KissMeData/003570/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161442	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30500	550	2	1.84	3238828950	106829	183.56	29200	30950	29200	38900	21000	29950	30317.80	8.76	-31185	31116	30532	30016	29432	28916	30275	29175	856	8950	2500	20960	50	1	33252697	10142	10.55	1.16	12	0.32	2891.00	26304.00	37800	20250312	-19.31	15760	20240502	93.53	37800	-19.31	20250312	18630	63.71	20250102	37800	-19.31	20250312	15760	93.53	20240502	0.58	Y	003570	2500	856 억	2913655	N	N	5714	N	N
3	20250331	150923	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30650	700	2	2.34	3127163350	103173	177.28	29200	30950	29200	38900	21000	29950	30309.90	8.76	-29880	31116	30532	30016	29432	28916	30275	29175	856	8950	2500	20960	50	1	33252697	10192	10.60	1.17	12	0.31	2891.00	26304.00	37800	20250312	-18.92	15760	20240502	94.48	37800	-18.92	20250312	18630	64.52	20250102	37800	-18.92	20250312	15760	94.48	20240502	0.58	Y	003570	2500	856 억	2913655	N	N	467	N	N
4	20250331	130937	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30650	700	2	2.34	2118118900	70153	120.54	29200	30950	29200	38900	21000	29950	30192.85	8.76	-10785	31116	30532	30016	29432	28916	30275	29175	856	8950	2500	20960	50	1	33252697	10192	10.60	1.17	12	0.21	2891.00	26304.00	37800	20250312	-18.92	15760	20240502	94.48	37800	-18.92	20250312	18630	64.52	20250102	37800	-18.92	20250312	15760	94.48	20240502	0.58	Y	003570	2500	856 억	2913655	N	N	467	N	N
5	20250331	120554	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30450	500	2	1.67	1876432700	62193	106.87	29200	30950	29200	38900	21000	29950	30171.12	8.76	-8294	31116	30532	30016	29432	28916	30275	29175	856	8950	2500	20960	50	1	33252697	10125	10.53	1.16	12	0.19	2891.00	26304.00	37800	20250312	-19.44	15760	20240502	93.21	37800	-19.44	20250312	18630	63.45	20250102	37800	-19.44	20250312	15760	93.21	20240502	0.58	Y	003570	2500	856 억	2913655	N	N	467	N	N
6	20250331	101019	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30550	600	2	2.00	1036136950	34558	59.38	29200	30800	29200	38900	21000	29950	29982.55	8.76	-3645	31116	30532	30016	29432	28916	30275	29175	856	8950	2500	20960	50	1	33252697	10159	10.57	1.16	12	0.10	2891.00	26304.00	37800	20250312	-19.18	15760	20240502	93.85	37800	-19.18	20250312	18630	63.98	20250102	37800	-19.18	20250312	15760	93.85	20240502	0.58	Y	003570	2500	856 억	2913655	N	N	467	N	N
7	20250331	090807	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29350	-600	5	-2.00	65200900	2214	3.80	29200	29800	29200	38900	21000	29950	29449.37	8.76	442	31116	30532	30016	29432	28916	30275	29175	856	8950	2500	20960	50	1	33252697	9760	10.15	1.12	12	0.01	2891.00	26304.00	37800	20250312	-22.35	15760	20240502	86.23	37800	-22.35	20250312	18630	57.54	20250102	37800	-22.35	20250312	15760	86.23	20240502	0.58	Y	003570	2500	856 억	2913655	N	N	467	N	N
8	20250328	160149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29950	-750	5	-2.44	1735037950	57829	102.40	30350	30600	29500	39900	21500	30700	30002.95	8.62	7555	32366	31532	31016	30182	29666	31275	29925	856	9200	2500	21490	50	1	33252697	9959	10.36	1.14	12	0.17	2891.00	26304.00	37800	20250312	-20.77	15760	20240502	90.04	37800	-20.77	20250312	18630	60.76	20250102	37800	-20.77	20250312	15760	90.04	20240502	0.59	N	003570	2500	856 억	2866605	N	N	467	N	N
9	20250328	150150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30050	-650	5	-2.12	1571859225	52384	92.76	30350	30600	29500	39900	21500	30700	30006.46	8.62	7900	32366	31532	31016	30182	29666	31275	29925	856	9200	2500	21490	50	1	33252697	9992	10.39	1.14	12	0.16	2891.00	26304.00	37800	20250312	-20.50	15760	20240502	90.67	37800	-20.50	20250312	18630	61.30	20250102	37800	-20.50	20250312	15760	90.67	20240502	0.59	N	003570	2500	856 억	2866605	N	N	308	N	N
10	20250328	140150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30050	-650	5	-2.12	1420132075	47323	83.80	30350	30600	29500	39900	21500	30700	30009.33	8.62	7611	32366	31532	31016	30182	29666	31275	29925	856	9200	2500	21490	50	1	33252697	9992	10.39	1.14	12	0.14	2891.00	26304.00	37800	20250312	-20.50	15760	20240502	90.67	37800	-20.50	20250312	18630	61.30	20250102	37800	-20.50	20250312	15760	90.67	20240502	0.59	N	003570	2500	856 억	2866605	N	N	308	N	N
11	20250328	130150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29950	-750	5	-2.44	1213448350	40426	71.59	30350	30600	29500	39900	21500	30700	30016.52	8.62	7034	32366	31532	31016	30182	29666	31275	29925	856	9200	2500	21490	50	1	33252697	9959	10.36	1.14	12	0.12	2891.00	26304.00	37800	20250312	-20.77	15760	20240502	90.04	37800	-20.77	20250312	18630	60.76	20250102	37800	-20.77	20250312	15760	90.04	20240502	0.59	N	003570	2500	856 억	2866605	N	N	308	N	N
12	20250328	120150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30200	-500	5	-1.63	1077498475	35897	63.57	30350	30600	29500	39900	21500	30700	30016.37	8.62	8230	32366	31532	31016	30182	29666	31275	29925	856	9200	2500	21490	50	1	33252697	10042	10.45	1.15	12	0.11	2891.00	26304.00	37800	20250312	-20.11	15760	20240502	91.62	37800	-20.11	20250312	18630	62.10	20250102	37800	-20.11	20250312	15760	91.62	20240502	0.59	N	003570	2500	856 억	2866605	N	N	308	N	N
13	20250328	110149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30250	-450	5	-1.47	1020758825	34016	60.24	30350	30600	29500	39900	21500	30700	30008.18	8.62	7983	32366	31532	31016	30182	29666	31275	29925	856	9200	2500	21490	50	1	33252697	10059	10.46	1.15	12	0.10	2891.00	26304.00	37800	20250312	-19.97	15760	20240502	91.94	37800	-19.97	20250312	18630	62.37	20250102	37800	-19.97	20250312	15760	91.94	20240502	0.59	N	003570	2500	856 억	2866605	N	N	308	N	N
14	20250328	100150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30050	-650	5	-2.12	788466550	26326	46.62	30350	30600	29500	39900	21500	30700	29950.08	8.62	5129	32366	31532	31016	30182	29666	31275	29925	856	9200	2500	21490	50	1	33252697	9992	10.39	1.14	12	0.08	2891.00	26304.00	37800	20250312	-20.50	15760	20240502	90.67	37800	-20.50	20250312	18630	61.30	20250102	37800	-20.50	20250312	15760	90.67	20240502	0.59	N	003570	2500	856 억	2866605	N	N	308	N	N
15	20250328	090150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30100	-600	5	-1.95	82081250	2708	4.80	30350	30600	30100	39900	21500	30700	30310.51	8.62	425	32366	31532	31016	30182	29666	31275	29925	856	9200	2500	21490	50	1	33252697	10009	10.41	1.14	12	0.01	2891.00	26304.00	37800	20250312	-20.37	15760	20240502	90.99	37800	-20.37	20250312	18630	61.57	20250102	37800	-20.37	20250312	15760	90.99	20240502	0.59	N	003570	2500	856 억	2866605	N	N	308	N	N
16	20250327	160149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30700	-600	5	-1.92	1735412525	55867	77.06	31350	31850	30500	40650	21950	31300	31063.89	8.64	-11837	32100	31700	31200	30800	30300	31450	30550	856	9350	2500	21910	50	1	33252697	10209	10.62	1.17	12	0.17	2891.00	26304.00	37800	20250312	-18.78	15760	20240502	94.80	37800	-18.78	20250312	18630	64.79	20250102	37800	-18.78	20250312	15760	94.80	20240502	0.61	N	003570	2500	856 억	2872092	N	N	292	N	N
17	20250327	150150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30700	-600	5	-1.92	1619200000	52072	71.82	31350	31850	30500	40650	21950	31300	31095.33	8.64	-12009	32100	31700	31200	30800	30300	31450	30550	856	9350	2500	21910	50	1	33252697	10209	10.62	1.17	12	0.16	2891.00	26304.00	37800	20250312	-18.78	15760	20240502	94.80	37800	-18.78	20250312	18630	64.79	20250102	37800	-18.78	20250312	15760	94.80	20240502	0.61	N	003570	2500	856 억	2872092	N	N	1210	N	N
18	20250327	140149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30800	-500	5	-1.60	1379082800	44250	61.03	31350	31850	30750	40650	21950	31300	31165.65	8.64	-12156	32100	31700	31200	30800	30300	31450	30550	856	9350	2500	21910	50	1	33252697	10242	10.65	1.17	12	0.13	2891.00	26304.00	37800	20250312	-18.52	15760	20240502	95.43	37800	-18.52	20250312	18630	65.32	20250102	37800	-18.52	20250312	15760	95.43	20240502	0.61	N	003570	2500	856 억	2872092	N	N	1210	N	N
19	20250327	130148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30950	-350	5	-1.12	1164260550	37295	51.44	31350	31850	30750	40650	21950	31300	31217.56	8.64	-11298	32100	31700	31200	30800	30300	31450	30550	856	9350	2500	21910	50	1	33252697	10292	10.71	1.18	12	0.11	2891.00	26304.00	37800	20250312	-18.12	15760	20240502	96.38	37800	-18.12	20250312	18630	66.13	20250102	37800	-18.12	20250312	15760	96.38	20240502	0.61	N	003570	2500	856 억	2872092	N	N	1210	N	N
20	20250327	120150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31000	-300	5	-0.96	964593475	30828	42.52	31350	31850	30850	40650	21950	31300	31289.52	8.64	-10096	32100	31700	31200	30800	30300	31450	30550	856	9350	2500	21910	50	1	33252697	10308	10.72	1.18	12	0.09	2891.00	26304.00	37800	20250312	-17.99	15760	20240502	96.70	37800	-17.99	20250312	18630	66.40	20250102	37800	-17.99	20250312	15760	96.70	20240502	0.61	N	003570	2500	856 억	2872092	N	N	1210	N	N
21	20250327	110150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31150	-150	5	-0.48	825394175	26341	36.33	31350	31850	30900	40650	21950	31300	31334.99	8.64	-8991	32100	31700	31200	30800	30300	31450	30550	856	9350	2500	21910	50	1	33252697	10358	10.77	1.18	12	0.08	2891.00	26304.00	37800	20250312	-17.59	15760	20240502	97.65	37800	-17.59	20250312	18630	67.20	20250102	37800	-17.59	20250312	15760	97.65	20240502	0.61	N	003570	2500	856 억	2872092	N	N	1210	N	N
22	20250327	100149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31050	-250	5	-0.80	642494650	20465	28.23	31350	31850	31000	40650	21950	31300	31394.90	8.64	-8484	32100	31700	31200	30800	30300	31450	30550	856	9350	2500	21910	50	1	33252697	10325	10.74	1.18	12	0.06	2891.00	26304.00	37800	20250312	-17.86	15760	20240502	97.02	37800	-17.86	20250312	18630	66.67	20250102	37800	-17.86	20250312	15760	97.02	20240502	0.61	N	003570	2500	856 억	2872092	N	N	1210	N	N
23	20250327	090150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31800	500	2	1.60	94295500	2986	4.12	31350	31850	31350	40650	21950	31300	31581.09	8.64	193	32100	31700	31200	30800	30300	31450	30550	856	9350	2500	21910	50	1	33252697	10574	11.00	1.21	12	0.01	2891.00	26304.00	37800	20250312	-15.87	15760	20240502	101.78	37800	-15.87	20250312	18630	70.69	20250102	37800	-15.87	20250312	15760	101.78	20240502	0.61	N	003570	2500	856 억	2872092	N	N	1210	N	N
24	20250326	160148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31300	-250	5	-0.79	2244849050	72224	30.27	31400	31600	30700	41000	22100	31550	31081.59	8.60	8966	34650	33100	32050	30500	29450	32575	29975	856	9450	2500	22080	50	1	33252697	10408	10.83	1.19	12	0.22	2891.00	26304.00	37800	20250312	-17.20	15760	20240502	98.60	37800	-17.20	20250312	18630	68.01	20250102	37800	-17.20	20250312	15760	98.60	20240502	0.62	N	003570	2500	856 억	2858136	N	N	1210	N	N
25	20250326	150147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31250	-300	5	-0.95	2018583375	64986	27.24	31400	31600	30700	41000	22100	31550	31061.64	8.60	6157	34650	33100	32050	30500	29450	32575	29975	856	9450	2500	22080	50	1	33252697	10391	10.81	1.19	12	0.20	2891.00	26304.00	37800	20250312	-17.33	15760	20240502	98.29	37800	-17.33	20250312	18630	67.74	20250102	37800	-17.33	20250312	15760	98.29	20240502	0.62	N	003570	2500	856 억	2858136	N	N	106	N	N
26	20250326	140149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31250	-300	5	-0.95	1853779500	59710	25.03	31400	31600	30700	41000	22100	31550	31046.18	8.60	5169	34650	33100	32050	30500	29450	32575	29975	856	9450	2500	22080	50	1	33252697	10391	10.81	1.19	12	0.18	2891.00	26304.00	37800	20250312	-17.33	15760	20240502	98.29	37800	-17.33	20250312	18630	67.74	20250102	37800	-17.33	20250312	15760	98.29	20240502	0.62	N	003570	2500	856 억	2858136	N	N	106	N	N
27	20250326	130148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31200	-350	5	-1.11	1626723125	52452	21.99	31400	31600	30700	41000	22100	31550	31013.31	8.60	5557	34650	33100	32050	30500	29450	32575	29975	856	9450	2500	22080	50	1	33252697	10375	10.79	1.19	12	0.16	2891.00	26304.00	37800	20250312	-17.46	15760	20240502	97.97	37800	-17.46	20250312	18630	67.47	20250102	37800	-17.46	20250312	15760	97.97	20240502	0.62	N	003570	2500	856 억	2858136	N	N	106	N	N
28	20250326	120149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31050	-500	5	-1.58	1435346100	46299	19.41	31400	31600	30700	41000	22100	31550	31001.38	8.60	5459	34650	33100	32050	30500	29450	32575	29975	856	9450	2500	22080	50	1	33252697	10325	10.74	1.18	12	0.14	2891.00	26304.00	37800	20250312	-17.86	15760	20240502	97.02	37800	-17.86	20250312	18630	66.67	20250102	37800	-17.86	20250312	15760	97.02	20240502	0.62	N	003570	2500	856 억	2858136	N	N	106	N	N
29	20250326	110149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31050	-500	5	-1.58	1156064400	37299	15.64	31400	31600	30700	41000	22100	31550	30994.16	8.60	2505	34650	33100	32050	30500	29450	32575	29975	856	9450	2500	22080	50	1	33252697	10325	10.74	1.18	12	0.11	2891.00	26304.00	37800	20250312	-17.86	15760	20240502	97.02	37800	-17.86	20250312	18630	66.67	20250102	37800	-17.86	20250312	15760	97.02	20240502	0.62	N	003570	2500	856 억	2858136	N	N	106	N	N
30	20250326	100149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30850	-700	5	-2.22	791881450	25505	10.69	31400	31600	30700	41000	22100	31550	31047.61	8.60	-628	34650	33100	32050	30500	29450	32575	29975	856	9450	2500	22080	50	1	33252697	10258	10.67	1.17	12	0.08	2891.00	26304.00	37800	20250312	-18.39	15760	20240502	95.75	37800	-18.39	20250312	18630	65.59	20250102	37800	-18.39	20250312	15760	95.75	20240502	0.62	N	003570	2500	856 억	2858136	N	N	106	N	N
31	20250326	090148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31250	-300	5	-0.95	20921500	667	0.28	31400	31550	31250	41000	22100	31550	31359.72	8.60	-278	34650	33100	32050	30500	29450	32575	29975	856	9450	2500	22080	50	1	33252697	10391	10.81	1.19	12	0.00	2891.00	26304.00	37800	20250312	-17.33	15760	20240502	98.29	37800	-17.33	20250312	18630	67.74	20250102	37800	-17.33	20250312	15760	98.29	20240502	0.62	N	003570	2500	856 억	2858136	N	N	106	N	N
32	20250325	160149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31550	-2000	5	-5.96	7551642775	238008	320.00	33550	33600	31000	43600	23500	33550	31728.60	8.36	55699	34716	34132	33716	33132	32716	33925	32925	856	10050	2500	23480	50	1	33252697	10491	10.91	1.20	12	0.72	2891.00	26304.00	37800	20250312	-16.53	15760	20240502	100.19	37800	-16.53	20250312	18630	69.35	20250102	37800	-16.53	20250312	15760	100.19	20240502	0.64	N	003570	2500	856 억	2781074	N	N	106	N	N
33	20250325	150149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31350	-2200	5	-6.56	7137477925	224832	302.28	33550	33600	31000	43600	23500	33550	31745.83	8.36	53176	34716	34132	33716	33132	32716	33925	32925	856	10050	2500	23480	50	1	33252697	10425	10.84	1.19	12	0.68	2891.00	26304.00	37800	20250312	-17.06	15760	20240502	98.92	37800	-17.06	20250312	18630	68.28	20250102	37800	-17.06	20250312	15760	98.92	20240502	0.64	N	003570	2500	856 억	2781074	N	N	0	N	N
34	20250325	140149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31250	-2300	5	-6.86	6098851175	191577	257.57	33550	33600	31150	43600	23500	33550	31834.99	8.36	43986	34716	34132	33716	33132	32716	33925	32925	856	10050	2500	23480	50	1	33252697	10391	10.81	1.19	12	0.58	2891.00	26304.00	37800	20250312	-17.33	15760	20240502	98.29	37800	-17.33	20250312	18630	67.74	20250102	37800	-17.33	20250312	15760	98.29	20240502	0.64	N	003570	2500	856 억	2781074	N	N	0	N	N
35	20250325	130149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31550	-2000	5	-5.96	5310428825	166396	223.72	33550	33600	31350	43600	23500	33550	31914.40	8.36	37580	34716	34132	33716	33132	32716	33925	32925	856	10050	2500	23480	50	1	33252697	10491	10.91	1.20	12	0.50	2891.00	26304.00	37800	20250312	-16.53	15760	20240502	100.19	37800	-16.53	20250312	18630	69.35	20250102	37800	-16.53	20250312	15760	100.19	20240502	0.64	N	003570	2500	856 억	2781074	N	N	0	N	N
36	20250325	120149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31650	-1900	5	-5.66	4798810150	150214	201.96	33550	33600	31350	43600	23500	33550	31946.49	8.36	33375	34716	34132	33716	33132	32716	33925	32925	856	10050	2500	23480	50	1	33252697	10524	10.95	1.20	12	0.45	2891.00	26304.00	37800	20250312	-16.27	15760	20240502	100.82	37800	-16.27	20250312	18630	69.89	20250102	37800	-16.27	20250312	15760	100.82	20240502	0.64	N	003570	2500	856 억	2781074	N	N	0	N	N
37	20250325	110148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31700	-1850	5	-5.51	3423610675	106666	143.41	33550	33600	31650	43600	23500	33550	32096.55	8.36	21525	34716	34132	33716	33132	32716	33925	32925	856	10050	2500	23480	50	1	33252697	10541	10.97	1.21	12	0.32	2891.00	26304.00	37800	20250312	-16.14	15760	20240502	101.14	37800	-16.14	20250312	18630	70.16	20250102	37800	-16.14	20250312	15760	101.14	20240502	0.64	N	003570	2500	856 억	2781074	N	N	0	N	N
38	20250325	100149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31900	-1650	5	-4.92	2540012850	78903	106.08	33550	33600	31675	43600	23500	33550	32191.59	8.36	20713	34716	34132	33716	33132	32716	33925	32925	856	10050	2500	23480	50	1	33252697	10608	11.03	1.21	12	0.24	2891.00	26304.00	37800	20250312	-15.61	15760	20240502	102.41	37800	-15.61	20250312	18630	71.23	20250102	37800	-15.61	20250312	15760	102.41	20240502	0.64	N	003570	2500	856 억	2781074	N	N	0	N	N
39	20250325	090149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33450	-100	5	-0.30	43448350	1296	1.74	33550	33600	33300	43600	23500	33550	33524.96	8.36	-413	34716	34132	33716	33132	32716	33925	32925	856	10050	2500	23480	50	1	33252697	11123	11.57	1.27	12	0.00	2891.00	26304.00	37800	20250312	-11.51	15760	20240502	112.25	37800	-11.51	20250312	18630	79.55	20250102	37800	-11.51	20250312	15760	112.25	20240502	0.64	N	003570	2500	856 억	2781074	N	N	0	N	N
40	20250324	160148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33550	-550	5	-1.61	2502853650	74042	38.50	34300	34300	33300	44300	23900	34100	33803.52	8.36	-5327	35566	34832	33466	32732	31366	35200	33100	856	10200	2500	23870	50	1	33252697	11156	11.60	1.28	12	0.22	2891.00	26304.00	37800	20250312	-11.24	15760	20240502	112.88	37800	-11.24	20250312	18630	80.09	20250102	37800	-11.24	20250312	15760	112.88	20240502	0.72	N	003570	2500	856 억	2781185	N	N	1190	N	N
41	20250324	150149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33550	-550	5	-1.61	2395129250	70833	36.84	34300	34300	33300	44300	23900	34100	33813.34	8.36	-5772	35566	34832	33466	32732	31366	35200	33100	856	10200	2500	23870	50	1	33252697	11156	11.60	1.28	12	0.21	2891.00	26304.00	37800	20250312	-11.24	15760	20240502	112.88	37800	-11.24	20250312	18630	80.09	20250102	37800	-11.24	20250312	15760	112.88	20240502	0.72	N	003570	2500	856 억	2781185	N	N	1190	N	N
42	20250324	140149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33750	-350	5	-1.03	2175280200	64302	33.44	34300	34300	33300	44300	23900	34100	33828.70	8.36	-5126	35566	34832	33466	32732	31366	35200	33100	856	10200	2500	23870	50	1	33252697	11223	11.67	1.28	12	0.19	2891.00	26304.00	37800	20250312	-10.71	15760	20240502	114.15	37800	-10.71	20250312	18630	81.16	20250102	37800	-10.71	20250312	15760	114.15	20240502	0.72	N	003570	2500	856 억	2781185	N	N	1190	N	N
43	20250324	130149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33400	-700	5	-2.05	1774061650	52386	27.24	34300	34300	33300	44300	23900	34100	33864.74	8.36	-9066	35566	34832	33466	32732	31366	35200	33100	856	10200	2500	23870	50	1	33252697	11106	11.55	1.27	12	0.16	2891.00	26304.00	37800	20250312	-11.64	15760	20240502	111.93	37800	-11.64	20250312	18630	79.28	20250102	37800	-11.64	20250312	15760	111.93	20240502	0.72	N	003570	2500	856 억	2781185	N	N	1190	N	N
44	20250324	120149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33750	-350	5	-1.03	1483867300	43719	22.74	34300	34300	33400	44300	23900	34100	33940.65	8.36	-5991	35566	34832	33466	32732	31366	35200	33100	856	10200	2500	23870	50	1	33252697	11223	11.67	1.28	12	0.13	2891.00	26304.00	37800	20250312	-10.71	15760	20240502	114.15	37800	-10.71	20250312	18630	81.16	20250102	37800	-10.71	20250312	15760	114.15	20240502	0.72	N	003570	2500	856 억	2781185	N	N	1190	N	N
45	20250324	110149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	34000	-100	5	-0.29	1307366825	38504	20.02	34300	34300	33400	44300	23900	34100	33953.67	8.36	-4499	35566	34832	33466	32732	31366	35200	33100	856	10200	2500	23870	50	1	33252697	11306	11.76	1.29	12	0.12	2891.00	26304.00	37800	20250312	-10.05	15760	20240502	115.74	37800	-10.05	20250312	18630	82.50	20250102	37800	-10.05	20250312	15760	115.74	20240502	0.72	N	003570	2500	856 억	2781185	N	N	1190	N	N
46	20250324	100148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	34050	-50	5	-0.15	714247575	21098	10.97	34300	34300	33400	44300	23900	34100	33852.63	8.36	-3435	35566	34832	33466	32732	31366	35200	33100	856	10200	2500	23870	50	1	33252697	11323	11.78	1.29	12	0.06	2891.00	26304.00	37800	20250312	-9.92	15760	20240502	116.05	37800	-9.92	20250312	18630	82.77	20250102	37800	-9.92	20250312	15760	116.05	20240502	0.72	N	003570	2500	856 억	2781185	N	N	1190	N	N
47	20250324	090149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33950	-150	5	-0.44	31126550	911	0.47	34300	34300	33750	44300	23900	34100	34175.77	8.36	-557	35566	34832	33466	32732	31366	35200	33100	856	10200	2500	23870	50	1	33252697	11289	11.74	1.29	12	0.00	2891.00	26304.00	37800	20250312	-10.19	15760	20240502	115.42	37800	-10.19	20250312	18630	82.23	20250102	37800	-10.19	20250312	15760	115.42	20240502	0.72	N	003570	2500	856 억	2781185	N	N	1190	N	N
48	20250321	160148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	34100	550	2	1.64	6390258725	191956	105.32	32650	34200	32100	43600	23500	33550	33290.17	8.35	1032	36516	35032	33766	32282	31016	34400	31650	856	10050	2500	23480	50	1	33252697	11339	11.80	1.30	12	0.58	2891.00	26304.00	37800	20250312	-9.79	15760	20240502	116.37	37800	-9.79	20250312	18630	83.04	20250102	37800	-9.79	20250312	15760	116.37	20240502	0.71	N	003570	2500	856 억	2778249	N	N	1190	N	N
49	20250321	150148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33950	400	2	1.19	6020574275	181090	99.36	32650	34200	32100	43600	23500	33550	33246.31	8.35	1748	36516	35032	33766	32282	31016	34400	31650	856	10050	2500	23480	50	1	33252697	11289	11.74	1.29	12	0.54	2891.00	26304.00	37800	20250312	-10.19	15760	20240502	115.42	37800	-10.19	20250312	18630	82.23	20250102	37800	-10.19	20250312	15760	115.42	20240502	0.71	N	003570	2500	856 억	2778249	N	N	0	N	N
50	20250321	140148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33650	100	2	0.30	5536484050	166782	91.51	32650	34200	32100	43600	23500	33550	33195.93	8.35	6359	36516	35032	33766	32282	31016	34400	31650	856	10050	2500	23480	50	1	33252697	11190	11.64	1.28	12	0.50	2891.00	26304.00	37800	20250312	-10.98	15760	20240502	113.52	37800	-10.98	20250312	18630	80.62	20250102	37800	-10.98	20250312	15760	113.52	20240502	0.71	N	003570	2500	856 억	2778249	N	N	0	N	N
51	20250321	130149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33900	350	2	1.04	5117839125	154401	84.72	32650	34200	32100	43600	23500	33550	33146.41	8.35	10193	36516	35032	33766	32282	31016	34400	31650	856	10050	2500	23480	50	1	33252697	11273	11.73	1.29	12	0.46	2891.00	26304.00	37800	20250312	-10.32	15760	20240502	115.10	37800	-10.32	20250312	18630	81.96	20250102	37800	-10.32	20250312	15760	115.10	20240502	0.71	N	003570	2500	856 억	2778249	N	N	0	N	N
52	20250321	120150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33950	400	2	1.19	4657157625	140852	77.28	32650	34100	32100	43600	23500	33550	33064.19	8.35	12905	36516	35032	33766	32282	31016	34400	31650	856	10050	2500	23480	50	1	33252697	11289	11.74	1.29	12	0.42	2891.00	26304.00	37800	20250312	-10.19	15760	20240502	115.42	37800	-10.19	20250312	18630	82.23	20250102	37800	-10.19	20250312	15760	115.42	20240502	0.71	N	003570	2500	856 억	2778249	N	N	0	N	N
53	20250321	110148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33325	-225	5	-0.67	3527783500	107357	58.91	32650	33700	32100	43600	23500	33550	32860.30	8.35	14057	36516	35032	33766	32282	31016	34400	31650	856	10050	2500	23480	50	1	33252697	11081	11.53	1.27	12	0.32	2891.00	26304.00	37800	20250312	-11.84	15760	20240502	111.45	37800	-11.84	20250312	18630	78.88	20250102	37800	-11.84	20250312	15760	111.45	20240502	0.71	N	003570	2500	856 억	2778249	N	N	0	N	N
54	20250321	100149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	32650	-900	5	-2.68	2132790225	65267	35.81	32650	33400	32100	43600	23500	33550	32677.93	8.35	143	36516	35032	33766	32282	31016	34400	31650	856	10050	2500	23480	50	1	33252697	10857	11.29	1.24	12	0.20	2891.00	26304.00	37800	20250312	-13.62	15760	20240502	107.17	37800	-13.62	20250312	18630	75.25	20250102	37800	-13.62	20250312	15760	107.17	20240502	0.71	N	003570	2500	856 억	2778249	N	N	0	N	N
55	20250321	090150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	32450	-1100	5	-3.28	189707950	5827	3.20	32650	32900	32300	43600	23500	33550	32556.71	8.35	490	36516	35032	33766	32282	31016	34400	31650	856	10050	2500	23480	50	1	33252697	10791	11.22	1.23	12	0.02	2891.00	26304.00	37800	20250312	-14.15	15760	20240502	105.90	37800	-14.15	20250312	18630	74.18	20250102	37800	-14.15	20250312	15760	105.90	20240502	0.71	N	003570	2500	856 억	2778249	N	N	0	N	N
56	20250320	160148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33550	-1350	5	-3.87	6045390325	180469	217.22	35100	35250	32500	45350	24450	34900	33498.13	8.21	31959	36666	35782	35266	34382	33866	35525	34125	856	10450	2500	24430	50	1	33252697	11156	11.60	1.28	12	0.54	2891.00	26304.00	37800	20250312	-11.24	15760	20240502	112.88	37800	-11.24	20250312	18630	80.09	20250102	37800	-11.24	20250312	15760	112.88	20240502	0.68	N	003570	2500	856 억	2731179	N	N	31	N	N
57	20250320	150148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33300	-1600	5	-4.58	5662708900	169000	203.42	35100	35250	32500	45350	24450	34900	33507.15	8.21	30607	36666	35782	35266	34382	33866	35525	34125	856	10450	2500	24430	50	1	33252697	11073	11.52	1.27	12	0.51	2891.00	26304.00	37800	20250312	-11.90	15760	20240502	111.29	37800	-11.90	20250312	18630	78.74	20250102	37800	-11.90	20250312	15760	111.29	20240502	0.68	N	003570	2500	856 억	2731179	N	N	31	N	N
58	20250320	140148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33300	-1600	5	-4.58	5103018950	152237	183.24	35100	35250	32500	45350	24450	34900	33520.23	8.21	26996	36666	35782	35266	34382	33866	35525	34125	856	10450	2500	24430	50	1	33252697	11073	11.52	1.27	12	0.46	2891.00	26304.00	37800	20250312	-11.90	15760	20240502	111.29	37800	-11.90	20250312	18630	78.74	20250102	37800	-11.90	20250312	15760	111.29	20240502	0.68	N	003570	2500	856 억	2731179	N	N	31	N	N
59	20250320	130149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33450	-1450	5	-4.15	4693672750	139953	168.45	35100	35250	32500	45350	24450	34900	33537.49	8.21	27127	36666	35782	35266	34382	33866	35525	34125	856	10450	2500	24430	50	1	33252697	11123	11.57	1.27	12	0.42	2891.00	26304.00	37800	20250312	-11.51	15760	20240502	112.25	37800	-11.51	20250312	18630	79.55	20250102	37800	-11.51	20250312	15760	112.25	20240502	0.68	N	003570	2500	856 억	2731179	N	N	31	N	N
60	20250320	120148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33200	-1700	5	-4.87	4250342050	126634	152.42	35100	35250	32500	45350	24450	34900	33563.99	8.21	28523	36666	35782	35266	34382	33866	35525	34125	856	10450	2500	24430	50	1	33252697	11040	11.48	1.26	12	0.38	2891.00	26304.00	37800	20250312	-12.17	15760	20240502	110.66	37800	-12.17	20250312	18630	78.21	20250102	37800	-12.17	20250312	15760	110.66	20240502	0.68	N	003570	2500	856 억	2731179	N	N	31	N	N
61	20250320	110148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33700	-1200	5	-3.44	3804252875	113279	136.35	35100	35250	32500	45350	24450	34900	33583.04	8.21	32910	36666	35782	35266	34382	33866	35525	34125	856	10450	2500	24430	50	1	33252697	11206	11.66	1.28	12	0.34	2891.00	26304.00	37800	20250312	-10.85	15760	20240502	113.83	37800	-10.85	20250312	18630	80.89	20250102	37800	-10.85	20250312	15760	113.83	20240502	0.68	N	003570	2500	856 억	2731179	N	N	31	N	N
62	20250320	100147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33200	-1700	5	-4.87	2935533525	87475	105.29	35100	35250	32500	45350	24450	34900	33558.54	8.21	31033	36666	35782	35266	34382	33866	35525	34125	856	10450	2500	24430	50	1	33252697	11040	11.48	1.26	12	0.26	2891.00	26304.00	37800	20250312	-12.17	15760	20240502	110.66	37800	-12.17	20250312	18630	78.21	20250102	37800	-12.17	20250312	15760	110.66	20240502	0.68	N	003570	2500	856 억	2731179	N	N	31	N	N
63	20250320	090149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	34900	0	3	0.00	69513750	1998	2.40	35100	35250	34450	45350	24450	34900	34791.67	8.21	-1094	36666	35782	35266	34382	33866	35525	34125	856	10450	2500	24430	50	1	33252697	11605	12.07	1.33	12	0.01	2891.00	26304.00	37800	20250312	-7.67	15760	20240502	121.45	37800	-7.67	20250312	18630	87.33	20250102	37800	-7.67	20250312	15760	121.45	20240502	0.68	N	003570	2500	856 억	2731179	N	N	31	N	N
64	20250319	160148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	34900	-50	5	-0.14	2909622675	82579	58.21	34950	36150	34750	45400	24500	34950	35234.44	8.25	-16087	37350	36150	35500	34300	33650	35825	33975	856	10450	2500	24460	50	1	33252697	11605	12.07	1.33	12	0.25	2891.00	26304.00	37800	20250312	-7.67	15760	20240502	121.45	37800	-7.67	20250312	18630	87.33	20250102	37800	-7.67	20250312	15760	121.45	20240502	0.68	N	003570	2500	856 억	2744024	N	N	31	N	N
65	20250319	150148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	34900	-50	5	-0.14	2660432175	75433	53.18	34950	36150	34750	45400	24500	34950	35268.81	8.25	-13351	37350	36150	35500	34300	33650	35825	33975	856	10450	2500	24460	50	1	33252697	11605	12.07	1.33	12	0.23	2891.00	26304.00	37800	20250312	-7.67	15760	20240502	121.45	37800	-7.67	20250312	18630	87.33	20250102	37800	-7.67	20250312	15760	121.45	20240502	0.68	N	003570	2500	856 억	2744024	N	N	282	N	N
66	20250319	140148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35000	50	2	0.14	2468798650	69940	49.30	34950	36150	34900	45400	24500	34950	35298.81	8.25	-12032	37350	36150	35500	34300	33650	35825	33975	856	10450	2500	24460	50	1	33252697	11638	12.11	1.33	12	0.21	2891.00	26304.00	37800	20250312	-7.41	15760	20240502	122.08	37800	-7.41	20250312	18630	87.87	20250102	37800	-7.41	20250312	15760	122.08	20240502	0.68	N	003570	2500	856 억	2744024	N	N	282	N	N
67	20250319	130148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35200	250	2	0.72	2134204175	60377	42.56	34950	36150	34900	45400	24500	34950	35347.97	8.25	-6664	37350	36150	35500	34300	33650	35825	33975	856	10450	2500	24460	50	1	33252697	11705	12.18	1.34	12	0.18	2891.00	26304.00	37800	20250312	-6.88	15760	20240502	123.35	37800	-6.88	20250312	18630	88.94	20250102	37800	-6.88	20250312	15760	123.35	20240502	0.68	N	003570	2500	856 억	2744024	N	N	282	N	N
68	20250319	120148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35200	250	2	0.72	1829360775	51715	36.46	34950	36150	34900	45400	24500	34950	35373.89	8.25	-9150	37350	36150	35500	34300	33650	35825	33975	856	10450	2500	24460	50	1	33252697	11705	12.18	1.34	12	0.16	2891.00	26304.00	37800	20250312	-6.88	15760	20240502	123.35	37800	-6.88	20250312	18630	88.94	20250102	37800	-6.88	20250312	15760	123.35	20240502	0.68	N	003570	2500	856 억	2744024	N	N	282	N	N
69	20250319	110148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35100	150	2	0.43	1689334125	47729	33.65	34950	36150	34900	45400	24500	34950	35394.29	8.25	-8290	37350	36150	35500	34300	33650	35825	33975	856	10450	2500	24460	50	1	33252697	11672	12.14	1.33	12	0.14	2891.00	26304.00	37800	20250312	-7.14	15760	20240502	122.72	37800	-7.14	20250312	18630	88.41	20250102	37800	-7.14	20250312	15760	122.72	20240502	0.68	N	003570	2500	856 억	2744024	N	N	282	N	N
70	20250319	100149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35000	50	2	0.14	1487591450	41971	29.59	34950	36150	34900	45400	24500	34950	35443.32	8.25	-8681	37350	36150	35500	34300	33650	35825	33975	856	10450	2500	24460	50	1	33252697	11638	12.11	1.33	12	0.13	2891.00	26304.00	37800	20250312	-7.41	15760	20240502	122.08	37800	-7.41	20250312	18630	87.87	20250102	37800	-7.41	20250312	15760	122.08	20240502	0.68	N	003570	2500	856 억	2744024	N	N	282	N	N
71	20250319	090148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35050	100	2	0.29	76248400	2171	1.53	34950	35400	34950	45400	24500	34950	35121.33	8.25	762	37350	36150	35500	34300	33650	35825	33975	856	10450	2500	24460	50	1	33252697	11655	12.12	1.33	12	0.01	2891.00	26304.00	37800	20250312	-7.28	15760	20240502	122.40	37800	-7.28	20250312	18630	88.14	20250102	37800	-7.28	20250312	15760	122.40	20240502	0.68	N	003570	2500	856 억	2744024	N	N	282	N	N
72	20250318	160148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	34950	-1100	5	-3.05	4810333150	136612	90.53	36100	36700	34850	46850	25250	36050	35211.86	8.31	-33953	38150	37100	36000	34950	33850	37625	35475	856	10800	2500	25230	50	1	33252697	11622	12.09	1.33	12	0.41	2891.00	26304.00	37800	20250312	-7.54	15760	20240502	121.76	37800	-7.54	20250312	18630	87.60	20250102	37800	-7.54	20250312	15760	121.76	20240502	0.72	N	003570	2500	856 억	2763086	N	N	282	N	N
73	20250318	150148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35050	-1000	5	-2.77	4434464950	125867	83.41	36100	36700	34850	46850	25250	36050	35231.35	8.31	-28923	38150	37100	36000	34950	33850	37625	35475	856	10800	2500	25230	50	1	33252697	11655	12.12	1.33	12	0.38	2891.00	26304.00	37800	20250312	-7.28	15760	20240502	122.40	37800	-7.28	20250312	18630	88.14	20250102	37800	-7.28	20250312	15760	122.40	20240502	0.72	N	003570	2500	856 억	2763086	N	N	3700	N	N
74	20250318	140148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	34950	-1100	5	-3.05	3742045200	106045	70.28	36100	36700	34900	46850	25250	36050	35287.33	8.31	-28103	38150	37100	36000	34950	33850	37625	35475	856	10800	2500	25230	50	1	33252697	11622	12.09	1.33	12	0.32	2891.00	26304.00	37800	20250312	-7.54	15760	20240502	121.76	37800	-7.54	20250312	18630	87.60	20250102	37800	-7.54	20250312	15760	121.76	20240502	0.72	N	003570	2500	856 억	2763086	N	N	3700	N	N
75	20250318	130148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35150	-900	5	-2.50	3280616475	92866	61.54	36100	36700	34900	46850	25250	36050	35326.35	8.31	-24655	38150	37100	36000	34950	33850	37625	35475	856	10800	2500	25230	50	1	33252697	11688	12.16	1.34	12	0.28	2891.00	26304.00	37800	20250312	-7.01	15760	20240502	123.03	37800	-7.01	20250312	18630	88.67	20250102	37800	-7.01	20250312	15760	123.03	20240502	0.72	N	003570	2500	856 억	2763086	N	N	3700	N	N
76	20250318	120147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35350	-700	5	-1.94	2879650100	81454	53.98	36100	36700	34900	46850	25250	36050	35353.08	8.31	-22763	38150	37100	36000	34950	33850	37625	35475	856	10800	2500	25230	50	1	33252697	11755	12.23	1.34	12	0.24	2891.00	26304.00	37800	20250312	-6.48	15760	20240502	124.30	37800	-6.48	20250312	18630	89.75	20250102	37800	-6.48	20250312	15760	124.30	20240502	0.72	N	003570	2500	856 억	2763086	N	N	3700	N	N
77	20250318	110147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35900	-150	5	-0.42	2504241875	70933	47.01	36100	36700	34900	46850	25250	36050	35304.33	8.31	-19997	38150	37100	36000	34950	33850	37625	35475	856	10800	2500	25230	50	1	33252697	11938	12.42	1.36	12	0.21	2891.00	26304.00	37800	20250312	-5.03	15760	20240502	127.79	37800	-5.03	20250312	18630	92.70	20250102	37800	-5.03	20250312	15760	127.79	20240502	0.72	N	003570	2500	856 억	2763086	N	N	3700	N	N
78	20250318	100148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35200	-850	5	-2.36	2024499225	57406	38.04	36100	36700	34900	46850	25250	36050	35266.33	8.31	-19496	38150	37100	36000	34950	33850	37625	35475	856	10800	2500	25230	50	1	33252697	11705	12.18	1.34	12	0.17	2891.00	26304.00	37800	20250312	-6.88	15760	20240502	123.35	37800	-6.88	20250312	18630	88.94	20250102	37800	-6.88	20250312	15760	123.35	20240502	0.72	N	003570	2500	856 억	2763086	N	N	3700	N	N
79	20250318	090148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	36700	650	2	1.80	66119400	1823	1.21	36100	36700	36100	46850	25250	36050	36269.56	8.31	-163	38150	37100	36000	34950	33850	37625	35475	856	10800	2500	25230	50	1	33252697	12204	12.69	1.40	12	0.01	2891.00	26304.00	37800	20250312	-2.91	15760	20240502	132.87	37800	-2.91	20250312	18630	96.99	20250102	37800	-2.91	20250312	15760	132.87	20240502	0.72	N	003570	2500	856 억	2763086	N	N	3700	N	N
80	20250317	160148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	36050	1000	2	2.85	5472127300	150438	163.76	35500	37050	34900	45550	24550	35050	36375.42	8.25	20881	36650	35850	35400	34600	34150	35625	34375	856	10500	2500	24530	50	1	33252697	11988	12.47	1.37	12	0.45	2891.00	26304.00	37800	20250312	-4.63	15760	20240502	128.74	37800	-4.63	20250312	18630	93.51	20250102	37800	-4.63	20250312	15760	128.74	20240502	0.72	N	003570	2500	856 억	2741945	N	N	3699	N	N
81	20250317	150148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	36050	1000	2	2.85	5178014650	142279	154.87	35500	37050	34900	45550	24550	35050	36393.50	8.25	20768	36650	35850	35400	34600	34150	35625	34375	856	10500	2500	24530	50	1	33252697	11988	12.47	1.37	12	0.43	2891.00	26304.00	37800	20250312	-4.63	15760	20240502	128.74	37800	-4.63	20250312	18630	93.51	20250102	37800	-4.63	20250312	15760	128.74	20240502	0.72	N	003570	2500	856 억	2741945	N	N	23	N	N
82	20250317	140148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	36450	1400	2	3.99	4443496025	121987	132.79	35500	37050	34900	45550	24550	35050	36426.12	8.25	11964	36650	35850	35400	34600	34150	35625	34375	856	10500	2500	24530	50	1	33252697	12121	12.61	1.39	12	0.37	2891.00	26304.00	37800	20250312	-3.57	15760	20240502	131.28	37800	-3.57	20250312	18630	95.65	20250102	37800	-3.57	20250312	15760	131.28	20240502	0.72	N	003570	2500	856 억	2741945	N	N	23	N	N
83	20250317	130148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	36600	1550	2	4.42	3988618050	109611	119.31	35500	37050	34900	45550	24550	35050	36388.99	8.25	9323	36650	35850	35400	34600	34150	35625	34375	856	10500	2500	24530	50	1	33252697	12170	12.66	1.39	12	0.33	2891.00	26304.00	37800	20250312	-3.17	15760	20240502	132.23	37800	-3.17	20250312	18630	96.46	20250102	37800	-3.17	20250312	15760	132.23	20240502	0.72	N	003570	2500	856 억	2741945	N	N	23	N	N
84	20250317	120147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	36450	1400	2	3.99	3372226950	92842	101.06	35500	37050	34900	45550	24550	35050	36322.38	8.25	3481	36650	35850	35400	34600	34150	35625	34375	856	10500	2500	24530	50	1	33252697	12121	12.61	1.39	12	0.28	2891.00	26304.00	37800	20250312	-3.57	15760	20240502	131.28	37800	-3.57	20250312	18630	95.65	20250102	37800	-3.57	20250312	15760	131.28	20240502	0.72	N	003570	2500	856 억	2741945	N	N	23	N	N
85	20250317	110147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	36250	1200	2	3.42	2752737325	75866	82.58	35500	37050	34900	45550	24550	35050	36284.40	8.25	-2593	36650	35850	35400	34600	34150	35625	34375	856	10500	2500	24530	50	1	33252697	12054	12.54	1.38	12	0.23	2891.00	26304.00	37800	20250312	-4.10	15760	20240502	130.01	37800	-4.10	20250312	18630	94.58	20250102	37800	-4.10	20250312	15760	130.01	20240502	0.72	N	003570	2500	856 억	2741945	N	N	23	N	N
86	20250317	100149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	36100	1050	2	3.00	2117725925	58274	63.43	35500	37050	34900	45550	24550	35050	36341.10	8.25	-5703	36650	35850	35400	34600	34150	35625	34375	856	10500	2500	24530	50	1	33252697	12004	12.49	1.37	12	0.18	2891.00	26304.00	37800	20250312	-4.50	15760	20240502	129.06	37800	-4.50	20250312	18630	93.77	20250102	37800	-4.50	20250312	15760	129.06	20240502	0.72	N	003570	2500	856 억	2741945	N	N	23	N	N
87	20250317	090148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35500	450	2	1.28	81114600	2287	2.49	35500	35550	35300	45550	24550	35050	35469.89	8.25	-1163	36650	35850	35400	34600	34150	35625	34375	856	10500	2500	24530	50	1	33252697	11805	12.28	1.35	12	0.01	2891.00	26304.00	37800	20250312	-6.08	15760	20240502	125.25	37800	-6.08	20250312	18630	90.55	20250102	37800	-6.08	20250312	15760	125.25	20240502	0.72	N	003570	2500	856 억	2741945	N	N	23	N	N
88	20250314	160147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35050	-950	5	-2.64	3234416075	91483	50.39	36000	36200	34950	46800	25200	36000	35354.23	8.22	8538	38166	37082	35866	34782	33566	37625	35325	856	10800	2500	25200	50	1	33252697	11655	12.12	1.33	12	0.28	2891.00	26304.00	37800	20250312	-7.28	15760	20240502	122.40	37800	-7.28	20250312	18630	88.14	20250102	37800	-7.28	20250312	15760	122.40	20240502	0.69	N	003570	2500	856 억	2733852	N	N	23	N	N
89	20250314	150148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35100	-900	5	-2.50	2645986700	74683	41.14	36000	36200	35000	46800	25200	36000	35428.10	8.22	-1798	38166	37082	35866	34782	33566	37625	35325	856	10800	2500	25200	50	1	33252697	11672	12.14	1.33	12	0.22	2891.00	26304.00	37800	20250312	-7.14	15760	20240502	122.72	37800	-7.14	20250312	18630	88.41	20250102	37800	-7.14	20250312	15760	122.72	20240502	0.69	N	003570	2500	856 억	2733852	N	N	1371	N	N
90	20250314	140147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35350	-650	5	-1.81	1871785325	52691	29.02	36000	36200	35050	46800	25200	36000	35522.07	8.22	-5234	38166	37082	35866	34782	33566	37625	35325	856	10800	2500	25200	50	1	33252697	11755	12.23	1.34	12	0.16	2891.00	26304.00	37800	20250312	-6.48	15760	20240502	124.30	37800	-6.48	20250312	18630	89.75	20250102	37800	-6.48	20250312	15760	124.30	20240502	0.69	N	003570	2500	856 억	2733852	N	N	1371	N	N
91	20250314	130147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35450	-550	5	-1.53	1670952625	47025	25.90	36000	36200	35050	46800	25200	36000	35531.37	8.22	-4156	38166	37082	35866	34782	33566	37625	35325	856	10800	2500	25200	50	1	33252697	11788	12.26	1.35	12	0.14	2891.00	26304.00	37800	20250312	-6.22	15760	20240502	124.94	37800	-6.22	20250312	18630	90.28	20250102	37800	-6.22	20250312	15760	124.94	20240502	0.69	N	003570	2500	856 억	2733852	N	N	1371	N	N
92	20250314	120148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35500	-500	5	-1.39	1502615625	42281	23.29	36000	36200	35050	46800	25200	36000	35536.69	8.22	-3552	38166	37082	35866	34782	33566	37625	35325	856	10800	2500	25200	50	1	33252697	11805	12.28	1.35	12	0.13	2891.00	26304.00	37800	20250312	-6.08	15760	20240502	125.25	37800	-6.08	20250312	18630	90.55	20250102	37800	-6.08	20250312	15760	125.25	20240502	0.69	N	003570	2500	856 억	2733852	N	N	1371	N	N
93	20250314	110147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35450	-550	5	-1.53	1177438575	33081	18.22	36000	36200	35250	46800	25200	36000	35590.21	8.22	-2845	38166	37082	35866	34782	33566	37625	35325	856	10800	2500	25200	50	1	33252697	11788	12.26	1.35	12	0.10	2891.00	26304.00	37800	20250312	-6.22	15760	20240502	124.94	37800	-6.22	20250312	18630	90.28	20250102	37800	-6.22	20250312	15760	124.94	20240502	0.69	N	003570	2500	856 억	2733852	N	N	1371	N	N
94	20250314	100148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35650	-350	5	-0.97	701765575	19658	10.83	36000	36200	35450	46800	25200	36000	35695.76	8.22	-433	38166	37082	35866	34782	33566	37625	35325	856	10800	2500	25200	50	1	33252697	11855	12.33	1.36	12	0.06	2891.00	26304.00	37800	20250312	-5.69	15760	20240502	126.21	37800	-5.69	20250312	18630	91.36	20250102	37800	-5.69	20250312	15760	126.21	20240502	0.69	N	003570	2500	856 억	2733852	N	N	1371	N	N
95	20250314	090148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35700	-300	5	-0.83	83540600	2336	1.29	36000	36000	35450	46800	25200	36000	35740.95	8.22	-1458	38166	37082	35866	34782	33566	37625	35325	856	10800	2500	25200	50	1	33252697	11871	12.35	1.36	12	0.01	2891.00	26304.00	37800	20250312	-5.56	15760	20240502	126.52	37800	-5.56	20250312	18630	91.63	20250102	37800	-5.56	20250312	15760	126.52	20240502	0.69	N	003570	2500	856 억	2733852	N	N	1371	N	N
96	20250313	160146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	36000	1350	2	3.90	6505340100	181045	61.00	34650	36950	34650	45000	24300	34650	35935.64	8.16	19399	39216	36932	35516	33232	31816	36225	32525	856	10350	2500	24250	50	1	33252697	11971	12.45	1.37	12	0.54	2891.00	26304.00	37800	20250312	-4.76	15760	20240502	128.43	37800	-4.76	20250312	18630	93.24	20250102	37800	-4.76	20250312	15760	128.43	20240502	0.67	N	003570	2500	856 억	2714658	N	N	1371	N	N
97	20250313	150147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35550	900	2	2.60	6138548975	170805	57.55	34650	36950	34650	45000	24300	34650	35942.65	8.16	18505	39216	36932	35516	33232	31816	36225	32525	856	10350	2500	24250	50	1	33252697	11821	12.30	1.35	12	0.51	2891.00	26304.00	37800	20250312	-5.95	15760	20240502	125.57	37800	-5.95	20250312	18630	90.82	20250102	37800	-5.95	20250312	15760	125.57	20240502	0.67	N	003570	2500	856 억	2714658	N	N	92	N	N
98	20250313	140147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35300	650	2	1.88	5479058025	152182	51.27	34650	36950	34650	45000	24300	34650	36007.71	8.16	18543	39216	36932	35516	33232	31816	36225	32525	856	10350	2500	24250	50	1	33252697	11738	12.21	1.34	12	0.46	2891.00	26304.00	37800	20250312	-6.61	15760	20240502	123.98	37800	-6.61	20250312	18630	89.48	20250102	37800	-6.61	20250312	15760	123.98	20240502	0.67	N	003570	2500	856 억	2714658	N	N	92	N	N
99	20250313	130147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35850	1200	2	3.46	4824360750	133688	45.04	34650	36950	34650	45000	24300	34650	36092.02	8.16	18078	39216	36932	35516	33232	31816	36225	32525	856	10350	2500	24250	50	1	33252697	11921	12.40	1.36	12	0.40	2891.00	26304.00	37800	20250312	-5.16	15760	20240502	127.47	37800	-5.16	20250312	18630	92.43	20250102	37800	-5.16	20250312	15760	127.47	20240502	0.67	N	003570	2500	856 억	2714658	N	N	92	N	N
100	20250313	120146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35800	1150	2	3.32	4032510325	111660	37.62	34650	36950	34650	45000	24300	34650	36120.67	8.16	6271	39216	36932	35516	33232	31816	36225	32525	856	10350	2500	24250	50	1	33252697	11904	12.38	1.36	12	0.34	2891.00	26304.00	37800	20250312	-5.29	15760	20240502	127.16	37800	-5.29	20250312	18630	92.16	20250102	37800	-5.29	20250312	15760	127.16	20240502	0.67	N	003570	2500	856 억	2714658	N	N	92	N	N
101	20250313	110147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35750	1100	2	3.17	3543050650	97946	33.00	34650	36950	34650	45000	24300	34650	36181.20	8.16	2534	39216	36932	35516	33232	31816	36225	32525	856	10350	2500	24250	50	1	33252697	11888	12.37	1.36	12	0.29	2891.00	26304.00	37800	20250312	-5.42	15760	20240502	126.84	37800	-5.42	20250312	18630	91.89	20250102	37800	-5.42	20250312	15760	126.84	20240502	0.67	N	003570	2500	856 억	2714658	N	N	92	N	N
102	20250313	100147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	36250	1600	2	4.62	2886531800	79689	26.85	34650	36950	34650	45000	24300	34650	36232.23	8.16	2222	39216	36932	35516	33232	31816	36225	32525	856	10350	2500	24250	50	1	33252697	12054	12.54	1.38	12	0.24	2891.00	26304.00	37800	20250312	-4.10	15760	20240502	130.01	37800	-4.10	20250312	18630	94.58	20250102	37800	-4.10	20250312	15760	130.01	20240502	0.67	N	003570	2500	856 억	2714658	N	N	92	N	N
103	20250313	090147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35350	700	2	2.02	133605425	3833	1.29	34650	35350	34650	45000	24300	34650	34887.05	8.16	-878	39216	36932	35516	33232	31816	36225	32525	856	10350	2500	24250	50	1	33252697	11755	12.23	1.34	12	0.01	2891.00	26304.00	37800	20250312	-6.48	15760	20240502	124.30	37800	-6.48	20250312	18630	89.75	20250102	37800	-6.48	20250312	15760	124.30	20240502	0.67	N	003570	2500	856 억	2714658	N	N	92	N	N
104	20250312	160146	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	34650	-1300	5	-3.62	10636454975	295400	218.68	35200	37800	34100	46700	25200	35950	36007.10	8.10	-6654	37450	36700	35600	34850	33750	37075	35225	856	10750	2500	25160	50	1	33252697	11522	11.99	1.32	12	0.89	2891.00	26304.00	37800	20250312	-8.33	15760	20240502	119.86	37800	-8.33	20250312	18630	85.99	20250102	37800	-8.33	20250312	15760	119.86	20240502	0.67	N	003570	2500	856 억	2692279	N	N	92	N	N
105	20250312	150147	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	34900	-1050	5	-2.92	9897625125	274127	202.93	35200	37800	34100	46700	25200	35950	36105.99	8.10	-12525	37450	36700	35600	34850	33750	37075	35225	856	10750	2500	25160	50	1	33252697	11605	12.07	1.33	12	0.82	2891.00	26304.00	37800	20250312	-7.67	15760	20240502	121.45	37800	-7.67	20250312	18630	87.33	20250102	37800	-7.67	20250312	15760	121.45	20240502	0.67	N	003570	2500	856 억	2692279	N	N	1	N	N
106	20250312	140146	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	35350	-600	5	-1.67	6907830600	188101	139.25	35200	37800	35200	46700	25200	35950	36724.09	8.10	-18545	37450	36700	35600	34850	33750	37075	35225	856	10750	2500	25160	50	1	33252697	11755	12.23	1.34	12	0.57	2891.00	26304.00	37800	20250312	-6.48	15760	20240502	124.30	37800	-6.48	20250312	18630	89.75	20250102	37800	-6.48	20250312	15760	124.30	20240502	0.67	N	003570	2500	856 억	2692279	N	N	1	N	N
107	20250312	130146	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	35750	-200	5	-0.56	6019478925	163126	120.76	35200	37800	35200	46700	25200	35950	36900.85	8.10	-19508	37450	36700	35600	34850	33750	37075	35225	856	10750	2500	25160	50	1	33252697	11888	12.37	1.36	12	0.49	2891.00	26304.00	37800	20250312	-5.42	15760	20240502	126.84	37800	-5.42	20250312	18630	91.89	20250102	37800	-5.42	20250312	15760	126.84	20240502	0.67	N	003570	2500	856 억	2692279	N	N	1	N	N
108	20250312	120146	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	36250	300	2	0.83	5512591925	149061	110.35	35200	37800	35200	46700	25200	35950	36982.19	8.10	-18219	37450	36700	35600	34850	33750	37075	35225	856	10750	2500	25160	50	1	33252697	12054	12.54	1.38	12	0.45	2891.00	26304.00	37800	20250312	-4.10	15760	20240502	130.01	37800	-4.10	20250312	18630	94.58	20250102	37800	-4.10	20250312	15760	130.01	20240502	0.67	N	003570	2500	856 억	2692279	N	N	1	N	N
109	20250312	110146	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	36800	850	2	2.36	4889303325	131987	97.71	35200	37800	35200	46700	25200	35950	37043.91	8.10	-16993	37450	36700	35600	34850	33750	37075	35225	856	10750	2500	25160	50	1	33252697	12237	12.73	1.40	12	0.40	2891.00	26304.00	37800	20250312	-2.65	15760	20240502	133.50	37800	-2.65	20250312	18630	97.53	20250102	37800	-2.65	20250312	15760	133.50	20240502	0.67	N	003570	2500	856 억	2692279	N	N	1	N	N
110	20250312	100146	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	37150	1200	2	3.34	3553523150	96200	71.21	35200	37700	35200	46700	25200	35950	36939.01	8.10	-10878	37450	36700	35600	34850	33750	37075	35225	856	10750	2500	25160	50	1	33252697	12353	12.85	1.41	12	0.29	2891.00	26304.00	37700	20250312	-1.46	15760	20240502	135.72	37700	-1.46	20250312	18630	99.41	20250102	37700	-1.46	20250312	15760	135.72	20240502	0.67	N	003570	2500	856 억	2692279	N	N	1	N	N
111	20250312	090146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	36000	50	2	0.14	197362000	5552	4.11	35200	36200	35200	46700	25200	35950	35547.19	8.10	-573	37450	36700	35600	34850	33750	37075	35225	856	10750	2500	25160	50	1	33252697	11971	12.45	1.37	12	0.02	2891.00	26304.00	37500	20250310	-4.00	15760	20240502	128.43	37500	-4.00	20250310	18630	93.24	20250102	37500	-4.00	20250310	15760	128.43	20240502	0.67	N	003570	2500	856 억	2692279	N	N	1	N	N
112	20250311	160146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35950	-550	5	-1.51	4754400950	133471	61.24	35700	36350	34500	47450	25550	36500	35620.84	8.08	8720	38866	37682	36316	35132	33766	38275	35725	856	10950	2500	25550	50	1	33252697	11954	12.44	1.37	12	0.40	2891.00	26304.00	37500	20250310	-4.13	15760	20240502	128.11	37500	-4.13	20250310	18630	92.97	20250102	37500	-4.13	20250310	15760	128.11	20240502	0.68	N	003570	2500	856 억	2686940	N	N	1	N	N
113	20250311	150147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35850	-650	5	-1.78	4467694400	125497	57.58	35700	36350	34500	47450	25550	36500	35599.80	8.08	8943	38866	37682	36316	35132	33766	38275	35725	856	10950	2500	25550	50	1	33252697	11921	12.40	1.36	12	0.38	2891.00	26304.00	37500	20250310	-4.40	15760	20240502	127.47	37500	-4.40	20250310	18630	92.43	20250102	37500	-4.40	20250310	15760	127.47	20240502	0.68	N	003570	2500	856 억	2686940	N	N	36	N	N
114	20250311	140146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	36050	-450	5	-1.23	4170751550	117229	53.79	35700	36350	34500	47450	25550	36500	35577.59	8.08	8369	38866	37682	36316	35132	33766	38275	35725	856	10950	2500	25550	50	1	33252697	11988	12.47	1.37	12	0.35	2891.00	26304.00	37500	20250310	-3.87	15760	20240502	128.74	37500	-3.87	20250310	18630	93.51	20250102	37500	-3.87	20250310	15760	128.74	20240502	0.68	N	003570	2500	856 억	2686940	N	N	36	N	N
115	20250311	130146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35950	-550	5	-1.51	3825692050	107664	49.40	35700	36200	34500	47450	25550	36500	35533.36	8.08	8225	38866	37682	36316	35132	33766	38275	35725	856	10950	2500	25550	50	1	33252697	11954	12.44	1.37	12	0.32	2891.00	26304.00	37500	20250310	-4.13	15760	20240502	128.11	37500	-4.13	20250310	18630	92.97	20250102	37500	-4.13	20250310	15760	128.11	20240502	0.68	N	003570	2500	856 억	2686940	N	N	36	N	N
116	20250311	120146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	36150	-350	5	-0.96	3539168600	99705	45.75	35700	36200	34500	47450	25550	36500	35496.11	8.08	9789	38866	37682	36316	35132	33766	38275	35725	856	10950	2500	25550	50	1	33252697	12021	12.50	1.37	12	0.30	2891.00	26304.00	37500	20250310	-3.60	15760	20240502	129.38	37500	-3.60	20250310	18630	94.04	20250102	37500	-3.60	20250310	15760	129.38	20240502	0.68	N	003570	2500	856 억	2686940	N	N	36	N	N
117	20250311	110146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	36050	-450	5	-1.23	2921757050	82556	37.88	35700	36100	34500	47450	25550	36500	35390.82	8.08	11526	38866	37682	36316	35132	33766	38275	35725	856	10950	2500	25550	50	1	33252697	11988	12.47	1.37	12	0.25	2891.00	26304.00	37500	20250310	-3.87	15760	20240502	128.74	37500	-3.87	20250310	18630	93.51	20250102	37500	-3.87	20250310	15760	128.74	20240502	0.68	N	003570	2500	856 억	2686940	N	N	36	N	N
118	20250311	100146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	36000	-500	5	-1.37	2192569600	62180	28.53	35700	36000	34500	47450	25550	36500	35261.08	8.08	13544	38866	37682	36316	35132	33766	38275	35725	856	10950	2500	25550	50	1	33252697	11971	12.45	1.37	12	0.19	2891.00	26304.00	37500	20250310	-4.00	15760	20240502	128.43	37500	-4.00	20250310	18630	93.24	20250102	37500	-4.00	20250310	15760	128.43	20240502	0.68	N	003570	2500	856 억	2686940	N	N	36	N	N
119	20250311	090146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35000	-1500	5	-4.11	365706250	10451	4.80	35700	35700	34600	47450	25550	36500	34988.27	8.08	5974	38866	37682	36316	35132	33766	38275	35725	856	10950	2500	25550	50	1	33252697	11638	12.11	1.33	12	0.03	2891.00	26304.00	37500	20250310	-6.67	15760	20240502	122.08	37500	-6.67	20250310	18630	87.87	20250102	37500	-6.67	20250310	15760	122.08	20240502	0.68	N	003570	2500	856 억	2686940	N	N	36	N	N
120	20250310	160145	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	36500	550	2	1.53	7883570300	217618	115.25	36100	37500	34950	46700	25200	35950	36226.97	8.07	-6175	37216	36582	35516	34882	33816	36050	34350	856	10750	2500	25160	50	1	33252697	12137	12.63	1.39	12	0.65	2891.00	26304.00	37500	20250310	-2.67	15760	20240502	131.60	37500	-2.67	20250310	18630	95.92	20250102	37500	-2.67	20250310	15760	131.60	20240502	0.65	N	003570	2500	856 억	2682397	N	N	36	N	N
121	20250310	150146	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	36550	600	2	1.67	7280841750	201027	106.47	36100	37500	34950	46700	25200	35950	36218.59	8.07	-5996	37216	36582	35516	34882	33816	36050	34350	856	10750	2500	25160	50	1	33252697	12154	12.64	1.39	12	0.60	2891.00	26304.00	37500	20250310	-2.53	15760	20240502	131.92	37500	-2.53	20250310	18630	96.19	20250102	37500	-2.53	20250310	15760	131.92	20240502	0.65	N	003570	2500	856 억	2682397	N	N	5	N	N
122	20250310	140146	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	36500	550	2	1.53	6564450725	181384	96.06	36100	37500	34950	46700	25200	35950	36191.26	8.07	-6027	37216	36582	35516	34882	33816	36050	34350	856	10750	2500	25160	50	1	33252697	12137	12.63	1.39	12	0.55	2891.00	26304.00	37500	20250310	-2.67	15760	20240502	131.60	37500	-2.67	20250310	18630	95.92	20250102	37500	-2.67	20250310	15760	131.60	20240502	0.65	N	003570	2500	856 억	2682397	N	N	5	N	N
123	20250310	130146	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	35900	-50	5	-0.14	5929105400	163873	86.79	36100	37500	34950	46700	25200	35950	36181.48	8.07	-8533	37216	36582	35516	34882	33816	36050	34350	856	10750	2500	25160	50	1	33252697	11938	12.42	1.36	12	0.49	2891.00	26304.00	37500	20250310	-4.27	15760	20240502	127.79	37500	-4.27	20250310	18630	92.70	20250102	37500	-4.27	20250310	15760	127.79	20240502	0.65	N	003570	2500	856 억	2682397	N	N	5	N	N
124	20250310	120145	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	36050	100	2	0.28	5373791125	148379	78.58	36100	37500	34950	46700	25200	35950	36217.14	8.07	-9824	37216	36582	35516	34882	33816	36050	34350	856	10750	2500	25160	50	1	33252697	11988	12.47	1.37	12	0.45	2891.00	26304.00	37500	20250310	-3.87	15760	20240502	128.74	37500	-3.87	20250310	18630	93.51	20250102	37500	-3.87	20250310	15760	128.74	20240502	0.65	N	003570	2500	856 억	2682397	N	N	5	N	N
125	20250310	110145	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	36100	150	2	0.42	4893702200	135109	71.56	36100	37500	34950	46700	25200	35950	36220.94	8.07	-10560	37216	36582	35516	34882	33816	36050	34350	856	10750	2500	25160	50	1	33252697	12004	12.49	1.37	12	0.41	2891.00	26304.00	37500	20250310	-3.73	15760	20240502	129.06	37500	-3.73	20250310	18630	93.77	20250102	37500	-3.73	20250310	15760	129.06	20240502	0.65	N	003570	2500	856 억	2682397	N	N	5	N	N
126	20250310	100145	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	36500	550	2	1.53	4053356900	111901	59.26	36100	37500	34950	46700	25200	35950	36223.36	8.07	-15346	37216	36582	35516	34882	33816	36050	34350	856	10750	2500	25160	50	1	33252697	12137	12.63	1.39	12	0.34	2891.00	26304.00	37500	20250310	-2.67	15760	20240502	131.60	37500	-2.67	20250310	18630	95.92	20250102	37500	-2.67	20250310	15760	131.60	20240502	0.65	N	003570	2500	856 억	2682397	N	N	5	N	N
127	20250310	090146	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	36650	700	2	1.95	165070900	4535	2.40	36100	36850	36100	46700	25200	35950	36427.65	8.07	-455	37216	36582	35516	34882	33816	36050	34350	856	10750	2500	25160	50	1	33252697	12187	12.68	1.39	12	0.01	2891.00	26304.00	36850	20250310	-0.54	15760	20240502	132.55	36850	-0.54	20250310	18630	96.73	20250102	36850	-0.54	20250310	15760	132.55	20240502	0.65	N	003570	2500	856 억	2682397	N	N	5	N	N
128	20250307	160145	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35950	750	2	2.13	6646449350	187203	78.34	36000	36150	34450	45750	24650	35200	35504.16	7.93	16222	37466	36332	35066	33932	32666	36900	34500	856	10550	2500	24640	50	1	33252697	11954	12.44	1.37	12	0.56	2891.00	26304.00	36200	20250306	-0.69	15760	20240502	128.11	36200	-0.69	20250306	18630	92.97	20250102	36200	-0.69	20250306	15760	128.11	20240502	0.64	N	003570	2500	856 억	2635954	N	N	5	N	N
129	20250307	150146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35750	550	2	1.56	5864089600	165364	69.20	36000	36150	34450	45750	24650	35200	35461.93	7.93	14612	37466	36332	35066	33932	32666	36900	34500	856	10550	2500	24640	50	1	33252697	11888	12.37	1.36	12	0.50	2891.00	26304.00	36200	20250306	-1.24	15760	20240502	126.84	36200	-1.24	20250306	18630	91.89	20250102	36200	-1.24	20250306	15760	126.84	20240502	0.64	N	003570	2500	856 억	2635954	N	N	72	N	N
130	20250307	140145	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35800	600	2	1.70	4766747625	134508	56.29	36000	36150	34450	45750	24650	35200	35438.65	7.93	12111	37466	36332	35066	33932	32666	36900	34500	856	10550	2500	24640	50	1	33252697	11904	12.38	1.36	12	0.40	2891.00	26304.00	36200	20250306	-1.10	15760	20240502	127.16	36200	-1.10	20250306	18630	92.16	20250102	36200	-1.10	20250306	15760	127.16	20240502	0.64	N	003570	2500	856 억	2635954	N	N	72	N	N
131	20250307	130145	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35550	350	2	0.99	3398863175	96306	40.30	36000	36000	34450	45750	24650	35200	35292.47	7.93	-831	37466	36332	35066	33932	32666	36900	34500	856	10550	2500	24640	50	1	33252697	11821	12.30	1.35	12	0.29	2891.00	26304.00	36200	20250306	-1.80	15760	20240502	125.57	36200	-1.80	20250306	18630	90.82	20250102	36200	-1.80	20250306	15760	125.57	20240502	0.64	N	003570	2500	856 억	2635954	N	N	72	N	N
132	20250307	120146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35300	100	2	0.28	3052490200	86532	36.21	36000	36000	34450	45750	24650	35200	35275.98	7.93	-982	37466	36332	35066	33932	32666	36900	34500	856	10550	2500	24640	50	1	33252697	11738	12.21	1.34	12	0.26	2891.00	26304.00	36200	20250306	-2.49	15760	20240502	123.98	36200	-2.49	20250306	18630	89.48	20250102	36200	-2.49	20250306	15760	123.98	20240502	0.64	N	003570	2500	856 억	2635954	N	N	72	N	N
133	20250307	110145	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35100	-100	5	-0.28	2807453900	79572	33.30	36000	36000	34450	45750	24650	35200	35282.08	7.93	-1652	37466	36332	35066	33932	32666	36900	34500	856	10550	2500	24640	50	1	33252697	11672	12.14	1.33	12	0.24	2891.00	26304.00	36200	20250306	-3.04	15760	20240502	122.72	36200	-3.04	20250306	18630	88.41	20250102	36200	-3.04	20250306	15760	122.72	20240502	0.64	N	003570	2500	856 억	2635954	N	N	72	N	N
134	20250307	100145	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35500	300	2	0.85	1976231125	55876	23.38	36000	36000	34450	45750	24650	35200	35368.59	7.93	-5677	37466	36332	35066	33932	32666	36900	34500	856	10550	2500	24640	50	1	33252697	11805	12.28	1.35	12	0.17	2891.00	26304.00	36200	20250306	-1.93	15760	20240502	125.25	36200	-1.93	20250306	18630	90.55	20250102	36200	-1.93	20250306	15760	125.25	20240502	0.64	N	003570	2500	856 억	2635954	N	N	72	N	N
135	20250307	090146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	35250	50	2	0.14	249582750	6997	2.93	36000	36000	35250	45750	24650	35200	35679.84	7.93	-246	37466	36332	35066	33932	32666	36900	34500	856	10550	2500	24640	50	1	33252697	11722	12.19	1.34	12	0.02	2891.00	26304.00	36200	20250306	-2.62	15760	20240502	123.67	36200	-2.62	20250306	18630	89.21	20250102	36200	-2.62	20250306	15760	123.67	20240502	0.64	N	003570	2500	856 억	2635954	N	N	72	N	N
136	20250306	160145	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	35200	1400	2	4.14	8309441025	238062	57.24	34000	36200	33800	43900	23700	33800	34904.68	7.88	-36488	35633	34716	33033	32116	30433	35175	32575	856	10100	2500	23660	50	1	33252697	11705	12.18	1.34	12	0.72	2891.00	26304.00	36200	20250306	-2.76	15760	20240502	123.35	36200	-2.76	20250306	18630	88.94	20250102	36200	-2.76	20250306	15760	123.35	20240502	0.64	N	003570	2500	856 억	2619867	N	N	72	N	N
137	20250306	150145	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	34800	1000	2	2.96	8013707325	229620	55.21	34000	36200	33800	43900	23700	33800	34900.04	7.88	-38385	35633	34716	33033	32116	30433	35175	32575	856	10100	2500	23660	50	1	33252697	11572	12.04	1.32	12	0.69	2891.00	26304.00	36200	20250306	-3.87	15760	20240502	120.81	36200	-3.87	20250306	18630	86.80	20250102	36200	-3.87	20250306	15760	120.81	20240502	0.64	N	003570	2500	856 억	2619867	N	N	3	N	N
138	20250306	140145	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	35100	1300	2	3.85	7465550625	213964	51.45	34000	36200	33800	43900	23700	33800	34891.81	7.88	-37585	35633	34716	33033	32116	30433	35175	32575	856	10100	2500	23660	50	1	33252697	11672	12.14	1.33	12	0.64	2891.00	26304.00	36200	20250306	-3.04	15760	20240502	122.72	36200	-3.04	20250306	18630	88.41	20250102	36200	-3.04	20250306	15760	122.72	20240502	0.64	N	003570	2500	856 억	2619867	N	N	3	N	N
139	20250306	130145	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	34550	750	2	2.22	7012362950	200935	48.31	34000	36200	33800	43900	23700	33800	34898.87	7.88	-39383	35633	34716	33033	32116	30433	35175	32575	856	10100	2500	23660	50	1	33252697	11489	11.95	1.31	12	0.60	2891.00	26304.00	36200	20250306	-4.56	15760	20240502	119.23	36200	-4.56	20250306	18630	85.45	20250102	36200	-4.56	20250306	15760	119.23	20240502	0.64	N	003570	2500	856 억	2619867	N	N	3	N	N
140	20250306	120145	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	34750	950	2	2.81	6673736775	191145	45.96	34000	36200	33800	43900	23700	33800	34914.74	7.88	-40217	35633	34716	33033	32116	30433	35175	32575	856	10100	2500	23660	50	1	33252697	11555	12.02	1.32	12	0.57	2891.00	26304.00	36200	20250306	-4.01	15760	20240502	120.49	36200	-4.01	20250306	18630	86.53	20250102	36200	-4.01	20250306	15760	120.49	20240502	0.64	N	003570	2500	856 억	2619867	N	N	3	N	N
141	20250306	110144	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	34550	750	2	2.22	5953729825	170449	40.98	34000	36200	33800	43900	23700	33800	34929.93	7.88	-33944	35633	34716	33033	32116	30433	35175	32575	856	10100	2500	23660	50	1	33252697	11489	11.95	1.31	12	0.51	2891.00	26304.00	36200	20250306	-4.56	15760	20240502	119.23	36200	-4.56	20250306	18630	85.45	20250102	36200	-4.56	20250306	15760	119.23	20240502	0.64	N	003570	2500	856 억	2619867	N	N	3	N	N
142	20250306	100145	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	34550	750	2	2.22	4743661025	135330	32.54	34000	36200	33800	43900	23700	33800	35052.89	7.88	-30164	35633	34716	33033	32116	30433	35175	32575	856	10100	2500	23660	50	1	33252697	11489	11.95	1.31	12	0.41	2891.00	26304.00	36200	20250306	-4.56	15760	20240502	119.23	36200	-4.56	20250306	18630	85.45	20250102	36200	-4.56	20250306	15760	119.23	20240502	0.64	N	003570	2500	856 억	2619867	N	N	3	N	N
143	20250306	090145	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	34000	200	2	0.59	147071000	4317	1.04	34000	34450	33800	43900	23700	33800	34070.19	7.88	-1548	35633	34716	33033	32116	30433	35175	32575	856	10100	2500	23660	50	1	33252697	11306	11.76	1.29	12	0.01	2891.00	26304.00	34450	20250306	-1.31	15760	20240502	115.74	34450	-1.31	20250306	18630	82.50	20250102	34450	-1.31	20250306	15760	115.74	20240502	0.64	N	003570	2500	856 억	2619867	N	N	3	N	N
144	20250305	160144	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	33800	2050	2	6.46	13735259825	414757	53.49	32300	33950	31350	41250	22250	31750	33115.81	7.65	10974	36183	33966	31733	29516	27283	35075	30625	856	9500	2500	22220	50	1	33252697	11239	11.69	1.28	12	1.25	2891.00	26304.00	33950	20250304	-0.44	15760	20240502	114.47	33950	0.00	20250304	18630	81.43	20250102	33950	-0.44	20250304	15760	114.47	20240502	0.75	N	003570	2500	856 억	2545038	N	N	3	N	N
145	20250305	150145	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33650	1900	2	5.98	12779916675	386492	49.84	32300	33900	31350	41250	22250	31750	33066.45	7.65	8175	36183	33966	31733	29516	27283	35075	30625	856	9500	2500	22220	50	1	33252697	11190	11.64	1.28	12	1.16	2891.00	26304.00	33950	20250304	-0.88	15760	20240502	113.52	33950	-0.88	20250304	18630	80.62	20250102	33950	-0.88	20250304	15760	113.52	20240502	0.75	N	003570	2500	856 억	2545038	N	N	2942	N	N
146	20250305	140144	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33550	1800	2	5.67	10888031925	330305	42.60	32300	33700	31350	41250	22250	31750	32963.57	7.65	-3801	36183	33966	31733	29516	27283	35075	30625	856	9500	2500	22220	50	1	33252697	11156	11.60	1.28	12	0.99	2891.00	26304.00	33950	20250304	-1.18	15760	20240502	112.88	33950	-1.18	20250304	18630	80.09	20250102	33950	-1.18	20250304	15760	112.88	20240502	0.75	N	003570	2500	856 억	2545038	N	N	2942	N	N
147	20250305	130144	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33400	1650	2	5.20	9545783900	290090	37.41	32300	33700	31350	41250	22250	31750	32906.29	7.65	-1785	36183	33966	31733	29516	27283	35075	30625	856	9500	2500	22220	50	1	33252697	11106	11.55	1.27	12	0.87	2891.00	26304.00	33950	20250304	-1.62	15760	20240502	111.93	33950	-1.62	20250304	18630	79.28	20250102	33950	-1.62	20250304	15760	111.93	20240502	0.75	N	003570	2500	856 억	2545038	N	N	2942	N	N
148	20250305	120144	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	32950	1200	2	3.78	8687619825	264312	34.09	32300	33700	31350	41250	22250	31750	32868.81	7.65	-545	36183	33966	31733	29516	27283	35075	30625	856	9500	2500	22220	50	1	33252697	10957	11.40	1.25	12	0.79	2891.00	26304.00	33950	20250304	-2.95	15760	20240502	109.07	33950	-2.95	20250304	18630	76.87	20250102	33950	-2.95	20250304	15760	109.07	20240502	0.75	N	003570	2500	856 억	2545038	N	N	2942	N	N
149	20250305	110143	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33400	1650	2	5.20	7041340075	214862	27.71	32300	33550	31350	41250	22250	31750	32771.46	7.65	-1667	36183	33966	31733	29516	27283	35075	30625	856	9500	2500	22220	50	1	33252697	11106	11.55	1.27	12	0.65	2891.00	26304.00	33950	20250304	-1.62	15760	20240502	111.93	33950	-1.62	20250304	18630	79.28	20250102	33950	-1.62	20250304	15760	111.93	20240502	0.75	N	003570	2500	856 억	2545038	N	N	2942	N	N
150	20250305	100144	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	33100	1350	2	4.25	5213212275	159657	20.59	32300	33400	31350	41250	22250	31750	32652.58	7.65	-6887	36183	33966	31733	29516	27283	35075	30625	856	9500	2500	22220	50	1	33252697	11007	11.45	1.26	12	0.48	2891.00	26304.00	33950	20250304	-2.50	15760	20240502	110.03	33950	-2.50	20250304	18630	77.67	20250102	33950	-2.50	20250304	15760	110.03	20240502	0.75	N	003570	2500	856 억	2545038	N	N	2942	N	N
151	20250305	090143	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31550	-200	5	-0.63	728076425	22767	2.94	32300	32400	31400	41250	22250	31750	31979.47	7.65	-8358	36183	33966	31733	29516	27283	35075	30625	856	9500	2500	22220	50	1	33252697	10491	10.91	1.20	12	0.07	2891.00	26304.00	33950	20250304	-7.07	15760	20240502	100.19	33950	-7.07	20250304	18630	69.35	20250102	33950	-7.07	20250304	15760	100.19	20240502	0.75	N	003570	2500	856 억	2545038	N	N	2942	N	N
152	20250304	160142	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	31750	3250	2	11.40	24459729200	768595	681.83	29500	33950	29500	37050	19950	28500	31823.97	7.53	51645	29833	29166	28833	28166	27833	29000	28000	856	8550	2500	19950	50	1	33252697	10558	10.98	1.21	12	2.31	2891.00	26304.00	33950	20250304	-6.48	15760	20240502	101.46	33950	-6.48	20250304	18630	70.42	20250102	33950	-6.48	20250304	15760	101.46	20240502	0.75	N	003570	2500	856 억	2503623	N	N	2942	N	N
153	20250304	150142	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	31900	3400	2	11.93	23555201975	740188	656.63	29500	33950	29500	37050	19950	28500	31823.27	7.53	38653	29833	29166	28833	28166	27833	29000	28000	856	8550	2500	19950	50	1	33252697	10608	11.03	1.21	12	2.23	2891.00	26304.00	33950	20250304	-6.04	15760	20240502	102.41	33950	-6.04	20250304	18630	71.23	20250102	33950	-6.04	20250304	15760	102.41	20240502	0.75	N	003570	2500	856 억	2503623	N	N	2	N	N
154	20250304	140143	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	31950	3450	2	12.11	22176193575	696921	618.24	29500	33950	29500	37050	19950	28500	31820.24	7.53	14212	29833	29166	28833	28166	27833	29000	28000	856	8550	2500	19950	50	1	33252697	10624	11.05	1.21	12	2.10	2891.00	26304.00	33950	20250304	-5.89	15760	20240502	102.73	33950	-5.89	20250304	18630	71.50	20250102	33950	-5.89	20250304	15760	102.73	20240502	0.75	N	003570	2500	856 억	2503623	N	N	2	N	N
155	20250304	130143	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	31900	3400	2	11.93	19492642650	612895	543.70	29500	33950	29500	37050	19950	28500	31804.21	7.53	1824	29833	29166	28833	28166	27833	29000	28000	856	8550	2500	19950	50	1	33252697	10608	11.03	1.21	12	1.84	2891.00	26304.00	33950	20250304	-6.04	15760	20240502	102.41	33950	-6.04	20250304	18630	71.23	20250102	33950	-6.04	20250304	15760	102.41	20240502	0.75	N	003570	2500	856 억	2503623	N	N	2	N	N
156	20250304	120142	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	32050	3550	2	12.46	11064853625	355827	315.66	29500	32600	29500	37050	19950	28500	31096.16	7.53	32798	29833	29166	28833	28166	27833	29000	28000	856	8550	2500	19950	50	1	33252697	10657	11.09	1.22	12	1.07	2891.00	26304.00	32600	20250304	-1.69	15760	20240502	103.36	32600	-1.69	20250304	18630	72.03	20250102	32600	-1.69	20250304	15760	103.36	20240502	0.75	N	003570	2500	856 억	2503623	N	N	2	N	N
157	20250304	110143	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30400	1900	2	6.67	7046468725	229888	203.94	29500	31500	29500	37050	19950	28500	30651.75	7.53	41949	29833	29166	28833	28166	27833	29000	28000	856	8550	2500	19950	50	1	33252697	10109	10.52	1.16	12	0.69	2891.00	26304.00	31900	20250219	-4.70	15760	20240502	92.89	31900	-4.70	20250219	18630	63.18	20250102	31900	-4.70	20250219	15760	92.89	20240502	0.75	N	003570	2500	856 억	2503623	N	N	2	N	N
158	20250304	100143	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30850	2350	2	8.25	4711887900	154292	136.87	29500	31200	29500	37050	19950	28500	30538.77	7.53	27121	29833	29166	28833	28166	27833	29000	28000	856	8550	2500	19950	50	1	33252697	10258	10.67	1.17	12	0.46	2891.00	26304.00	31900	20250219	-3.29	15760	20240502	95.75	31900	-3.29	20250219	18630	65.59	20250102	31900	-3.29	20250219	15760	95.75	20240502	0.75	N	003570	2500	856 억	2503623	N	N	2	N	N
159	20250304	090142	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29550	1050	2	3.68	388025450	13028	11.56	29500	30300	29500	37050	19950	28500	29783.96	7.53	224	29833	29166	28833	28166	27833	29000	28000	856	8550	2500	19950	50	1	33252697	9826	10.22	1.12	12	0.04	2891.00	26304.00	31900	20250219	-7.37	15760	20240502	87.50	31900	-7.37	20250219	18630	58.62	20250102	31900	-7.37	20250219	15760	87.50	20240502	0.75	N	003570	2500	856 억	2503623	N	N	2	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History