	934	7.05	0.37	12	0.02	331.00	6282.00	2950	20240314	-20.85	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2895	-19.34	20240320	2200	6.14	20241209	0.42	N	023000	500	200 억	132122	N	N	4	N	N
58	20250320	100342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	5	2	0.21	4734035	2014	23.62	2350	2355	2350	3055	1645	2350	2350.56	0.33	0	2390	2370	2350	2330	2310	2380	2340	200	705	500	1690	5	1	40000000	942	7.11	0.37	12	0.01	331.00	6282.00	2950	20240314	-20.17	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2895	-18.65	20240320	2200	7.05	20241209	0.42	N	023000	500	200 억	132122	N	N	4	N	N
59	20250320	090345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	0	3	0.00	75200	32	0.38	2350	2350	2350	3055	1645	2350	2350.00	0.33	0	2390	2370	2350	2330	2310	2380	2340	200	705	500	1690	5	1	40000000	940	7.10	0.37	12	0.00	331.00	6282.00	2950	20240314	-20.34	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2895	-18.83	20240320	2200	6.82	20241209	0.42	N	023000	500	200 억	132122	N	N	4	N	N
60	20250319	160342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	10	2	0.43	18789233	7981	204.90	2345	2370	2330	3040	1640	2340	2354.25	0.33	-65	2356	2347	2336	2327	2316	2352	2332	200	700	500	1680	5	1	40000000	940	7.10	0.37	12	0.02	331.00	6282.00	2950	20240314	-20.34	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2895	-18.83	20240320	2200	6.82	20241209	0.41	N	023000	500	200 억	130887	N	N	4	N	N
61	20250319	150343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	10	2	0.43	17898583	7602	195.17	2345	2370	2330	3040	1640	2340	2354.46	0.33	-65	2356	2347	2336	2327	2316	2352	2332	200	700	500	1680	5	1	40000000	940	7.10	0.37	12	0.02	331.00	6282.00	2950	20240314	-20.34	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2895	-18.83	20240320	2200	6.82	20241209	0.41	N	023000	500	200 억	130887	N	N	34	N	N
62	20250319	140344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2335	-5	5	-0.21	17563088	7459	191.50	2345	2370	2330	3040	1640	2340	2354.62	0.33	-56	2356	2347	2336	2327	2316	2352	2332	200	700	500	1680	5	1	40000000	934	7.05	0.37	12	0.02	331.00	6282.00	2950	20240314	-20.85	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2895	-19.34	20240320	2200	6.14	20241209	0.41	N	023000	500	200 억	130887	N	N	34	N	N
63	20250319	130343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	10	2	0.43	16313383	6925	177.79	2345	2370	2330	3040	1640	2340	2355.72	0.33	-56	2356	2347	2336	2327	2316	2352	2332	200	700	500	1680	5	1	40000000	940	7.10	0.37	12	0.02	331.00	6282.00	2950	20240314	-20.34	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2895	-18.83	20240320	2200	6.82	20241209	0.41	N	023000	500	200 억	130887	N	N	34	N	N
64	20250319	120342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	5	2	0.21	16231298	6890	176.89	2345	2370	2330	3040	1640	2340	2355.78	0.33	-56	2356	2347	2336	2327	2316	2352	2332	200	700	500	1680	5	1	40000000	938	7.08	0.37	12	0.02	331.00	6282.00	2950	20240314	-20.51	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	2895	-19.00	20240320	2200	6.59	20241209	0.41	N	023000	500	200 억	130887	N	N	34	N	N
65	20250319	110343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	15	2	0.64	14259118	6049	155.30	2345	2370	2330	3040	1640	2340	2357.27	0.33	-56	2356	2347	2336	2327	2316	2352	2332	200	700	500	1680	5	1	40000000	942	7.11	0.37	12	0.02	331.00	6282.00	2950	20240314	-20.17	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2895	-18.65	20240320	2200	7.05	20241209	0.41	N	023000	500	200 억	130887	N	N	34	N	N
66	20250319	100344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	20	2	0.85	13046993	5535	142.11	2345	2370	2330	3040	1640	2340	2357.18	0.33	-51	2356	2347	2336	2327	2316	2352	2332	200	700	500	1680	5	1	40000000	944	7.13	0.38	12	0.01	331.00	6282.00	2950	20240314	-20.00	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	2895	-18.48	20240320	2200	7.27	20241209	0.41	N	023000	500	200 억	130887	N	N	34	N	N
67	20250319	090343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	10	2	0.43	4695	2	0.05	2345	2350	2345	3040	1640	2340	2347.50	0.33	0	2356	2347	2336	2327	2316	2352	2332	200	700	500	1680	5	1	40000000	940	7.10	0.37	12	0.00	331.00	6282.00	2950	20240314	-20.34	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2895	-18.83	20240320	2200	6.82	20241209	0.41	N	023000	500	200 억	130887	N	N	34	N	N
68	20250318	160341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	5	2	0.21	9089190	3895	143.20	2330	2345	2325	3035	1635	2335	2333.55	0.33	39	2345	2340	2330	2325	2315	2342	2327	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.01	415.00	6082.00	2950	20240314	-20.68	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	2900	-19.31	20240318	2200	6.36	20241209	0.41	N	023000	500	200 억	130848	N	N	34	N	N
69	20250318	150344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	5	2	0.21	8740875	3746	137.72	2330	2345	2325	3035	1635	2335	2333.39	0.33	87	2345	2340	2330	2325	2315	2342	2327	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.01	415.00	6082.00	2950	20240314	-20.68	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	2900	-19.31	20240318	2200	6.36	20241209	0.41	N	023000	500	200 억	130848	N	N	11	N	N
70	20250318	140342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	5	2	0.21	8630895	3699	135.99	2330	2345	2325	3035	1635	2335	2333.30	0.33	87	2345	2340	2330	2325	2315	2342	2327	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.01	415.00	6082.00	2950	20240314	-20.68	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	2900	-19.31	20240318	2200	6.36	20241209	0.41	N	023000	500	200 억	130848	N	N	11	N	N
71	20250318	130342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	10	2	0.43	3505095	1502	55.22	2330	2345	2325	3035	1635	2335	2333.62	0.33	-17	2345	2340	2330	2325	2315	2342	2327	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.00	415.00	6082.00	2950	20240314	-20.51	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	2900	-19.14	20240318	2200	6.59	20241209	0.41	N	023000	500	200 억	130848	N	N	11	N	N
72	20250318	120342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2335	0	3	0.00	3383155	1450	53.31	2330	2345	2325	3035	1635	2335	2333.21	0.33	-17	2345	2340	2330	2325	2315	2342	2327	200	700	500	1680	5	1	40000000	934	5.63	0.38	12	0.00	415.00	6082.00	2950	20240314	-20.85	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2900	-19.48	20240318	2200	6.14	20241209	0.41	N	023000	500	200 억	130848	N	N	11	N	N
73	20250318	110341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	10	2	0.43	1274535	547	20.11	2330	2345	2325	3035	1635	2335	2330.05	0.33	-17	2345	2340	2330	2325	2315	2342	2327	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.00	415.00	6082.00	2950	20240314	-20.51	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	2900	-19.14	20240318	2200	6.59	20241209	0.41	N	023000	500	200 억	130848	N	N	11	N	N
74	20250318	100342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	-5	5	-0.21	398345	171	6.29	2330	2330	2325	3035	1635	2335	2329.50	0.33	-17	2345	2340	2330	2325	2315	2342	2327	200	700	500	1680	5	1	40000000	932	5.61	0.38	12	0.00	415.00	6082.00	2950	20240314	-21.02	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2900	-19.66	20240318	2200	5.91	20241209	0.41	N	023000	500	200 억	130848	N	N	11	N	N
75	20250318	090343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	-5	5	-0.21	46600	20	0.74	2330	2330	2330	3035	1635	2335	2330.00	0.33	0	2345	2340	2330	2325	2315	2342	2327	200	700	500	1680	5	1	40000000	932	5.61	0.38	12	0.00	415.00	6082.00	2950	20240314	-21.02	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2900	-19.66	20240318	2200	5.91	20241209	0.41	N	023000	500	200 억	130848	N	N	11	N	N
76	20250317	160342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2335	5	2	0.21	6324320	2719	9.20	2335	2335	2320	3025	1635	2330	2325.97	0.33	-5	2390	2360	2335	2305	2280	2347	2292	200	695	500	1670	5	1	40000000	934	5.63	0.38	12	0.01	415.00	6082.00	2965	20240305	-21.25	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2900	-19.48	20240318	2200	6.14	20241209	0.41	N	023000	500	200 억	130853	N	N	11	N	N
77	20250317	150341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	0	3	0.00	2494095	1071	3.62	2335	2335	2320	3025	1635	2330	2328.75	0.33	-8	2390	2360	2335	2305	2280	2347	2292	200	695	500	1670	5	1	40000000	932	5.61	0.38	12	0.00	415.00	6082.00	2965	20240305	-21.42	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2900	-19.66	20240318	2200	5.91	20241209	0.41	N	023000	500	200 억	130853	N	N	11	N	N
78	20250317	140342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	0	3	0.00	2494095	1071	3.62	2335	2335	2320	3025	1635	2330	2328.75	0.33	-8	2390	2360	2335	2305	2280	2347	2292	200	695	500	1670	5	1	40000000	932	5.61	0.38	12	0.00	415.00	6082.00	2965	20240305	-21.42	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2900	-19.66	20240318	2200	5.91	20241209	0.41	N	023000	500	200 억	130853	N	N	11	N	N
79	20250317	130340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	0	3	0.00	2494095	1071	3.62	2335	2335	2320	3025	1635	2330	2328.75	0.33	-8	2390	2360	2335	2305	2280	2347	2292	200	695	500	1670	5	1	40000000	932	5.61	0.38	12	0.00	415.00	6082.00	2965	20240305	-21.42	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2900	-19.66	20240318	2200	5.91	20241209	0.41	N	023000	500	200 억	130853	N	N	11	N	N
80	20250317	120340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	0	3	0.00	714565	307	1.04	2335	2335	2320	3025	1635	2330	2327.57	0.33	-8	2390	2360	2335	2305	2280	2347	2292	200	695	500	1670	5	1	40000000	932	5.61	0.38	12	0.00	415.00	6082.00	2965	20240305	-21.42	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2900	-19.66	20240318	2200	5.91	20241209	0.41	N	023000	500	200 억	130853	N	N	11	N	N
81	20250317	110340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	0	3	0.00	528315	227	0.77	2335	2335	2320	3025	1635	2330	2327.38	0.33	-8	2390	2360	2335	2305	2280	2347	2292	200	695	500	1670	5	1	40000000	932	5.61	0.38	12	0.00	415.00	6082.00	2965	20240305	-21.42	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2900	-19.66	20240318	2200	5.91	20241209	0.41	N	023000	500	200 억	130853	N	N	11	N	N
82	20250317	100342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2320	-10	5	-0.43	269660	116	0.39	2335	2335	2320	3025	1635	2330	2324.66	0.33	-7	2390	2360	2335	2305	2280	2347	2292	200	695	500	1670	5	1	40000000	928	5.59	0.38	12	0.00	415.00	6082.00	2965	20240305	-21.75	2200	20241209	5.45	2505	-7.39	20250116	2310	0.43	20250224	2900	-20.00	20240318	2200	5.45	20241209	0.41	N	023000	500	200 억	130853	N	N	11	N	N
83	20250317	090341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2335	5	2	0.21	46700	20	0.07	2335	2335	2335	3025	1635	2330	2335.00	0.33	0	2390	2360	2335	2305	2280	2347	2292	200	695	500	1670	5	1	40000000	934	5.63	0.38	12	0.00	415.00	6082.00	2965	20240305	-21.25	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2900	-19.48	20240318	2200	6.14	20241209	0.41	N	023000	500	200 억	130853	N	N	11	N	N
84	20250314	160340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	-30	5	-1.27	68754471	29558	944.95	2345	2365	2310	3065	1655	2360	2326.09	0.33	-4332	2373	2366	2353	2346	2333	2370	2350	200	705	500	1690	5	1	40000000	932	5.61	0.38	12	0.07	415.00	6082.00	2990	20240304	-22.07	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250314	2950	-21.02	20240314	2200	5.91	20241209	0.41	N	023000	500	200 억	133429	N	N	11	N	N
85	20250314	150342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2315	-45	5	-1.91	65485101	28154	900.06	2345	2365	2310	3065	1655	2360	2325.96	0.33	-3713	2373	2366	2353	2346	2333	2370	2350	200	705	500	1690	5	1	40000000	926	5.58	0.38	12	0.07	415.00	6082.00	2990	20240304	-22.58	2200	20241209	5.23	2505	-7.58	20250116	2310	0.22	20250314	2950	-21.53	20240314	2200	5.23	20241209	0.41	N	023000	500	200 억	133429	N	N	114	N	N
86	20250314	140340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2315	-45	5	-1.91	63074479	27114	866.82	2345	2365	2310	3065	1655	2360	2326.27	0.33	-3094	2373	2366	2353	2346	2333	2370	2350	200	705	500	1690	5	1	40000000	926	5.58	0.38	12	0.07	415.00	6082.00	2990	20240304	-22.58	2200	20241209	5.23	2505	-7.58	20250116	2310	0.22	20250314	2950	-21.53	20240314	2200	5.23	20241209	0.41	N	023000	500	200 억	133429	N	N	114	N	N
87	20250314	130339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2320	-40	5	-1.69	59679284	25649	819.98	2345	2365	2310	3065	1655	2360	2326.77	0.33	-2531	2373	2366	2353	2346	2333	2370	2350	200	705	500	1690	5	1	40000000	928	5.59	0.38	12	0.06	415.00	6082.00	2990	20240304	-22.41	2200	20241209	5.45	2505	-7.39	20250116	2310	0.43	20250314	2950	-21.36	20240314	2200	5.45	20241209	0.41	N	023000	500	200 억	133429	N	N	114	N	N
88	20250314	120342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2320	-40	5	-1.69	48153140	20693	661.54	2345	2365	2310	3065	1655	2360	2327.03	0.33	-1875	2373	2366	2353	2346	2333	2370	2350	200	705	500	1690	5	1	40000000	928	5.59	0.38	12	0.05	415.00	6082.00	2990	20240304	-22.41	2200	20241209	5.45	2505	-7.39	20250116	2310	0.43	20250314	2950	-21.36	20240314	2200	5.45	20241209	0.41	N	023000	500	200 억	133429	N	N	114	N	N
89	20250314	110339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2320	-40	5	-1.69	43450332	18673	596.96	2345	2365	2310	3065	1655	2360	2326.91	0.33	-1337	2373	2366	2353	2346	2333	2370	2350	200	705	500	1690	5	1	40000000	928	5.59	0.38	12	0.05	415.00	6082.00	2990	20240304	-22.41	2200	20241209	5.45	2505	-7.39	20250116	2310	0.43	20250314	2950	-21.36	20240314	2200	5.45	20241209	0.41	N	023000	500	200 억	133429	N	N	114	N	N
90	20250314	100340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2325	-35	5	-1.48	13182755	5613	179.44	2345	2365	2310	3065	1655	2360	2348.61	0.33	5	2373	2366	2353	2346	2333	2370	2350	200	705	500	1690	5	1	40000000	930	5.60	0.38	12	0.01	415.00	6082.00	2990	20240304	-22.24	2200	20241209	5.68	2505	-7.19	20250116	2310	0.65	20250314	2950	-21.19	20240314	2200	5.68	20241209	0.41	N	023000	500	200 억	133429	N	N	114	N	N
91	20250314	090341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	0	3	0.00	4705	2	0.06	2345	2360	2345	3065	1655	2360	2352.50	0.33	0	2373	2366	2353	2346	2333	2370	2350	200	705	500	1690	5	1	40000000	944	5.69	0.39	12	0.00	415.00	6082.00	2990	20240304	-21.07	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	2950	-20.00	20240314	2200	7.27	20241209	0.41	N	023000	500	200 억	133429	N	N	114	N	N
92	20250313	160338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	0	3	0.00	7360072	3128	67.25	2350	2360	2340	3065	1655	2360	2352.95	0.32	-7	2413	2386	2348	2321	2283	2400	2335	200	705	500	1690	5	1	40000000	944	5.69	0.39	12	0.01	415.00	6082.00	2990	20240304	-21.07	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	2950	-20.00	20240314	2200	7.27	20241209	0.41	N	023000	500	200 억	127136	N	N	114	N	N
93	20250313	150339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	-10	5	-0.42	3605422	1537	33.05	2350	2360	2340	3065	1655	2360	2345.75	0.32	4	2413	2386	2348	2321	2283	2400	2335	200	705	500	1690	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	2990	20240304	-21.40	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2950	-20.34	20240314	2200	6.82	20241209	0.41	N	023000	500	200 억	127136	N	N	44	N	N
94	20250313	140338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	-10	5	-0.42	3212972	1370	29.46	2350	2360	2340	3065	1655	2360	2345.24	0.32	4	2413	2386	2348	2321	2283	2400	2335	200	705	500	1690	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	2990	20240304	-21.40	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2950	-20.34	20240314	2200	6.82	20241209	0.41	N	023000	500	200 억	127136	N	N	44	N	N
95	20250313	130338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	-10	5	-0.42	3182422	1357	29.18	2350	2360	2340	3065	1655	2360	2345.19	0.32	4	2413	2386	2348	2321	2283	2400	2335	200	705	500	1690	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	2990	20240304	-21.40	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2950	-20.34	20240314	2200	6.82	20241209	0.41	N	023000	500	200 억	127136	N	N	44	N	N
96	20250313	120338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	-10	5	-0.42	3156572	1346	28.94	2350	2360	2340	3065	1655	2360	2345.15	0.32	4	2413	2386	2348	2321	2283	2400	2335	200	705	500	1690	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	2990	20240304	-21.40	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2950	-20.34	20240314	2200	6.82	20241209	0.41	N	023000	500	200 억	127136	N	N	44	N	N
97	20250313	110338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	-10	5	-0.42	3147180	1342	28.85	2350	2360	2340	3065	1655	2360	2345.14	0.32	4	2413	2386	2348	2321	2283	2400	2335	200	705	500	1690	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	2990	20240304	-21.40	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2950	-20.34	20240314	2200	6.82	20241209	0.41	N	023000	500	200 억	127136	N	N	44	N	N
98	20250313	100338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	-10	5	-0.42	3027330	1291	27.76	2350	2360	2340	3065	1655	2360	2344.95	0.32	4	2413	2386	2348	2321	2283	2400	2335	200	705	500	1690	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	2990	20240304	-21.40	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2950	-20.34	20240314	2200	6.82	20241209	0.41	N	023000	500	200 억	127136	N	N	44	N	N
99	20250313	090339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.32	0	2413	2386	2348	2321	2283	2400	2335	200	705	500	1690	5	1	40000000	944	5.69	0.39	12	0.00	415.00	6082.00	2990	20240304	-21.07	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	2950	-20.00	20240314	2200	7.27	20241209	0.41	N	023000	500	200 억	127136	N	N	44	N	N
100	20250312	160337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	20	2	0.85	10962892	4651	112.34	2310	2375	2310	3040	1640	2340	2357.10	0.32	-371	2413	2376	2343	2306	2273	2395	2325	200	700	500	1680	5	1	40000000	944	5.69	0.39	12	0.01	415.00	6082.00	2990	20240304	-21.07	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250312	2950	-20.00	20240314	2200	7.27	20241209	0.41	N	023000	500	200 억	127507	N	N	44	N	N
101	20250312	150338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	20	2	0.85	10592377	4494	108.55	2310	2375	2310	3040	1640	2340	2357.00	0.32	-368	2413	2376	2343	2306	2273	2395	2325	200	700	500	1680	5	1	40000000	944	5.69	0.39	12	0.01	415.00	6082.00	2990	20240304	-21.07	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250312	2950	-20.00	20240314	2200	7.27	20241209	0.41	N	023000	500	200 억	127507	N	N	6	N	N
102	20250312	140336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	10	2	0.43	7875460	3342	80.72	2310	2375	2310	3040	1640	2340	2356.51	0.32	-368	2413	2376	2343	2306	2273	2395	2325	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.01	415.00	6082.00	2990	20240304	-21.40	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250312	2950	-20.34	20240314	2200	6.82	20241209	0.41	N	023000	500	200 억	127507	N	N	6	N	N
103	20250312	130336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	10	2	0.43	7781460	3302	79.76	2310	2375	2310	3040	1640	2340	2356.59	0.32	-368	2413	2376	2343	2306	2273	2395	2325	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.01	415.00	6082.00	2990	20240304	-21.40	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250312	2950	-20.34	20240314	2200	6.82	20241209	0.41	N	023000	500	200 억	127507	N	N	6	N	N
104	20250312	120337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	5	2	0.21	7746255	3287	79.40	2310	2375	2310	3040	1640	2340	2356.63	0.32	-368	2413	2376	2343	2306	2273	2395	2325	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	2990	20240304	-21.57	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250312	2950	-20.51	20240314	2200	6.59	20241209	0.41	N	023000	500	200 억	127507	N	N	6	N	N
105	20250312	110335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	10	2	0.43	7352645	3119	75.34	2310	2375	2310	3040	1640	2340	2357.37	0.32	-368	2413	2376	2343	2306	2273	2395	2325	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.01	415.00	6082.00	2990	20240304	-21.40	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250312	2950	-20.34	20240314	2200	6.82	20241209	0.41	N	023000	500	200 억	127507	N	N	6	N	N
106	20250312	100336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	25	2	1.07	6245355	2646	63.91	2310	2375	2310	3040	1640	2340	2360.30	0.32	-368	2413	2376	2343	2306	2273	2395	2325	200	700	500	1680	5	1	40000000	946	5.70	0.39	12	0.01	415.00	6082.00	2990	20240304	-20.90	2200	20241209	7.50	2505	-5.59	20250116	2310	2.38	20250312	2950	-19.83	20240314	2200	7.50	20241209	0.41	N	023000	500	200 억	127507	N	N	6	N	N
107	20250312	090337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	25	2	1.07	3462300	1471	35.53	2310	2375	2310	3040	1640	2340	2353.70	0.32	-368	2413	2376	2343	2306	2273	2395	2325	200	700	500	1680	5	1	40000000	946	5.70	0.39	12	0.00	415.00	6082.00	2990	20240304	-20.90	2200	20241209	7.50	2505	-5.59	20250116	2310	2.38	20250312	2950	-19.83	20240314	2200	7.50	20241209	0.41	N	023000	500	200 억	127507	N	N	6	N	N
108	20250311	160334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	9702430	4139	273.20	2315	2380	2310	3040	1640	2340	2344.15	0.32	-72	2363	2351	2343	2331	2323	2347	2327	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.01	415.00	6082.00	3000	20240227	-22.00	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250311	2950	-20.68	20240314	2200	6.36	20241209	0.41	N	023000	500	200 억	127605	N	N	6	N	N
109	20250311	150335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2335	-5	5	-0.21	9037888	3855	254.46	2315	2380	2310	3040	1640	2340	2344.46	0.32	-60	2363	2351	2343	2331	2323	2347	2327	200	700	500	1680	5	1	40000000	934	5.63	0.38	12	0.01	415.00	6082.00	3000	20240227	-22.17	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250311	2950	-20.85	20240314	2200	6.14	20241209	0.41	N	023000	500	200 억	127605	N	N	6	N	N
110	20250311	140335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2342	2	2	0.09	8871753	3784	249.77	2315	2380	2310	3040	1640	2340	2344.54	0.32	-60	2363	2351	2343	2331	2323	2347	2327	200	700	500	1680	5	1	40000000	937	5.64	0.39	12	0.01	415.00	6082.00	3000	20240227	-21.93	2200	20241209	6.45	2505	-6.51	20250116	2310	1.39	20250311	2950	-20.61	20240314	2200	6.45	20241209	0.41	N	023000	500	200 억	127605	N	N	6	N	N
111	20250311	130335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	5	2	0.21	7766322	3312	218.61	2315	2380	2310	3040	1640	2340	2344.90	0.32	-86	2363	2351	2343	2331	2323	2347	2327	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3000	20240227	-21.83	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250311	2950	-20.51	20240314	2200	6.59	20241209	0.41	N	023000	500	200 억	127605	N	N	6	N	N
112	20250311	120335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	5	2	0.21	6747740	2878	189.97	2315	2380	2310	3040	1640	2340	2344.59	0.32	-86	2363	2351	2343	2331	2323	2347	2327	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3000	20240227	-21.83	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250311	2950	-20.51	20240314	2200	6.59	20241209	0.41	N	023000	500	200 억	127605	N	N	6	N	N
113	20250311	110335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	5	2	0.21	6747740	2878	189.97	2315	2380	2310	3040	1640	2340	2344.59	0.32	-86	2363	2351	2343	2331	2323	2347	2327	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3000	20240227	-21.83	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250311	2950	-20.51	20240314	2200	6.59	20241209	0.41	N	023000	500	200 억	127605	N	N	6	N	N
114	20250311	100336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	10	2	0.43	4723135	2015	133.00	2315	2380	2310	3040	1640	2340	2343.99	0.32	-86	2363	2351	2343	2331	2323	2347	2327	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.01	415.00	6082.00	3000	20240227	-21.67	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250311	2950	-20.34	20240314	2200	6.82	20241209	0.41	N	023000	500	200 억	127605	N	N	6	N	N
115	20250311	090336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2315	-25	5	-1.07	351880	152	10.03	2315	2315	2315	3040	1640	2340	2315.00	0.32	-22	2363	2351	2343	2331	2323	2347	2327	200	700	500	1680	5	1	40000000	926	5.58	0.38	12	0.00	415.00	6082.00	3000	20240227	-22.83	2200	20241209	5.23	2505	-7.58	20250116	2310	0.22	20250224	2950	-21.53	20240314	2200	5.23	20241209	0.41	N	023000	500	200 억	127605	N	N	6	N	N
116	20250310	160332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	-15	5	-0.64	3545473	1515	173.14	2355	2355	2335	3060	1650	2355	2340.25	0.32	19	2371	2362	2346	2337	2321	2367	2342	200	705	500	1690	5	1	40000000	936	5.64	0.38	12	0.00	415.00	6082.00	3030	20240226	-22.77	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	2950	-20.68	20240314	2200	6.36	20241209	0.41	N	023000	500	200 억	127586	N	N	6	N	N
117	20250310	150334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	-15	5	-0.64	3496333	1494	170.74	2355	2355	2335	3060	1650	2355	2340.25	0.32	20	2371	2362	2346	2337	2321	2367	2342	200	705	500	1690	5	1	40000000	936	5.64	0.38	12	0.00	415.00	6082.00	3030	20240226	-22.77	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	2950	-20.68	20240314	2200	6.36	20241209	0.41	N	023000	500	200 억	127586	N	N	0	N	N
118	20250310	140334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	-15	5	-0.64	1502501	642	73.37	2355	2355	2335	3060	1650	2355	2340.34	0.32	20	2371	2362	2346	2337	2321	2367	2342	200	705	500	1690	5	1	40000000	936	5.64	0.38	12	0.00	415.00	6082.00	3030	20240226	-22.77	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	2950	-20.68	20240314	2200	6.36	20241209	0.41	N	023000	500	200 억	127586	N	N	0	N	N
119	20250310	130334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	-10	5	-0.42	564161	241	27.54	2355	2355	2335	3060	1650	2355	2340.92	0.32	0	2371	2362	2346	2337	2321	2367	2342	200	705	500	1690	5	1	40000000	938	5.65	0.39	12	0.00	415.00	6082.00	3030	20240226	-22.61	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	2950	-20.51	20240314	2200	6.59	20241209	0.41	N	023000	500	200 억	127586	N	N	0	N	N
120	20250310	120332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	-5	5	-0.21	524290	224	25.60	2355	2355	2335	3060	1650	2355	2340.58	0.32	0	2371	2362	2346	2337	2321	2367	2342	200	705	500	1690	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	3030	20240226	-22.44	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2950	-20.34	20240314	2200	6.82	20241209	0.41	N	023000	500	200 억	127586	N	N	0	N	N
121	20250310	110332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	-5	5	-0.21	524290	224	25.60	2355	2355	2335	3060	1650	2355	2340.58	0.32	0	2371	2362	2346	2337	2321	2367	2342	200	705	500	1690	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	3030	20240226	-22.44	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2950	-20.34	20240314	2200	6.82	20241209	0.41	N	023000	500	200 억	127586	N	N	0	N	N
122	20250310	100334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	-5	5	-0.21	514890	220	25.14	2355	2355	2335	3060	1650	2355	2340.41	0.32	0	2371	2362	2346	2337	2321	2367	2342	200	705	500	1690	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	3030	20240226	-22.44	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2950	-20.34	20240314	2200	6.82	20241209	0.41	N	023000	500	200 억	127586	N	N	0	N	N
123	20250310	090334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	0	3	0.00	0	0	0.00	0	0	0	3060	1650	2355	0.00	0.32	0	2371	2362	2346	2337	2321	2367	2342	200	705	500	1690	5	1	40000000	942	5.67	0.39	12	0.00	415.00	6082.00	3030	20240226	-22.28	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2950	-20.17	20240314	2200	7.05	20241209	0.41	N	023000	500	200 억	127586	N	N	0	N	N
124	20250307	160332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	0	3	0.00	1811754	771	6.19	2335	2355	2330	3060	1650	2355	2349.88	0.32	-183	2391	2372	2346	2327	2301	2360	2315	200	705	500	1690	5	1	40000000	942	5.67	0.39	12	0.00	415.00	6082.00	3030	20240223	-22.28	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2950	-20.17	20240314	2200	7.05	20241209	0.41	N	023000	500	200 억	127769	N	N	8	N	N
125	20250307	150334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2352	-3	5	-0.13	1745814	743	5.96	2335	2355	2330	3060	1650	2355	2349.68	0.32	-182	2391	2372	2346	2327	2301	2360	2315	200	705	500	1690	5	1	40000000	941	5.67	0.39	12	0.00	415.00	6082.00	3030	20240223	-22.38	2200	20241209	6.91	2505	-6.11	20250116	2310	1.82	20250224	2950	-20.27	20240314	2200	6.91	20241209	0.41	N	023000	500	200 억	127769	N	N	8	N	N
126	20250307	140333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	0	3	0.00	1388304	591	4.74	2335	2355	2330	3060	1650	2355	2349.08	0.32	-182	2391	2372	2346	2327	2301	2360	2315	200	705	500	1690	5	1	40000000	942	5.67	0.39	12	0.00	415.00	6082.00	3030	20240223	-22.28	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2950	-20.17	20240314	2200	7.05	20241209	0.41	N	023000	500	200 억	127769	N	N	8	N	N
127	20250307	130333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	0	3	0.00	1348293	574	4.61	2335	2355	2330	3060	1650	2355	2348.94	0.32	-182	2391	2372	2346	2327	2301	2360	2315	200	705	500	1690	5	1	40000000	942	5.67	0.39	12	0.00	415.00	6082.00	3030	20240223	-22.28	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2950	-20.17	20240314	2200	7.05	20241209	0.41	N	023000	500	200 억	127769	N	N	8	N	N
128	20250307	120334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	0	3	0.00	1218768	519	4.17	2335	2355	2330	3060	1650	2355	2348.30	0.32	-182	2391	2372	2346	2327	2301	2360	2315	200	705	500	1690	5	1	40000000	942	5.67	0.39	12	0.00	415.00	6082.00	3030	20240223	-22.28	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2950	-20.17	20240314	2200	7.05	20241209	0.41	N	023000	500	200 억	127769	N	N	8	N	N
129	20250307	110333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	-5	5	-0.21	820821	350	2.81	2335	2352	2330	3060	1650	2355	2345.20	0.32	-166	2391	2372	2346	2327	2301	2360	2315	200	705	500	1690	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	3030	20240223	-22.44	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2950	-20.34	20240314	2200	6.82	20241209	0.41	N	023000	500	200 억	127769	N	N	8	N	N
130	20250307	100332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	-10	5	-0.42	527584	225	1.81	2335	2350	2330	3060	1650	2355	2344.82	0.32	-155	2391	2372	2346	2327	2301	2360	2315	200	705	500	1690	5	1	40000000	938	5.65	0.39	12	0.00	415.00	6082.00	3030	20240223	-22.61	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	2950	-20.51	20240314	2200	6.59	20241209	0.41	N	023000	500	200 억	127769	N	N	8	N	N
131	20250307	090334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	0	3	0.00	0	0	0.00	0	0	0	3060	1650	2355	0.00	0.32	0	2391	2372	2346	2327	2301	2360	2315	200	705	500	1690	5	1	40000000	942	5.67	0.39	12	0.00	415.00	6082.00	3030	20240223	-22.28	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2950	-20.17	20240314	2200	7.05	20241209	0.41	N	023000	500	200 억	127769	N	N	8	N	N
132	20250306	160331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	5	2	0.21	29143802	12453	48.20	2360	2365	2320	3055	1645	2350	2340.30	0.32	216	2400	2375	2345	2320	2290	2387	2332	200	705	500	1690	5	1	40000000	942	5.67	0.39	12	0.03	415.00	6082.00	3030	20240223	-22.28	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2950	-20.17	20240314	2200	7.05	20241209	0.41	N	023000	500	200 억	127579	N	N	8	N	N
133	20250306	150331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	5	2	0.21	28689347	12260	47.45	2360	2365	2320	3055	1645	2350	2340.08	0.32	310	2400	2375	2345	2320	2290	2387	2332	200	705	500	1690	5	1	40000000	942	5.67	0.39	12	0.03	415.00	6082.00	3030	20240223	-22.28	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2950	-20.17	20240314	2200	7.05	20241209	0.41	N	023000	500	200 억	127579	N	N	18	N	N
134	20250306	140331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	5	2	0.21	28684637	12258	47.44	2360	2365	2320	3055	1645	2350	2340.07	0.32	310	2400	2375	2345	2320	2290	2387	2332	200	705	500	1690	5	1	40000000	942	5.67	0.39	12	0.03	415.00	6082.00	3030	20240223	-22.28	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2950	-20.17	20240314	2200	7.05	20241209	0.41	N	023000	500	200 억	127579	N	N	18	N	N
135	20250306	130331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	0	3	0.00	25255187	10801	41.80	2360	2365	2320	3055	1645	2350	2338.23	0.32	310	2400	2375	2345	2320	2290	2387	2332	200	705	500	1690	5	1	40000000	940	5.66	0.39	12	0.03	415.00	6082.00	3030	20240223	-22.44	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2950	-20.34	20240314	2200	6.82	20241209	0.41	N	023000	500	200 억	127579	N	N	18	N	N
136	20250306	120331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2335	-15	5	-0.64	12405528	5301	20.52	2360	2365	2335	3055	1645	2350	2340.22	0.32	348	2400	2375	2345	2320	2290	2387	2332	200	705	500	1690	5	1	40000000	934	5.63	0.38	12	0.01	415.00	6082.00	3030	20240223	-22.94	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2950	-20.85	20240314	2200	6.14	20241209	0.41	N	023000	500	200 억	127579	N	N	18	N	N
137	20250306	110330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2335	-15	5	-0.64	2744019	1169	4.52	2360	2365	2335	3055	1645	2350	2347.32	0.32	-18	2400	2375	2345	2320	2290	2387	2332	200	705	500	1690	5	1	40000000	934	5.63	0.38	12	0.00	415.00	6082.00	3030	20240223	-22.94	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2950	-20.85	20240314	2200	6.14	20241209	0.41	N	023000	500	200 억	127579	N	N	18	N	N
138	20250306	100331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	0	3	0.00	1287980	547	2.12	2360	2365	2345	3055	1645	2350	2354.63	0.32	-18	2400	2375	2345	2320	2290	2387	2332	200	705	500	1690	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	3030	20240223	-22.44	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2950	-20.34	20240314	2200	6.82	20241209	0.41	N	023000	500	200 억	127579	N	N	18	N	N
139	20250306	090334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	5	2	0.21	30675	13	0.05	2360	2365	2355	3055	1645	2350	2359.62	0.32	-1	2400	2375	2345	2320	2290	2387	2332	200	705	500	1690	5	1	40000000	942	5.67	0.39	12	0.00	415.00	6082.00	3030	20240223	-22.28	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2950	-20.17	20240314	2200	7.05	20241209	0.41	N	023000	500	200 억	127579	N	N	18	N	N
140	20250305	160328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	15	2	0.64	60596396	25838	537.51	2315	2370	2315	3035	1635	2335	2345.24	0.32	191	2365	2350	2335	2320	2305	2357	2327	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.06	415.00	6082.00	3030	20240223	-22.44	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2965	-20.74	20240305	2200	6.82	20241209	0.41	N	023000	500	200 억	127414	N	N	18	N	N
141	20250305	150330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	15	2	0.64	60377857	25745	535.57	2315	2370	2315	3035	1635	2335	2345.23	0.32	198	2365	2350	2335	2320	2305	2357	2327	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.06	415.00	6082.00	3030	20240223	-22.44	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2965	-20.74	20240305	2200	6.82	20241209	0.41	N	023000	500	200 억	127414	N	N	11	N	N
142	20250305	140328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	15	2	0.64	58831312	25085	521.84	2315	2370	2315	3035	1635	2335	2345.28	0.32	172	2365	2350	2335	2320	2305	2357	2327	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.06	415.00	6082.00	3030	20240223	-22.44	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2965	-20.74	20240305	2200	6.82	20241209	0.41	N	023000	500	200 억	127414	N	N	11	N	N
143	20250305	130327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	15	2	0.64	58831312	25085	521.84	2315	2370	2315	3035	1635	2335	2345.28	0.32	172	2365	2350	2335	2320	2305	2357	2327	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.06	415.00	6082.00	3030	20240223	-22.44	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2965	-20.74	20240305	2200	6.82	20241209	0.41	N	023000	500	200 억	127414	N	N	11	N	N
144	20250305	120329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	15	2	0.64	58335462	24874	517.45	2315	2370	2315	3035	1635	2335	2345.24	0.32	172	2365	2350	2335	2320	2305	2357	2327	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.06	415.00	6082.00	3030	20240223	-22.44	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2965	-20.74	20240305	2200	6.82	20241209	0.41	N	023000	500	200 억	127414	N	N	11	N	N
145	20250305	110326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	10	2	0.43	58248527	24837	516.68	2315	2370	2315	3035	1635	2335	2345.23	0.32	175	2365	2350	2335	2320	2305	2357	2327	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.06	415.00	6082.00	3030	20240223	-22.61	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	2965	-20.91	20240305	2200	6.59	20241209	0.41	N	023000	500	200 억	127414	N	N	11	N	N
146	20250305	100328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	15	2	0.64	56467307	24079	500.92	2315	2370	2315	3035	1635	2335	2345.09	0.32	176	2365	2350	2335	2320	2305	2357	2327	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.06	415.00	6082.00	3030	20240223	-22.44	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	2965	-20.74	20240305	2200	6.82	20241209	0.41	N	023000	500	200 억	127414	N	N	11	N	N
147	20250305	090326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2335	0	3	0.00	0	0	0.00	0	0	0	3035	1635	2335	0.00	0.32	0	2365	2350	2335	2320	2305	2357	2327	200	700	500	1680	5	1	40000000	934	5.63	0.38	12	0.00	415.00	6082.00	3030	20240223	-22.94	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2965	-21.25	20240305	2200	6.14	20241209	0.41	N	023000	500	200 억	127414	N	N	11	N	N
148	20250304	160325	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2335	10	2	0.43	11182094	4807	66.00	2325	2350	2320	3020	1630	2325	2326.21	0.32	0	2391	2357	2341	2307	2291	2350	2300	200	695	500	1670	5	1	40000000	934	5.63	0.38	12	0.01	415.00	6082.00	3055	20240220	-23.57	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2990	-21.91	20240304	2200	6.14	20241209	0.41	N	023000	500	200 억	127414	N	N	11	N	N
149	20250304	150324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	5	2	0.22	8700794	3738	51.33	2325	2350	2320	3020	1630	2325	2327.66	0.32	0	2391	2357	2341	2307	2291	2350	2300	200	695	500	1670	5	1	40000000	932	5.61	0.38	12	0.01	415.00	6082.00	3055	20240220	-23.73	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2990	-22.07	20240304	2200	5.91	20241209	0.41	N	023000	500	200 억	127414	N	N	0	N	N
150	20250304	140326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	5	2	0.22	5691369	2441	33.52	2325	2350	2320	3020	1630	2325	2331.57	0.32	0	2391	2357	2341	2307	2291	2350	2300	200	695	500	1670	5	1	40000000	932	5.61	0.38	12	0.01	415.00	6082.00	3055	20240220	-23.73	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2990	-22.07	20240304	2200	5.91	20241209	0.41	N	023000	500	200 억	127414	N	N	0	N	N
151	20250304	130324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2320	-5	5	-0.22	5274794	2262	31.06	2325	2350	2320	3020	1630	2325	2331.92	0.32	0	2391	2357	2341	2307	2291	2350	2300	200	695	500	1670	5	1	40000000	928	5.59	0.38	12	0.01	415.00	6082.00	3055	20240220	-24.06	2200	20241209	5.45	2505	-7.39	20250116	2310	0.43	20250224	2990	-22.41	20240304	2200	5.45	20241209	0.41	N	023000	500	200 억	127414	N	N	0	N	N
152	20250304	120324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	5	2	0.22	4810129	2062	28.31	2325	2350	2325	3020	1630	2325	2332.75	0.32	0	2391	2357	2341	2307	2291	2350	2300	200	695	500	1670	5	1	40000000	932	5.61	0.38	12	0.01	415.00	6082.00	3055	20240220	-23.73	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2990	-22.07	20240304	2200	5.91	20241209	0.41	N	023000	500	200 억	127414	N	N	0	N	N
153	20250304	110325	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	5	2	0.22	4530529	1942	26.66	2325	2350	2325	3020	1630	2325	2332.92	0.32	0	2391	2357	2341	2307	2291	2350	2300	200	695	500	1670	5	1	40000000	932	5.61	0.38	12	0.00	415.00	6082.00	3055	20240220	-23.73	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2990	-22.07	20240304	2200	5.91	20241209	0.41	N	023000	500	200 억	127414	N	N	0	N	N
154	20250304	100323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	15	2	0.65	2615210	1120	15.38	2325	2350	2325	3020	1630	2325	2335.01	0.32	0	2391	2357	2341	2307	2291	2350	2300	200	695	500	1670	5	1	40000000	936	5.64	0.38	12	0.00	415.00	6082.00	3055	20240220	-23.40	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	2990	-21.74	20240304	2200	6.36	20241209	0.41	N	023000	500	200 억	127414	N	N	0	N	N
155	20250304	090322	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2325	0	3	0.00	788175	339	4.65	2325	2325	2325	3020	1630	2325	2325.00	0.32	0	2391	2357	2341	2307	2291	2350	2300	200	695	500	1670	5	1	40000000	930	5.60	0.38	12	0.00	415.00	6082.00	3055	20240220	-23.90	2200	20241209	5.68	2505	-7.19	20250116	2310	0.65	20250224	2990	-22.24	20240304	2200	5.68	20241209	0.41	N	023000	500	200 억	127414	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History