KissMeData/090080/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160730	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1072	-28	5	-2.55	615860218	576930	47.65	1100	1116	1056	1430	770	1100	1067.47	2.48	89741	1202	1150	1118	1066	1034	1135	1051	275	330	500	770	1	1	54902259	589	15.31	1.28	12	1.05	70.00	839.00	1500	20250304	-28.53	760	20241210	41.05	1500	-28.53	20250304	867	23.64	20250102	1500	-28.53	20250304	760	41.05	20241210	0.24	N	090080	500	274 억	1364071	N	N	1	N	N
3	20250328	150734	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1070	-30	5	-2.73	579961633	543403	44.88	1100	1116	1056	1430	770	1100	1067.27	2.48	84096	1202	1150	1118	1066	1034	1135	1051	275	330	500	770	1	1	54902259	587	15.29	1.28	12	0.99	70.00	839.00	1500	20250304	-28.67	760	20241210	40.79	1500	-28.67	20250304	867	23.41	20250102	1500	-28.67	20250304	760	40.79	20241210	0.24	N	090080	500	274 억	1364071	N	N	1	N	N
4	20250328	140735	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1058	-42	5	-3.82	536167584	502289	41.48	1100	1116	1056	1430	770	1100	1067.44	2.48	70339	1202	1150	1118	1066	1034	1135	1051	275	330	500	770	1	1	54902259	581	15.11	1.26	12	0.91	70.00	839.00	1500	20250304	-29.47	760	20241210	39.21	1500	-29.47	20250304	867	22.03	20250102	1500	-29.47	20250304	760	39.21	20241210	0.24	N	090080	500	274 억	1364071	N	N	1	N	N
5	20250328	130734	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1061	-39	5	-3.55	463571432	433729	35.82	1100	1116	1056	1430	770	1100	1068.79	2.48	58628	1202	1150	1118	1066	1034	1135	1051	275	330	500	770	1	1	54902259	583	15.16	1.26	12	0.79	70.00	839.00	1500	20250304	-29.27	760	20241210	39.61	1500	-29.27	20250304	867	22.38	20250102	1500	-29.27	20250304	760	39.61	20241210	0.24	N	090080	500	274 억	1364071	N	N	1	N	N
6	20250328	120733	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1067	-33	5	-3.00	368081746	343750	28.39	1100	1116	1056	1430	770	1100	1070.77	2.48	33834	1202	1150	1118	1066	1034	1135	1051	275	330	500	770	1	1	54902259	586	15.24	1.27	12	0.63	70.00	839.00	1500	20250304	-28.87	760	20241210	40.39	1500	-28.87	20250304	867	23.07	20250102	1500	-28.87	20250304	760	40.39	20241210	0.24	N	090080	500	274 억	1364071	N	N	1	N	N
7	20250328	110730	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1076	-24	5	-2.18	285693837	266587	22.02	1100	1116	1056	1430	770	1100	1071.65	2.48	14277	1202	1150	1118	1066	1034	1135	1051	275	330	500	770	1	1	54902259	591	15.37	1.28	12	0.49	70.00	839.00	1500	20250304	-28.27	760	20241210	41.58	1500	-28.27	20250304	867	24.11	20250102	1500	-28.27	20250304	760	41.58	20241210	0.24	N	090080	500	274 억	1364071	N	N	1	N	N
8	20250328	100735	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1068	-32	5	-2.91	236923304	221492	18.29	1100	1116	1056	1430	770	1100	1069.65	2.48	14194	1202	1150	1118	1066	1034	1135	1051	275	330	500	770	1	1	54902259	586	15.26	1.27	12	0.40	70.00	839.00	1500	20250304	-28.80	760	20241210	40.53	1500	-28.80	20250304	867	23.18	20250102	1500	-28.80	20250304	760	40.53	20241210	0.24	N	090080	500	274 억	1364071	N	N	1	N	N
9	20250328	090740	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1069	-31	5	-2.82	63961607	59270	4.90	1100	1116	1069	1430	770	1100	1079.10	2.48	-16815	1202	1150	1118	1066	1034	1135	1051	275	330	500	770	1	1	54902259	587	15.27	1.27	12	0.11	70.00	839.00	1500	20250304	-28.73	760	20241210	40.66	1500	-28.73	20250304	867	23.30	20250102	1500	-28.73	20250304	760	40.66	20241210	0.24	N	090080	500	274 억	1364071	N	N	1	N	N
10	20250327	161713	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1100	-22	5	-1.96	1352695259	1205192	216.77	1135	1170	1086	1458	786	1122	1122.40	2.34	75537	1206	1163	1133	1090	1060	1149	1076	275	336	500	780	1	1	54902259	604	15.71	1.31	12	2.20	70.00	839.00	1500	20250304	-26.67	760	20241210	44.74	1500	-26.67	20250304	867	26.87	20250102	1500	-26.67	20250304	760	44.74	20241210	0.23	N	090080	500	274 억	1287387	N	N	1	N	N
11	20250327	150732	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1094	-28	5	-2.50	1320027336	1175381	211.41	1135	1170	1086	1458	786	1122	1123.06	2.34	71588	1206	1163	1133	1090	1060	1149	1076	275	336	500	780	1	1	54902259	601	15.63	1.30	12	2.14	70.00	839.00	1500	20250304	-27.07	760	20241210	43.95	1500	-27.07	20250304	867	26.18	20250102	1500	-27.07	20250304	760	43.95	20241210	0.23	N	090080	500	274 억	1287387	N	N	6	N	N
12	20250327	140732	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1092	-30	5	-2.67	1182416702	1049694	188.80	1135	1170	1086	1458	786	1122	1126.44	2.34	52456	1206	1163	1133	1090	1060	1149	1076	275	336	500	780	1	1	54902259	600	15.60	1.30	12	1.91	70.00	839.00	1500	20250304	-27.20	760	20241210	43.68	1500	-27.20	20250304	867	25.95	20250102	1500	-27.20	20250304	760	43.68	20241210	0.23	N	090080	500	274 억	1287387	N	N	6	N	N
13	20250327	130729	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1118	-4	5	-0.36	1003784817	886639	159.47	1135	1170	1087	1458	786	1122	1132.12	2.34	20219	1206	1163	1133	1090	1060	1149	1076	275	336	500	780	1	1	54902259	614	15.97	1.33	12	1.61	70.00	839.00	1500	20250304	-25.47	760	20241210	47.11	1500	-25.47	20250304	867	28.95	20250102	1500	-25.47	20250304	760	47.11	20241210	0.23	N	090080	500	274 억	1287387	N	N	6	N	N
14	20250327	120736	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1111	-11	5	-0.98	947471283	836012	150.37	1135	1170	1087	1458	786	1122	1133.32	2.34	24266	1206	1163	1133	1090	1060	1149	1076	275	336	500	780	1	1	54902259	610	15.87	1.32	12	1.52	70.00	839.00	1500	20250304	-25.93	760	20241210	46.18	1500	-25.93	20250304	867	28.14	20250102	1500	-25.93	20250304	760	46.18	20241210	0.23	N	090080	500	274 억	1287387	N	N	6	N	N
15	20250327	110733	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1137	15	2	1.34	708491882	620971	111.69	1135	1170	1114	1458	786	1122	1140.94	2.34	22529	1206	1163	1133	1090	1060	1149	1076	275	336	500	780	1	1	54902259	624	16.24	1.36	12	1.13	70.00	839.00	1500	20250304	-24.20	760	20241210	49.61	1500	-24.20	20250304	867	31.14	20250102	1500	-24.20	20250304	760	49.61	20241210	0.23	N	090080	500	274 억	1287387	N	N	6	N	N
16	20250327	100728	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1149	27	2	2.41	543948692	477461	85.88	1135	1170	1114	1458	786	1122	1139.25	2.34	65201	1206	1163	1133	1090	1060	1149	1076	275	336	500	780	1	1	54902259	631	16.41	1.37	12	0.87	70.00	839.00	1500	20250304	-23.40	760	20241210	51.18	1500	-23.40	20250304	867	32.53	20250102	1500	-23.40	20250304	760	51.18	20241210	0.23	N	090080	500	274 억	1287387	N	N	6	N	N
17	20250327	090733	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1131	9	2	0.80	182124849	162395	29.21	1135	1135	1114	1458	786	1122	1121.49	2.34	33788	1206	1163	1133	1090	1060	1149	1076	275	336	500	780	1	1	54902259	621	16.16	1.35	12	0.30	70.00	839.00	1500	20250304	-24.60	760	20241210	48.82	1500	-24.60	20250304	867	30.45	20250102	1500	-24.60	20250304	760	48.82	20241210	0.23	N	090080	500	274 억	1287387	N	N	6	N	N
18	20250326	160723	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1122	-7	5	-0.62	588289693	515072	109.67	1150	1176	1103	1467	791	1129	1142.30	2.19	80960	1190	1159	1142	1111	1094	1151	1103	275	338	500	790	1	1	54902259	616	16.03	1.34	12	0.94	70.00	839.00	1500	20250304	-25.20	760	20241210	47.63	1500	-25.20	20250304	867	29.41	20250102	1500	-25.20	20250304	760	47.63	20241210	0.24	N	090080	500	274 억	1201779	N	N	6	N	N
19	20250326	150726	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1115	-14	5	-1.24	541161227	472947	100.71	1150	1176	1103	1467	791	1129	1144.23	2.19	78666	1190	1159	1142	1111	1094	1151	1103	275	338	500	790	1	1	54902259	612	15.93	1.33	12	0.86	70.00	839.00	1500	20250304	-25.67	760	20241210	46.71	1500	-25.67	20250304	867	28.60	20250102	1500	-25.67	20250304	760	46.71	20241210	0.24	N	090080	500	274 억	1201779	N	N	28	N	N
20	20250326	140725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1153	24	2	2.13	378320256	328400	69.93	1150	1176	1126	1467	791	1129	1152.01	2.19	41638	1190	1159	1142	1111	1094	1151	1103	275	338	500	790	1	1	54902259	633	16.47	1.37	12	0.60	70.00	839.00	1500	20250304	-23.13	760	20241210	51.71	1500	-23.13	20250304	867	32.99	20250102	1500	-23.13	20250304	760	51.71	20241210	0.24	N	090080	500	274 억	1201779	N	N	28	N	N
21	20250326	130727	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1162	33	2	2.92	337081096	292738	62.33	1150	1176	1126	1467	791	1129	1151.48	2.19	44259	1190	1159	1142	1111	1094	1151	1103	275	338	500	790	1	1	54902259	638	16.60	1.38	12	0.53	70.00	839.00	1500	20250304	-22.53	760	20241210	52.89	1500	-22.53	20250304	867	34.03	20250102	1500	-22.53	20250304	760	52.89	20241210	0.24	N	090080	500	274 억	1201779	N	N	28	N	N
22	20250326	120729	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1160	31	2	2.75	264669375	230430	49.07	1150	1176	1126	1467	791	1129	1148.59	2.19	31662	1190	1159	1142	1111	1094	1151	1103	275	338	500	790	1	1	54902259	637	16.57	1.38	12	0.42	70.00	839.00	1500	20250304	-22.67	760	20241210	52.63	1500	-22.67	20250304	867	33.79	20250102	1500	-22.67	20250304	760	52.63	20241210	0.24	N	090080	500	274 억	1201779	N	N	28	N	N
23	20250326	110727	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1158	29	2	2.57	203473059	177499	37.80	1150	1176	1126	1467	791	1129	1146.33	2.19	27024	1190	1159	1142	1111	1094	1151	1103	275	338	500	790	1	1	54902259	636	16.54	1.38	12	0.32	70.00	839.00	1500	20250304	-22.80	760	20241210	52.37	1500	-22.80	20250304	867	33.56	20250102	1500	-22.80	20250304	760	52.37	20241210	0.24	N	090080	500	274 억	1201779	N	N	28	N	N
24	20250326	100727	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1141	12	2	1.06	159651659	139340	29.67	1150	1176	1126	1467	791	1129	1145.77	2.19	25138	1190	1159	1142	1111	1094	1151	1103	275	338	500	790	1	1	54902259	626	16.30	1.36	12	0.25	70.00	839.00	1500	20250304	-23.93	760	20241210	50.13	1500	-23.93	20250304	867	31.60	20250102	1500	-23.93	20250304	760	50.13	20241210	0.24	N	090080	500	274 억	1201779	N	N	28	N	N
25	20250326	090727	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1151	22	2	1.95	62025615	53398	11.37	1150	1176	1142	1467	791	1129	1161.57	2.19	17465	1190	1159	1142	1111	1094	1151	1103	275	338	500	790	1	1	54902259	632	16.44	1.37	12	0.10	70.00	839.00	1500	20250304	-23.27	760	20241210	51.45	1500	-23.27	20250304	867	32.76	20250102	1500	-23.27	20250304	760	51.45	20241210	0.24	N	090080	500	274 억	1201779	N	N	28	N	N
26	20250325	160722	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1129	-15	5	-1.31	536015646	467134	87.56	1139	1173	1125	1487	801	1144	1147.47	2.13	17809	1198	1170	1130	1102	1062	1185	1117	275	343	500	800	1	1	54902259	620	16.13	1.35	12	0.85	70.00	839.00	1500	20250304	-24.73	760	20241210	48.55	1500	-24.73	20250304	867	30.22	20250102	1500	-24.73	20250304	760	48.55	20241210	0.24	N	090080	500	274 억	1169609	N	N	28	N	N
27	20250325	150724	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1134	-10	5	-0.87	513761265	447455	83.87	1139	1173	1125	1487	801	1144	1148.19	2.13	16297	1198	1170	1130	1102	1062	1185	1117	275	343	500	800	1	1	54902259	623	16.20	1.35	12	0.82	70.00	839.00	1500	20250304	-24.40	760	20241210	49.21	1500	-24.40	20250304	867	30.80	20250102	1500	-24.40	20250304	760	49.21	20241210	0.24	N	090080	500	274 억	1169609	N	N	0	N	N
28	20250325	140721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1127	-17	5	-1.49	472025752	410520	76.95	1139	1173	1125	1487	801	1144	1149.82	2.13	-4313	1198	1170	1130	1102	1062	1185	1117	275	343	500	800	1	1	54902259	619	16.10	1.34	12	0.75	70.00	839.00	1500	20250304	-24.87	760	20241210	48.29	1500	-24.87	20250304	867	29.99	20250102	1500	-24.87	20250304	760	48.29	20241210	0.24	N	090080	500	274 억	1169609	N	N	0	N	N
29	20250325	130722	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1136	-8	5	-0.70	387668534	336024	62.98	1139	1173	1129	1487	801	1144	1153.69	2.13	-5494	1198	1170	1130	1102	1062	1185	1117	275	343	500	800	1	1	54902259	624	16.23	1.35	12	0.61	70.00	839.00	1500	20250304	-24.27	760	20241210	49.47	1500	-24.27	20250304	867	31.03	20250102	1500	-24.27	20250304	760	49.47	20241210	0.24	N	090080	500	274 억	1169609	N	N	0	N	N
30	20250325	120722	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1141	-3	5	-0.26	358455434	310318	58.17	1139	1173	1130	1487	801	1144	1155.12	2.13	-139	1198	1170	1130	1102	1062	1185	1117	275	343	500	800	1	1	54902259	626	16.30	1.36	12	0.57	70.00	839.00	1500	20250304	-23.93	760	20241210	50.13	1500	-23.93	20250304	867	31.60	20250102	1500	-23.93	20250304	760	50.13	20241210	0.24	N	090080	500	274 억	1169609	N	N	0	N	N
31	20250325	110721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1156	12	2	1.05	280922983	242141	45.39	1139	1173	1139	1487	801	1144	1160.16	2.13	-14173	1198	1170	1130	1102	1062	1185	1117	275	343	500	800	1	1	54902259	635	16.51	1.38	12	0.44	70.00	839.00	1500	20250304	-22.93	760	20241210	52.11	1500	-22.93	20250304	867	33.33	20250102	1500	-22.93	20250304	760	52.11	20241210	0.24	N	090080	500	274 억	1169609	N	N	0	N	N
32	20250325	100732	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1156	12	2	1.05	205956743	177252	33.22	1139	1173	1139	1487	801	1144	1161.94	2.13	-24465	1198	1170	1130	1102	1062	1185	1117	275	343	500	800	1	1	54902259	635	16.51	1.38	12	0.32	70.00	839.00	1500	20250304	-22.93	760	20241210	52.11	1500	-22.93	20250304	867	33.33	20250102	1500	-22.93	20250304	760	52.11	20241210	0.24	N	090080	500	274 억	1169609	N	N	0	N	N
33	20250325	090728	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1154	10	2	0.87	8464153	7365	1.38	1139	1155	1139	1487	801	1144	1149.24	2.13	2372	1198	1170	1130	1102	1062	1185	1117	275	343	500	800	1	1	54902259	634	16.49	1.38	12	0.01	70.00	839.00	1500	20250304	-23.07	760	20241210	51.84	1500	-23.07	20250304	867	33.10	20250102	1500	-23.07	20250304	760	51.84	20241210	0.24	N	090080	500	274 억	1169609	N	N	0	N	N
34	20250324	160720	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1144	26	2	2.33	605878345	533294	122.12	1118	1158	1090	1453	783	1118	1136.10	2.05	31864	1179	1148	1123	1092	1067	1136	1080	275	335	500	780	1	1	54902259	628	16.34	1.36	12	0.97	70.00	839.00	1500	20250304	-23.73	760	20241210	50.53	1500	-23.73	20250304	867	31.95	20250102	1500	-23.73	20250304	760	50.53	20241210	0.26	N	090080	500	274 억	1125222	N	N	100	N	N
35	20250324	150725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1148	30	2	2.68	585005612	515087	117.95	1118	1158	1090	1453	783	1118	1135.74	2.05	38149	1179	1148	1123	1092	1067	1136	1080	275	335	500	780	1	1	54902259	630	16.40	1.37	12	0.94	70.00	839.00	1500	20250304	-23.47	760	20241210	51.05	1500	-23.47	20250304	867	32.41	20250102	1500	-23.47	20250304	760	51.05	20241210	0.26	N	090080	500	274 억	1125222	N	N	100	N	N
36	20250324	140725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1150	32	2	2.86	544174755	479623	109.83	1118	1158	1090	1453	783	1118	1134.59	2.05	52345	1179	1148	1123	1092	1067	1136	1080	275	335	500	780	1	1	54902259	631	16.43	1.37	12	0.87	70.00	839.00	1500	20250304	-23.33	760	20241210	51.32	1500	-23.33	20250304	867	32.64	20250102	1500	-23.33	20250304	760	51.32	20241210	0.26	N	090080	500	274 억	1125222	N	N	100	N	N
37	20250324	130725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1147	29	2	2.59	510966903	450747	103.21	1118	1158	1090	1453	783	1118	1133.60	2.05	62740	1179	1148	1123	1092	1067	1136	1080	275	335	500	780	1	1	54902259	630	16.39	1.37	12	0.82	70.00	839.00	1500	20250304	-23.53	760	20241210	50.92	1500	-23.53	20250304	867	32.30	20250102	1500	-23.53	20250304	760	50.92	20241210	0.26	N	090080	500	274 억	1125222	N	N	100	N	N
38	20250324	120725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1150	32	2	2.86	364033024	322065	73.75	1118	1158	1090	1453	783	1118	1130.31	2.05	-1565	1179	1148	1123	1092	1067	1136	1080	275	335	500	780	1	1	54902259	631	16.43	1.37	12	0.59	70.00	839.00	1500	20250304	-23.33	760	20241210	51.32	1500	-23.33	20250304	867	32.64	20250102	1500	-23.33	20250304	760	51.32	20241210	0.26	N	090080	500	274 억	1125222	N	N	100	N	N
39	20250324	110724	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1144	26	2	2.33	291711290	259093	59.33	1118	1158	1090	1453	783	1118	1125.89	2.05	-647	1179	1148	1123	1092	1067	1136	1080	275	335	500	780	1	1	54902259	628	16.34	1.36	12	0.47	70.00	839.00	1500	20250304	-23.73	760	20241210	50.53	1500	-23.73	20250304	867	31.95	20250102	1500	-23.73	20250304	760	50.53	20241210	0.26	N	090080	500	274 억	1125222	N	N	100	N	N
40	20250324	100721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1131	13	2	1.16	125834156	113608	26.01	1118	1131	1090	1453	783	1118	1107.62	2.05	-7828	1179	1148	1123	1092	1067	1136	1080	275	335	500	780	1	1	54902259	621	16.16	1.35	12	0.21	70.00	839.00	1500	20250304	-24.60	760	20241210	48.82	1500	-24.60	20250304	867	30.45	20250102	1500	-24.60	20250304	760	48.82	20241210	0.26	N	090080	500	274 억	1125222	N	N	100	N	N
41	20250324	090724	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1092	-26	5	-2.33	38904006	35326	8.09	1118	1118	1090	1453	783	1118	1101.28	2.05	-29223	1179	1148	1123	1092	1067	1136	1080	275	335	500	780	1	1	54902259	600	15.60	1.30	12	0.06	70.00	839.00	1500	20250304	-27.20	760	20241210	43.68	1500	-27.20	20250304	867	25.95	20250102	1500	-27.20	20250304	760	43.68	20241210	0.26	N	090080	500	274 억	1125222	N	N	100	N	N
42	20250321	160738	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1118	-21	5	-1.84	484459970	434118	96.92	1128	1154	1098	1480	798	1139	1115.96	1.92	50840	1197	1167	1143	1113	1089	1156	1102	275	341	500	790	1	1	54902259	614	15.97	1.33	12	0.79	70.00	839.00	1500	20250304	-25.47	760	20241210	47.11	1500	-25.47	20250304	867	28.95	20250102	1500	-25.47	20250304	760	47.11	20241210	0.33	N	090080	500	274 억	1054079	N	N	100	N	N
43	20250321	150723	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1120	-19	5	-1.67	472164650	423137	94.47	1128	1154	1098	1480	798	1139	1115.87	1.92	53943	1197	1167	1143	1113	1089	1156	1102	275	341	500	790	1	1	54902259	615	16.00	1.33	12	0.77	70.00	839.00	1500	20250304	-25.33	760	20241210	47.37	1500	-25.33	20250304	867	29.18	20250102	1500	-25.33	20250304	760	47.37	20241210	0.33	N	090080	500	274 억	1054079	N	N	11	N	N
44	20250321	140723	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1122	-17	5	-1.49	439231325	393694	87.90	1128	1154	1098	1480	798	1139	1115.67	1.92	56691	1197	1167	1143	1113	1089	1156	1102	275	341	500	790	1	1	54902259	616	16.03	1.34	12	0.72	70.00	839.00	1500	20250304	-25.20	760	20241210	47.63	1500	-25.20	20250304	867	29.41	20250102	1500	-25.20	20250304	760	47.63	20241210	0.33	N	090080	500	274 억	1054079	N	N	11	N	N
45	20250321	130724	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1132	-7	5	-0.61	371223783	333526	74.47	1128	1138	1098	1480	798	1139	1113.03	1.92	62209	1197	1167	1143	1113	1089	1156	1102	275	341	500	790	1	1	54902259	621	16.17	1.35	12	0.61	70.00	839.00	1500	20250304	-24.53	760	20241210	48.95	1500	-24.53	20250304	867	30.57	20250102	1500	-24.53	20250304	760	48.95	20241210	0.33	N	090080	500	274 억	1054079	N	N	11	N	N
46	20250321	120725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1124	-15	5	-1.32	306598933	276313	61.69	1128	1138	1098	1480	798	1139	1109.61	1.92	60649	1197	1167	1143	1113	1089	1156	1102	275	341	500	790	1	1	54902259	617	16.06	1.34	12	0.50	70.00	839.00	1500	20250304	-25.07	760	20241210	47.89	1500	-25.07	20250304	867	29.64	20250102	1500	-25.07	20250304	760	47.89	20241210	0.33	N	090080	500	274 억	1054079	N	N	11	N	N
47	20250321	110724	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1121	-18	5	-1.58	289889381	261466	58.38	1128	1138	1098	1480	798	1139	1108.71	1.92	62854	1197	1167	1143	1113	1089	1156	1102	275	341	500	790	1	1	54902259	615	16.01	1.34	12	0.48	70.00	839.00	1500	20250304	-25.27	760	20241210	47.50	1500	-25.27	20250304	867	29.30	20250102	1500	-25.27	20250304	760	47.50	20241210	0.33	N	090080	500	274 억	1054079	N	N	11	N	N
48	20250321	100725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1109	-30	5	-2.63	226143327	203969	45.54	1128	1138	1098	1480	798	1139	1108.71	1.92	51632	1197	1167	1143	1113	1089	1156	1102	275	341	500	790	1	1	54902259	609	15.84	1.32	12	0.37	70.00	839.00	1500	20250304	-26.07	760	20241210	45.92	1500	-26.07	20250304	867	27.91	20250102	1500	-26.07	20250304	760	45.92	20241210	0.33	N	090080	500	274 억	1054079	N	N	11	N	N
49	20250321	090728	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1125	-14	5	-1.23	13990749	12474	2.79	1128	1131	1114	1480	798	1139	1121.59	1.92	5187	1197	1167	1143	1113	1089	1156	1102	275	341	500	790	1	1	54902259	618	16.07	1.34	12	0.02	70.00	839.00	1500	20250304	-25.00	760	20241210	48.03	1500	-25.00	20250304	867	29.76	20250102	1500	-25.00	20250304	760	48.03	20241210	0.33	N	090080	500	274 억	1054079	N	N	11	N	N
50	20250320	161207	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1139	-20	5	-1.73	505670534	443578	61.50	1141	1173	1119	1506	812	1159	1139.98	1.84	10986	1258	1208	1179	1129	1100	1194	1115	275	347	500	810	1	1	54902259	625	17.26	1.44	12	0.81	66.00	790.00	1500	20250304	-24.07	760	20241210	49.87	1500	-24.07	20250304	867	31.37	20250102	1500	-24.07	20250304	760	49.87	20241210	0.33	N	090080	500	274 억	1012829	N	N	11	N	N
51	20250320	150723	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1135	-24	5	-2.07	481893838	422696	58.60	1141	1173	1119	1506	812	1159	1140.05	1.84	-650	1258	1208	1179	1129	1100	1194	1115	275	347	500	810	1	1	54902259	623	17.20	1.44	12	0.77	66.00	790.00	1500	20250304	-24.33	760	20241210	49.34	1500	-24.33	20250304	867	30.91	20250102	1500	-24.33	20250304	760	49.34	20241210	0.33	N	090080	500	274 억	1012829	N	N	6	N	N
52	20250320	140725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1129	-30	5	-2.59	424084747	371697	51.53	1141	1173	1119	1506	812	1159	1140.94	1.84	-12559	1258	1208	1179	1129	1100	1194	1115	275	347	500	810	1	1	54902259	620	17.11	1.43	12	0.68	66.00	790.00	1500	20250304	-24.73	760	20241210	48.55	1500	-24.73	20250304	867	30.22	20250102	1500	-24.73	20250304	760	48.55	20241210	0.33	N	090080	500	274 억	1012829	N	N	6	N	N
53	20250320	130724	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1135	-24	5	-2.07	360887094	315705	43.77	1141	1173	1131	1506	812	1159	1143.11	1.84	-27049	1258	1208	1179	1129	1100	1194	1115	275	347	500	810	1	1	54902259	623	17.20	1.44	12	0.58	66.00	790.00	1500	20250304	-24.33	760	20241210	49.34	1500	-24.33	20250304	867	30.91	20250102	1500	-24.33	20250304	760	49.34	20241210	0.33	N	090080	500	274 억	1012829	N	N	6	N	N
54	20250320	120722	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1139	-20	5	-1.73	285345373	249280	34.56	1141	1173	1136	1506	812	1159	1144.68	1.84	-21859	1258	1208	1179	1129	1100	1194	1115	275	347	500	810	1	1	54902259	625	17.26	1.44	12	0.45	66.00	790.00	1500	20250304	-24.07	760	20241210	49.87	1500	-24.07	20250304	867	31.37	20250102	1500	-24.07	20250304	760	49.87	20241210	0.33	N	090080	500	274 억	1012829	N	N	6	N	N
55	20250320	110723	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1145	-14	5	-1.21	255427311	223079	30.93	1141	1173	1136	1506	812	1159	1145.01	1.84	-24158	1258	1208	1179	1129	1100	1194	1115	275	347	500	810	1	1	54902259	629	17.35	1.45	12	0.41	66.00	790.00	1500	20250304	-23.67	760	20241210	50.66	1500	-23.67	20250304	867	32.06	20250102	1500	-23.67	20250304	760	50.66	20241210	0.33	N	090080	500	274 억	1012829	N	N	6	N	N
56	20250320	100721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1142	-17	5	-1.47	169257684	147876	20.50	1141	1173	1136	1506	812	1159	1144.59	1.84	9853	1258	1208	1179	1129	1100	1194	1115	275	347	500	810	1	1	54902259	627	17.30	1.45	12	0.27	66.00	790.00	1500	20250304	-23.87	760	20241210	50.26	1500	-23.87	20250304	867	31.72	20250102	1500	-23.87	20250304	760	50.26	20241210	0.33	N	090080	500	274 억	1012829	N	N	6	N	N
57	20250320	090725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1173	14	2	1.21	21538698	18847	2.61	1141	1173	1141	1506	812	1159	1142.82	1.84	3850	1258	1208	1179	1129	1100	1194	1115	275	347	500	810	1	1	54902259	644	17.77	1.48	12	0.03	66.00	790.00	1500	20250304	-21.80	760	20241210	54.34	1500	-21.80	20250304	867	35.29	20250102	1500	-21.80	20250304	760	54.34	20241210	0.33	N	090080	500	274 억	1012829	N	N	6	N	N
58	20250319	160719	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1159	-51	5	-4.21	837857667	713819	140.25	1210	1229	1150	1573	847	1210	1173.80	1.93	-67343	1248	1229	1206	1187	1164	1217	1175	275	363	500	840	1	1	54902259	636	17.56	1.47	12	1.30	66.00	790.00	1500	20250304	-22.73	760	20241210	52.50	1500	-22.73	20250304	867	33.68	20250102	1500	-22.73	20250304	760	52.50	20241210	0.33	N	090080	500	274 억	1061483	N	N	6	N	N
59	20250319	150721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1163	-47	5	-3.88	772804366	657628	129.21	1210	1229	1150	1573	847	1210	1175.14	1.93	-81736	1248	1229	1206	1187	1164	1217	1175	275	363	500	840	1	1	54902259	639	17.62	1.47	12	1.20	66.00	790.00	1500	20250304	-22.47	760	20241210	53.03	1500	-22.47	20250304	867	34.14	20250102	1500	-22.47	20250304	760	53.03	20241210	0.33	N	090080	500	274 억	1061483	N	N	44	N	N
60	20250319	140723	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1160	-50	5	-4.13	708686473	602523	118.38	1210	1229	1150	1573	847	1210	1176.20	1.93	-67779	1248	1229	1206	1187	1164	1217	1175	275	363	500	840	1	1	54902259	637	17.58	1.47	12	1.10	66.00	790.00	1500	20250304	-22.67	760	20241210	52.63	1500	-22.67	20250304	867	33.79	20250102	1500	-22.67	20250304	760	52.63	20241210	0.33	N	090080	500	274 억	1061483	N	N	44	N	N
61	20250319	130721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1160	-50	5	-4.13	642428976	545234	107.13	1210	1229	1150	1573	847	1210	1178.26	1.93	-80001	1248	1229	1206	1187	1164	1217	1175	275	363	500	840	1	1	54902259	637	17.58	1.47	12	0.99	66.00	790.00	1500	20250304	-22.67	760	20241210	52.63	1500	-22.67	20250304	867	33.79	20250102	1500	-22.67	20250304	760	52.63	20241210	0.33	N	090080	500	274 억	1061483	N	N	44	N	N
62	20250319	120721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1166	-44	5	-3.64	581284391	492688	96.80	1210	1229	1150	1573	847	1210	1179.82	1.93	-75352	1248	1229	1206	1187	1164	1217	1175	275	363	500	840	1	1	54902259	640	17.67	1.48	12	0.90	66.00	790.00	1500	20250304	-22.27	760	20241210	53.42	1500	-22.27	20250304	867	34.49	20250102	1500	-22.27	20250304	760	53.42	20241210	0.33	N	090080	500	274 억	1061483	N	N	44	N	N
63	20250319	110720	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1169	-41	5	-3.39	531426743	449946	88.41	1210	1229	1150	1573	847	1210	1181.09	1.93	-66871	1248	1229	1206	1187	1164	1217	1175	275	363	500	840	1	1	54902259	642	17.71	1.48	12	0.82	66.00	790.00	1500	20250304	-22.07	760	20241210	53.82	1500	-22.07	20250304	867	34.83	20250102	1500	-22.07	20250304	760	53.82	20241210	0.33	N	090080	500	274 억	1061483	N	N	44	N	N
64	20250319	100721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1184	-26	5	-2.15	297367303	249679	49.06	1210	1229	1180	1573	847	1210	1191.00	1.93	-58449	1248	1229	1206	1187	1164	1217	1175	275	363	500	840	1	1	54902259	650	17.94	1.50	12	0.45	66.00	790.00	1500	20250304	-21.07	760	20241210	55.79	1500	-21.07	20250304	867	36.56	20250102	1500	-21.07	20250304	760	55.79	20241210	0.33	N	090080	500	274 억	1061483	N	N	44	N	N
65	20250319	090724	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1216	6	2	0.50	20873656	17329	3.40	1210	1216	1200	1573	847	1210	1204.55	1.93	6306	1248	1229	1206	1187	1164	1217	1175	275	363	500	840	1	1	54902259	668	18.42	1.54	12	0.03	66.00	790.00	1500	20250304	-18.93	760	20241210	60.00	1500	-18.93	20250304	867	40.25	20250102	1500	-18.93	20250304	760	60.00	20241210	0.33	N	090080	500	274 억	1061483	N	N	44	N	N
66	20250318	160717	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1210	15	2	1.26	607422027	505522	49.38	1214	1225	1183	1553	837	1195	1201.57	1.86	38721	1275	1234	1202	1161	1129	1231	1158	275	358	500	830	1	1	54902259	664	18.33	1.53	12	0.92	66.00	790.00	1500	20250304	-19.33	760	20241210	59.21	1500	-19.33	20250304	867	39.56	20250102	1500	-19.33	20250304	760	59.21	20241210	0.32	N	090080	500	274 억	1022244	N	N	44	N	N
67	20250318	150721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1212	17	2	1.42	559070341	465443	45.47	1214	1225	1183	1553	837	1195	1201.16	1.86	32612	1275	1234	1202	1161	1129	1231	1158	275	358	500	830	1	1	54902259	665	18.36	1.53	12	0.85	66.00	790.00	1500	20250304	-19.20	760	20241210	59.47	1500	-19.20	20250304	867	39.79	20250102	1500	-19.20	20250304	760	59.47	20241210	0.32	N	090080	500	274 억	1022244	N	N	8	N	N
68	20250318	140719	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1213	18	2	1.51	510734200	425541	41.57	1214	1225	1183	1553	837	1195	1200.20	1.86	22429	1275	1234	1202	1161	1129	1231	1158	275	358	500	830	1	1	54902259	666	18.38	1.54	12	0.78	66.00	790.00	1500	20250304	-19.13	760	20241210	59.61	1500	-19.13	20250304	867	39.91	20250102	1500	-19.13	20250304	760	59.61	20241210	0.32	N	090080	500	274 억	1022244	N	N	8	N	N
69	20250318	130718	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1200	5	2	0.42	414823533	346471	33.85	1214	1225	1183	1553	837	1195	1197.28	1.86	28873	1275	1234	1202	1161	1129	1231	1158	275	358	500	830	1	1	54902259	659	18.18	1.52	12	0.63	66.00	790.00	1500	20250304	-20.00	760	20241210	57.89	1500	-20.00	20250304	867	38.41	20250102	1500	-20.00	20250304	760	57.89	20241210	0.32	N	090080	500	274 억	1022244	N	N	8	N	N
70	20250318	120719	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1194	-1	5	-0.08	394059010	329186	32.16	1214	1225	1183	1553	837	1195	1197.07	1.86	27927	1275	1234	1202	1161	1129	1231	1158	275	358	500	830	1	1	54902259	656	18.09	1.51	12	0.60	66.00	790.00	1500	20250304	-20.40	760	20241210	57.11	1500	-20.40	20250304	867	37.72	20250102	1500	-20.40	20250304	760	57.11	20241210	0.32	N	090080	500	274 억	1022244	N	N	8	N	N
71	20250318	110717	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1195	0	3	0.00	299920886	250487	24.47	1214	1225	1183	1553	837	1195	1197.35	1.86	40097	1275	1234	1202	1161	1129	1231	1158	275	358	500	830	1	1	54902259	656	18.11	1.51	12	0.46	66.00	790.00	1500	20250304	-20.33	760	20241210	57.24	1500	-20.33	20250304	867	37.83	20250102	1500	-20.33	20250304	760	57.24	20241210	0.32	N	090080	500	274 억	1022244	N	N	8	N	N
72	20250318	100720	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1207	12	2	1.00	167021444	138930	13.57	1214	1225	1190	1553	837	1195	1202.20	1.86	2294	1275	1234	1202	1161	1129	1231	1158	275	358	500	830	1	1	54902259	663	18.29	1.53	12	0.25	66.00	790.00	1500	20250304	-19.53	760	20241210	58.82	1500	-19.53	20250304	867	39.22	20250102	1500	-19.53	20250304	760	58.82	20241210	0.32	N	090080	500	274 억	1022244	N	N	8	N	N
73	20250318	090722	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1199	4	2	0.33	50419738	41662	4.07	1214	1225	1199	1553	837	1195	1210.21	1.86	-4336	1275	1234	1202	1161	1129	1231	1158	275	358	500	830	1	1	54902259	658	18.17	1.52	12	0.08	66.00	790.00	1500	20250304	-20.07	760	20241210	57.76	1500	-20.07	20250304	867	38.29	20250102	1500	-20.07	20250304	760	57.76	20241210	0.32	N	090080	500	274 억	1022244	N	N	8	N	N
74	20250317	160716	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1195	5	2	0.42	1232401496	1021265	227.45	1195	1243	1170	1547	833	1190	1206.77	1.78	50757	1227	1208	1191	1172	1155	1200	1164	275	357	500	830	1	1	54902259	656	18.11	1.51	12	1.86	66.00	790.00	1500	20250304	-20.33	760	20241210	57.24	1500	-20.33	20250304	867	37.83	20250102	1500	-20.33	20250304	760	57.24	20241210	0.32	N	090080	500	274 억	976918	N	N	8	N	N
75	20250317	150716	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1203	13	2	1.09	1205985399	999192	222.53	1195	1243	1170	1547	833	1190	1206.98	1.78	47500	1227	1208	1191	1172	1155	1200	1164	275	357	500	830	1	1	54902259	660	18.23	1.52	12	1.82	66.00	790.00	1500	20250304	-19.80	760	20241210	58.29	1500	-19.80	20250304	867	38.75	20250102	1500	-19.80	20250304	760	58.29	20241210	0.32	N	090080	500	274 억	976918	N	N	16	N	N
76	20250317	140717	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1199	9	2	0.76	1159358378	960462	213.90	1195	1243	1170	1547	833	1190	1207.11	1.78	39362	1227	1208	1191	1172	1155	1200	1164	275	357	500	830	1	1	54902259	658	18.17	1.52	12	1.75	66.00	790.00	1500	20250304	-20.07	760	20241210	57.76	1500	-20.07	20250304	867	38.29	20250102	1500	-20.07	20250304	760	57.76	20241210	0.32	N	090080	500	274 억	976918	N	N	16	N	N
77	20250317	130716	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1203	13	2	1.09	1078317685	892600	198.79	1195	1243	1170	1547	833	1190	1208.09	1.78	23550	1227	1208	1191	1172	1155	1200	1164	275	357	500	830	1	1	54902259	660	18.23	1.52	12	1.63	66.00	790.00	1500	20250304	-19.80	760	20241210	58.29	1500	-19.80	20250304	867	38.75	20250102	1500	-19.80	20250304	760	58.29	20241210	0.32	N	090080	500	274 억	976918	N	N	16	N	N
78	20250317	120715	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1221	31	2	2.61	753070232	622143	138.56	1195	1243	1170	1547	833	1190	1210.49	1.78	41599	1227	1208	1191	1172	1155	1200	1164	275	357	500	830	1	1	54902259	670	18.50	1.55	12	1.13	66.00	790.00	1500	20250304	-18.60	760	20241210	60.66	1500	-18.60	20250304	867	40.83	20250102	1500	-18.60	20250304	760	60.66	20241210	0.32	N	090080	500	274 억	976918	N	N	16	N	N
79	20250317	110717	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1228	38	2	3.19	592639281	491611	109.49	1195	1240	1170	1547	833	1190	1205.54	1.78	25157	1227	1208	1191	1172	1155	1200	1164	275	357	500	830	1	1	54902259	674	18.61	1.55	12	0.90	66.00	790.00	1500	20250304	-18.13	760	20241210	61.58	1500	-18.13	20250304	867	41.64	20250102	1500	-18.13	20250304	760	61.58	20241210	0.32	N	090080	500	274 억	976918	N	N	16	N	N
80	20250317	100716	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1192	2	2	0.17	200623020	169784	37.81	1195	1199	1170	1547	833	1190	1181.58	1.78	-1795	1227	1208	1191	1172	1155	1200	1164	275	357	500	830	1	1	54902259	654	18.06	1.51	12	0.31	66.00	790.00	1500	20250304	-20.53	760	20241210	56.84	1500	-20.53	20250304	867	37.49	20250102	1500	-20.53	20250304	760	56.84	20241210	0.32	N	090080	500	274 억	976918	N	N	16	N	N
81	20250317	090717	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1181	-9	5	-0.76	21032821	17684	3.94	1195	1199	1170	1547	833	1190	1189.32	1.78	-7438	1227	1208	1191	1172	1155	1200	1164	275	357	500	830	1	1	54902259	648	17.89	1.49	12	0.03	66.00	790.00	1500	20250304	-21.27	760	20241210	55.39	1500	-21.27	20250304	867	36.22	20250102	1500	-21.27	20250304	760	55.39	20241210	0.32	N	090080	500	274 억	976918	N	N	16	N	N
82	20250314	160714	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1190	-2	5	-0.17	526271264	441846	88.58	1192	1210	1174	1549	835	1192	1191.08	1.71	34774	1246	1218	1194	1166	1142	1207	1155	275	357	500	830	1	1	54902259	653	18.03	1.51	12	0.80	66.00	790.00	1500	20250304	-20.67	760	20241210	56.58	1500	-20.67	20250304	867	37.25	20250102	1500	-20.67	20250304	760	56.58	20241210	0.44	N	090080	500	274 억	940659	N	N	16	N	N
83	20250314	150719	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1186	-6	5	-0.50	491006736	412166	82.63	1192	1210	1174	1549	835	1192	1191.28	1.71	33933	1246	1218	1194	1166	1142	1207	1155	275	357	500	830	1	1	54902259	651	17.97	1.50	12	0.75	66.00	790.00	1500	20250304	-20.93	760	20241210	56.05	1500	-20.93	20250304	867	36.79	20250102	1500	-20.93	20250304	760	56.05	20241210	0.44	N	090080	500	274 억	940659	N	N	135	N	N
84	20250314	140714	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1206	14	2	1.17	279190298	233320	46.78	1192	1210	1182	1549	835	1192	1196.60	1.71	31665	1246	1218	1194	1166	1142	1207	1155	275	357	500	830	1	1	54902259	662	18.27	1.53	12	0.42	66.00	790.00	1500	20250304	-19.60	760	20241210	58.68	1500	-19.60	20250304	867	39.10	20250102	1500	-19.60	20250304	760	58.68	20241210	0.44	N	090080	500	274 억	940659	N	N	135	N	N
85	20250314	130713	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1204	12	2	1.01	240911818	201531	40.40	1192	1210	1182	1549	835	1192	1195.41	1.71	29517	1246	1218	1194	1166	1142	1207	1155	275	357	500	830	1	1	54902259	661	18.24	1.52	12	0.37	66.00	790.00	1500	20250304	-19.73	760	20241210	58.42	1500	-19.73	20250304	867	38.87	20250102	1500	-19.73	20250304	760	58.42	20241210	0.44	N	090080	500	274 억	940659	N	N	135	N	N
86	20250314	120716	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1203	11	2	0.92	216432509	181156	36.32	1192	1210	1182	1549	835	1192	1194.73	1.71	30378	1246	1218	1194	1166	1142	1207	1155	275	357	500	830	1	1	54902259	660	18.23	1.52	12	0.33	66.00	790.00	1500	20250304	-19.80	760	20241210	58.29	1500	-19.80	20250304	867	38.75	20250102	1500	-19.80	20250304	760	58.29	20241210	0.44	N	090080	500	274 억	940659	N	N	135	N	N
87	20250314	110714	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1198	6	2	0.50	174003967	145941	29.26	1192	1207	1182	1549	835	1192	1192.29	1.71	15365	1246	1218	1194	1166	1142	1207	1155	275	357	500	830	1	1	54902259	658	18.15	1.52	12	0.27	66.00	790.00	1500	20250304	-20.13	760	20241210	57.63	1500	-20.13	20250304	867	38.18	20250102	1500	-20.13	20250304	760	57.63	20241210	0.44	N	090080	500	274 억	940659	N	N	135	N	N
88	20250314	100715	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1201	9	2	0.76	146886965	123273	24.71	1192	1207	1182	1549	835	1192	1191.56	1.71	12869	1246	1218	1194	1166	1142	1207	1155	275	357	500	830	1	1	54902259	659	18.20	1.52	12	0.22	66.00	790.00	1500	20250304	-19.93	760	20241210	58.03	1500	-19.93	20250304	867	38.52	20250102	1500	-19.93	20250304	760	58.03	20241210	0.44	N	090080	500	274 억	940659	N	N	135	N	N
89	20250314	090717	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1185	-7	5	-0.59	13615762	11489	2.30	1192	1192	1182	1549	835	1192	1185.11	1.71	-2493	1246	1218	1194	1166	1142	1207	1155	275	357	500	830	1	1	54902259	651	17.95	1.50	12	0.02	66.00	790.00	1500	20250304	-21.00	760	20241210	55.92	1500	-21.00	20250304	867	36.68	20250102	1500	-21.00	20250304	760	55.92	20241210	0.44	N	090080	500	274 억	940659	N	N	135	N	N
90	20250313	160710	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1192	-17	5	-1.41	593049182	497239	64.63	1209	1222	1170	1571	847	1209	1192.69	1.67	-5200	1275	1241	1221	1187	1167	1232	1178	275	362	500	840	1	1	54902259	654	18.06	1.51	12	0.91	66.00	790.00	1500	20250304	-20.53	760	20241210	56.84	1500	-20.53	20250304	867	37.49	20250102	1500	-20.53	20250304	760	56.84	20241210	0.44	N	090080	500	274 억	915677	N	N	135	N	N
91	20250313	150711	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1186	-23	5	-1.90	578885173	485330	63.08	1209	1222	1170	1571	847	1209	1192.77	1.67	-2379	1275	1241	1221	1187	1167	1232	1178	275	362	500	840	1	1	54902259	651	17.97	1.50	12	0.88	66.00	790.00	1500	20250304	-20.93	760	20241210	56.05	1500	-20.93	20250304	867	36.79	20250102	1500	-20.93	20250304	760	56.05	20241210	0.44	N	090080	500	274 억	915677	N	N	36	N	N
92	20250313	140709	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1181	-28	5	-2.32	536131792	449200	58.39	1209	1222	1170	1571	847	1209	1193.53	1.67	-11354	1275	1241	1221	1187	1167	1232	1178	275	362	500	840	1	1	54902259	648	17.89	1.49	12	0.82	66.00	790.00	1500	20250304	-21.27	760	20241210	55.39	1500	-21.27	20250304	867	36.22	20250102	1500	-21.27	20250304	760	55.39	20241210	0.44	N	090080	500	274 억	915677	N	N	36	N	N
93	20250313	130710	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1183	-26	5	-2.15	503367265	421543	54.79	1209	1222	1170	1571	847	1209	1194.11	1.67	-18448	1275	1241	1221	1187	1167	1232	1178	275	362	500	840	1	1	54902259	649	17.92	1.50	12	0.77	66.00	790.00	1500	20250304	-21.13	760	20241210	55.66	1500	-21.13	20250304	867	36.45	20250102	1500	-21.13	20250304	760	55.66	20241210	0.44	N	090080	500	274 억	915677	N	N	36	N	N
94	20250313	120710	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1185	-24	5	-1.99	446689063	373549	48.55	1209	1222	1170	1571	847	1209	1195.80	1.67	-17848	1275	1241	1221	1187	1167	1232	1178	275	362	500	840	1	1	54902259	651	17.95	1.50	12	0.68	66.00	790.00	1500	20250304	-21.00	760	20241210	55.92	1500	-21.00	20250304	867	36.68	20250102	1500	-21.00	20250304	760	55.92	20241210	0.44	N	090080	500	274 억	915677	N	N	36	N	N
95	20250313	110709	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1211	2	2	0.17	383109471	320083	41.60	1209	1222	1170	1571	847	1209	1196.91	1.67	-19168	1275	1241	1221	1187	1167	1232	1178	275	362	500	840	1	1	54902259	665	18.35	1.53	12	0.58	66.00	790.00	1500	20250304	-19.27	760	20241210	59.34	1500	-19.27	20250304	867	39.68	20250102	1500	-19.27	20250304	760	59.34	20241210	0.44	N	090080	500	274 억	915677	N	N	36	N	N
96	20250313	100710	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1184	-25	5	-2.07	253476427	212698	27.65	1209	1214	1170	1571	847	1209	1191.72	1.67	17149	1275	1241	1221	1187	1167	1232	1178	275	362	500	840	1	1	54902259	650	17.94	1.50	12	0.39	66.00	790.00	1500	20250304	-21.07	760	20241210	55.79	1500	-21.07	20250304	867	36.56	20250102	1500	-21.07	20250304	760	55.79	20241210	0.44	N	090080	500	274 억	915677	N	N	36	N	N
97	20250313	090711	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1201	-8	5	-0.66	12588170	10462	1.36	1209	1209	1198	1571	847	1209	1203.22	1.67	1513	1275	1241	1221	1187	1167	1232	1178	275	362	500	840	1	1	54902259	659	18.20	1.52	12	0.02	66.00	790.00	1500	20250304	-19.93	760	20241210	58.03	1500	-19.93	20250304	867	38.52	20250102	1500	-19.93	20250304	760	58.03	20241210	0.44	N	090080	500	274 억	915677	N	N	36	N	N
98	20250312	160706	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1209	-40	5	-3.20	927558192	760349	83.22	1249	1255	1201	1623	875	1249	1219.93	1.70	-11795	1354	1301	1228	1175	1102	1312	1186	275	374	500	870	1	1	54902259	664	18.32	1.53	12	1.38	66.00	790.00	1500	20250304	-19.40	760	20241210	59.08	1500	-19.40	20250304	867	39.45	20250102	1500	-19.40	20250304	760	59.08	20241210	0.50	N	090080	500	274 억	931705	N	N	36	N	N
99	20250312	150708	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1203	-46	5	-3.68	897174998	735198	80.47	1249	1255	1201	1623	875	1249	1220.32	1.70	-3275	1354	1301	1228	1175	1102	1312	1186	275	374	500	870	1	1	54902259	660	18.23	1.52	12	1.34	66.00	790.00	1500	20250304	-19.80	760	20241210	58.29	1500	-19.80	20250304	867	38.75	20250102	1500	-19.80	20250304	760	58.29	20241210	0.50	N	090080	500	274 억	931705	N	N	6	N	N
100	20250312	140706	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1223	-26	5	-2.08	745530201	609545	66.71	1249	1255	1209	1623	875	1249	1223.09	1.70	4623	1354	1301	1228	1175	1102	1312	1186	275	374	500	870	1	1	54902259	671	18.53	1.55	12	1.11	66.00	790.00	1500	20250304	-18.47	760	20241210	60.92	1500	-18.47	20250304	867	41.06	20250102	1500	-18.47	20250304	760	60.92	20241210	0.50	N	090080	500	274 억	931705	N	N	6	N	N
101	20250312	130706	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1209	-40	5	-3.20	686496098	561067	61.41	1249	1255	1209	1623	875	1249	1223.55	1.70	10740	1354	1301	1228	1175	1102	1312	1186	275	374	500	870	1	1	54902259	664	18.32	1.53	12	1.02	66.00	790.00	1500	20250304	-19.40	760	20241210	59.08	1500	-19.40	20250304	867	39.45	20250102	1500	-19.40	20250304	760	59.08	20241210	0.50	N	090080	500	274 억	931705	N	N	6	N	N
102	20250312	120708	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1222	-27	5	-2.16	638709071	521687	57.10	1249	1255	1209	1623	875	1249	1224.31	1.70	15578	1354	1301	1228	1175	1102	1312	1186	275	374	500	870	1	1	54902259	671	18.52	1.55	12	0.95	66.00	790.00	1500	20250304	-18.53	760	20241210	60.79	1500	-18.53	20250304	867	40.95	20250102	1500	-18.53	20250304	760	60.79	20241210	0.50	N	090080	500	274 억	931705	N	N	6	N	N
103	20250312	110703	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1226	-23	5	-1.84	464076829	377971	41.37	1249	1255	1216	1623	875	1249	1227.81	1.70	23910	1354	1301	1228	1175	1102	1312	1186	275	374	500	870	1	1	54902259	673	18.58	1.55	12	0.69	66.00	790.00	1500	20250304	-18.27	760	20241210	61.32	1500	-18.27	20250304	867	41.41	20250102	1500	-18.27	20250304	760	61.32	20241210	0.50	N	090080	500	274 억	931705	N	N	6	N	N
104	20250312	100704	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1223	-26	5	-2.08	286104965	232040	25.40	1249	1255	1216	1623	875	1249	1233.00	1.70	-2312	1354	1301	1228	1175	1102	1312	1186	275	374	500	870	1	1	54902259	671	18.53	1.55	12	0.42	66.00	790.00	1500	20250304	-18.47	760	20241210	60.92	1500	-18.47	20250304	867	41.06	20250102	1500	-18.47	20250304	760	60.92	20241210	0.50	N	090080	500	274 억	931705	N	N	6	N	N
105	20250312	090709	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1232	-17	5	-1.36	25863731	20878	2.29	1249	1252	1223	1623	875	1249	1238.80	1.70	-2211	1354	1301	1228	1175	1102	1312	1186	275	374	500	870	1	1	54902259	676	18.67	1.56	12	0.04	66.00	790.00	1500	20250304	-17.87	760	20241210	62.11	1500	-17.87	20250304	867	42.10	20250102	1500	-17.87	20250304	760	62.11	20241210	0.50	N	090080	500	274 억	931705	N	N	6	N	N
106	20250311	160700	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1249	18	2	1.46	1114002234	904960	73.20	1249	1281	1155	1600	862	1231	1231.00	1.51	100121	1330	1280	1215	1165	1100	1305	1190	275	369	500	860	1	1	54902259	686	18.92	1.58	12	1.65	66.00	790.00	1500	20250304	-16.73	760	20241210	64.34	1500	-16.73	20250304	867	44.06	20250102	1500	-16.73	20250304	760	64.34	20241210	0.31	N	090080	500	274 억	829996	N	N	6	N	N
107	20250311	150703	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1245	14	2	1.14	1060634202	862138	69.74	1249	1281	1155	1600	862	1231	1230.24	1.51	92574	1330	1280	1215	1165	1100	1305	1190	275	369	500	860	1	1	54902259	684	18.86	1.58	12	1.57	66.00	790.00	1500	20250304	-17.00	760	20241210	63.82	1500	-17.00	20250304	867	43.60	20250102	1500	-17.00	20250304	760	63.82	20241210	0.31	N	090080	500	274 억	829996	N	N	10	N	N
108	20250311	140703	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1248	17	2	1.38	992785078	807784	65.34	1249	1281	1155	1600	862	1231	1229.02	1.51	106168	1330	1280	1215	1165	1100	1305	1190	275	369	500	860	1	1	54902259	685	18.91	1.58	12	1.47	66.00	790.00	1500	20250304	-16.80	760	20241210	64.21	1500	-16.80	20250304	867	43.94	20250102	1500	-16.80	20250304	760	64.21	20241210	0.31	N	090080	500	274 억	829996	N	N	10	N	N
109	20250311	130703	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1247	16	2	1.30	928867856	756344	61.18	1249	1281	1155	1600	862	1231	1228.10	1.51	91234	1330	1280	1215	1165	1100	1305	1190	275	369	500	860	1	1	54902259	685	18.89	1.58	12	1.38	66.00	790.00	1500	20250304	-16.87	760	20241210	64.08	1500	-16.87	20250304	867	43.83	20250102	1500	-16.87	20250304	760	64.08	20241210	0.31	N	090080	500	274 억	829996	N	N	10	N	N
110	20250311	120702	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1248	17	2	1.38	866561641	706278	57.13	1249	1281	1155	1600	862	1231	1226.94	1.51	79986	1330	1280	1215	1165	1100	1305	1190	275	369	500	860	1	1	54902259	685	18.91	1.58	12	1.29	66.00	790.00	1500	20250304	-16.80	760	20241210	64.21	1500	-16.80	20250304	867	43.94	20250102	1500	-16.80	20250304	760	64.21	20241210	0.31	N	090080	500	274 억	829996	N	N	10	N	N
111	20250311	110702	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1229	-2	5	-0.16	788170814	643100	52.02	1249	1281	1155	1600	862	1231	1225.58	1.51	45580	1330	1280	1215	1165	1100	1305	1190	275	369	500	860	1	1	54902259	675	18.62	1.56	12	1.17	66.00	790.00	1500	20250304	-18.07	760	20241210	61.71	1500	-18.07	20250304	867	41.75	20250102	1500	-18.07	20250304	760	61.71	20241210	0.31	N	090080	500	274 억	829996	N	N	10	N	N
112	20250311	100704	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1235	4	2	0.32	604744146	494002	39.96	1249	1281	1155	1600	862	1231	1224.17	1.51	74699	1330	1280	1215	1165	1100	1305	1190	275	369	500	860	1	1	54902259	678	18.71	1.56	12	0.90	66.00	790.00	1500	20250304	-17.67	760	20241210	62.50	1500	-17.67	20250304	867	42.45	20250102	1500	-17.67	20250304	760	62.50	20241210	0.31	N	090080	500	274 억	829996	N	N	10	N	N
113	20250311	090704	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1196	-35	5	-2.84	204603828	168885	13.66	1249	1259	1155	1600	862	1231	1211.44	1.51	6125	1330	1280	1215	1165	1100	1305	1190	275	369	500	860	1	1	54902259	657	18.12	1.51	12	0.31	66.00	790.00	1500	20250304	-20.27	760	20241210	57.37	1500	-20.27	20250304	867	37.95	20250102	1500	-20.27	20250304	760	57.37	20241210	0.31	N	090080	500	274 억	829996	N	N	10	N	N
114	20250310	160657	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1231	3	2	0.24	1485637775	1220650	43.44	1200	1265	1150	1596	860	1228	1217.07	1.41	52341	1436	1331	1267	1162	1098	1300	1131	275	368	500	850	1	1	54902259	676	18.65	1.56	12	2.22	66.00	790.00	1500	20250304	-17.93	760	20241210	61.97	1500	-17.93	20250304	867	41.98	20250102	1500	-17.93	20250304	760	61.97	20241210	0.31	N	090080	500	274 억	776722	N	N	10	N	N
115	20250310	150701	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1236	8	2	0.65	1457748933	1197959	42.64	1200	1265	1150	1596	860	1228	1216.85	1.41	45840	1436	1331	1267	1162	1098	1300	1131	275	368	500	850	1	1	54902259	679	18.73	1.56	12	2.18	66.00	790.00	1500	20250304	-17.60	760	20241210	62.63	1500	-17.60	20250304	867	42.56	20250102	1500	-17.60	20250304	760	62.63	20241210	0.31	N	090080	500	274 억	776722	N	N	0	N	N
116	20250310	140700	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1238	10	2	0.81	1332283076	1096671	39.03	1200	1265	1150	1596	860	1228	1214.83	1.41	34248	1436	1331	1267	1162	1098	1300	1131	275	368	500	850	1	1	54902259	680	18.76	1.57	12	2.00	66.00	790.00	1500	20250304	-17.47	760	20241210	62.89	1500	-17.47	20250304	867	42.79	20250102	1500	-17.47	20250304	760	62.89	20241210	0.31	N	090080	500	274 억	776722	N	N	0	N	N
117	20250310	130659	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1230	2	2	0.16	1273276153	1048982	37.33	1200	1265	1150	1596	860	1228	1213.80	1.41	32781	1436	1331	1267	1162	1098	1300	1131	275	368	500	850	1	1	54902259	675	18.64	1.56	12	1.91	66.00	790.00	1500	20250304	-18.00	760	20241210	61.84	1500	-18.00	20250304	867	41.87	20250102	1500	-18.00	20250304	760	61.84	20241210	0.31	N	090080	500	274 억	776722	N	N	0	N	N
118	20250310	120658	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1228	0	3	0.00	1175383063	969558	34.51	1200	1265	1150	1596	860	1228	1212.27	1.41	848	1436	1331	1267	1162	1098	1300	1131	275	368	500	850	1	1	54902259	674	18.61	1.55	12	1.77	66.00	790.00	1500	20250304	-18.13	760	20241210	61.58	1500	-18.13	20250304	867	41.64	20250102	1500	-18.13	20250304	760	61.58	20241210	0.31	N	090080	500	274 억	776722	N	N	0	N	N
119	20250310	110657	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1251	23	2	1.87	875193069	723916	25.77	1200	1265	1150	1596	860	1228	1208.94	1.41	-19195	1436	1331	1267	1162	1098	1300	1131	275	368	500	850	1	1	54902259	687	18.95	1.58	12	1.32	66.00	790.00	1500	20250304	-16.60	760	20241210	64.61	1500	-16.60	20250304	867	44.29	20250102	1500	-16.60	20250304	760	64.61	20241210	0.31	N	090080	500	274 억	776722	N	N	0	N	N
120	20250310	100659	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1217	-11	5	-0.90	577265673	483255	17.20	1200	1238	1150	1596	860	1228	1194.46	1.41	-10102	1436	1331	1267	1162	1098	1300	1131	275	368	500	850	1	1	54902259	668	18.44	1.54	12	0.88	66.00	790.00	1500	20250304	-18.87	760	20241210	60.13	1500	-18.87	20250304	867	40.37	20250102	1500	-18.87	20250304	760	60.13	20241210	0.31	N	090080	500	274 억	776722	N	N	0	N	N
121	20250310	090659	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1171	-57	5	-4.64	159635670	135820	4.83	1200	1200	1150	1596	860	1228	1174.89	1.41	18350	1436	1331	1267	1162	1098	1300	1131	275	368	500	850	1	1	54902259	643	17.74	1.48	12	0.25	66.00	790.00	1500	20250304	-21.93	760	20241210	54.08	1500	-21.93	20250304	867	35.06	20250102	1500	-21.93	20250304	760	54.08	20241210	0.31	N	090080	500	274 억	776722	N	N	0	N	N
122	20250307	160656	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1228	-147	5	-10.69	3550592796	2774400	162.69	1351	1372	1203	1787	963	1375	1279.46	1.31	59880	1453	1413	1372	1332	1291	1434	1353	275	412	500	960	1	1	54902259	674	18.61	1.55	12	5.05	66.00	790.00	1500	20250304	-18.13	760	20241210	61.58	1500	-18.13	20250304	867	41.64	20250102	1500	-18.13	20250304	760	61.58	20241210	0.32	N	090080	500	274 억	716478	N	N	5	N	N
123	20250307	150700	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1229	-146	5	-10.62	3345337405	2607402	152.90	1351	1372	1203	1787	963	1375	1282.68	1.31	127138	1453	1413	1372	1332	1291	1434	1353	275	412	500	960	1	1	54902259	675	18.62	1.56	12	4.75	66.00	790.00	1500	20250304	-18.07	760	20241210	61.71	1500	-18.07	20250304	867	41.75	20250102	1500	-18.07	20250304	760	61.71	20241210	0.32	N	090080	500	274 억	716478	N	N	5	N	N
124	20250307	140657	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1216	-159	5	-11.56	1910015033	1445354	84.75	1351	1372	1216	1787	963	1375	1321.14	1.31	1937	1453	1413	1372	1332	1291	1434	1353	275	412	500	960	1	1	54902259	668	18.42	1.54	12	2.63	66.00	790.00	1500	20250304	-18.93	760	20241210	60.00	1500	-18.93	20250304	867	40.25	20250102	1500	-18.93	20250304	760	60.00	20241210	0.32	N	090080	500	274 억	716478	Y	N	5	N	N
125	20250307	130659	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1324	-51	5	-3.71	1439255168	1079680	63.31	1351	1372	1310	1787	963	1375	1332.67	1.31	-31111	1453	1413	1372	1332	1291	1434	1353	275	412	500	960	1	1	54902259	727	20.06	1.68	12	1.97	66.00	790.00	1500	20250304	-11.73	760	20241210	74.21	1500	-11.73	20250304	867	52.71	20250102	1500	-11.73	20250304	760	74.21	20241210	0.32	N	090080	500	274 억	716478	N	N	5	N	N
126	20250307	120659	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1321	-54	5	-3.93	1319260694	988617	57.97	1351	1372	1310	1787	963	1375	1334.06	1.31	-29228	1453	1413	1372	1332	1291	1434	1353	275	412	500	960	1	1	54902259	725	20.02	1.67	12	1.80	66.00	790.00	1500	20250304	-11.93	760	20241210	73.82	1500	-11.93	20250304	867	52.36	20250102	1500	-11.93	20250304	760	73.82	20241210	0.32	N	090080	500	274 억	716478	N	N	5	N	N
127	20250307	110657	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1317	-58	5	-4.22	1087395655	813042	47.68	1351	1372	1310	1787	963	1375	1337.00	1.31	-7149	1453	1413	1372	1332	1291	1434	1353	275	412	500	960	1	1	54902259	723	19.95	1.67	12	1.48	66.00	790.00	1500	20250304	-12.20	760	20241210	73.29	1500	-12.20	20250304	867	51.90	20250102	1500	-12.20	20250304	760	73.29	20241210	0.32	N	090080	500	274 억	716478	N	N	5	N	N
128	20250307	100655	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1351	-24	5	-1.75	492985811	364925	21.40	1351	1372	1331	1787	963	1375	1350.29	1.31	-626	1453	1413	1372	1332	1291	1434	1353	275	412	500	960	1	1	54902259	742	20.47	1.71	12	0.66	66.00	790.00	1500	20250304	-9.93	760	20241210	77.76	1500	-9.93	20250304	867	55.82	20250102	1500	-9.93	20250304	760	77.76	20241210	0.32	N	090080	500	274 억	716478	N	N	5	N	N
129	20250307	090700	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1360	-15	5	-1.09	193506819	142237	8.34	1351	1372	1347	1787	963	1375	1359.42	1.31	-12950	1453	1413	1372	1332	1291	1434	1353	275	412	500	960	1	1	54902259	747	20.61	1.72	12	0.26	66.00	790.00	1500	20250304	-9.33	760	20241210	78.95	1500	-9.33	20250304	867	56.86	20250102	1500	-9.33	20250304	760	78.95	20241210	0.32	N	090080	500	274 억	716478	N	N	5	N	N
130	20250306	160654	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1375	-1	5	-0.07	2294340751	1667663	77.00	1367	1412	1331	1788	964	1376	1375.78	1.30	5775	1479	1427	1371	1319	1263	1453	1345	275	412	500	960	1	1	54902259	755	20.83	1.74	12	3.04	66.00	790.00	1500	20250304	-8.33	760	20241210	80.92	1500	-8.33	20250304	867	58.59	20250102	1500	-8.33	20250304	760	80.92	20241210	0.24	N	090080	500	274 억	714371	N	N	5	N	N
131	20250306	150653	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1398	22	2	1.60	2062848680	1500537	69.28	1367	1412	1331	1788	964	1376	1374.74	1.30	38728	1479	1427	1371	1319	1263	1453	1345	275	412	500	960	1	1	54902259	768	21.18	1.77	12	2.73	66.00	790.00	1500	20250304	-6.80	760	20241210	83.95	1500	-6.80	20250304	867	61.25	20250102	1500	-6.80	20250304	760	83.95	20241210	0.24	N	090080	500	274 억	714371	N	N	32	N	N
132	20250306	140652	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1365	-11	5	-0.80	1616087554	1177302	54.36	1367	1412	1331	1788	964	1376	1372.70	1.30	30824	1479	1427	1371	1319	1263	1453	1345	275	412	500	960	1	1	54902259	749	20.68	1.73	12	2.14	66.00	790.00	1500	20250304	-9.00	760	20241210	79.61	1500	-9.00	20250304	867	57.44	20250102	1500	-9.00	20250304	760	79.61	20241210	0.24	N	090080	500	274 억	714371	N	N	32	N	N
133	20250306	130654	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1357	-19	5	-1.38	1487453679	1082451	49.98	1367	1412	1331	1788	964	1376	1374.15	1.30	22589	1479	1427	1371	1319	1263	1453	1345	275	412	500	960	1	1	54902259	745	20.56	1.72	12	1.97	66.00	790.00	1500	20250304	-9.53	760	20241210	78.55	1500	-9.53	20250304	867	56.52	20250102	1500	-9.53	20250304	760	78.55	20241210	0.24	N	090080	500	274 억	714371	N	N	32	N	N
134	20250306	120653	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1359	-17	5	-1.24	1384212021	1006099	46.45	1367	1412	1331	1788	964	1376	1375.82	1.30	14740	1479	1427	1371	1319	1263	1453	1345	275	412	500	960	1	1	54902259	746	20.59	1.72	12	1.83	66.00	790.00	1500	20250304	-9.40	760	20241210	78.82	1500	-9.40	20250304	867	56.75	20250102	1500	-9.40	20250304	760	78.82	20241210	0.24	N	090080	500	274 억	714371	N	N	32	N	N
135	20250306	110651	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1339	-37	5	-2.69	1254094364	909456	41.99	1367	1412	1331	1788	964	1376	1378.95	1.30	14417	1479	1427	1371	1319	1263	1453	1345	275	412	500	960	1	1	54902259	735	20.29	1.69	12	1.66	66.00	790.00	1500	20250304	-10.73	760	20241210	76.18	1500	-10.73	20250304	867	54.44	20250102	1500	-10.73	20250304	760	76.18	20241210	0.24	N	090080	500	274 억	714371	N	N	32	N	N
136	20250306	100652	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1335	-41	5	-2.98	1124206229	812561	37.52	1367	1412	1335	1788	964	1376	1383.53	1.30	10024	1479	1427	1371	1319	1263	1453	1345	275	412	500	960	1	1	54902259	733	20.23	1.69	12	1.48	66.00	790.00	1500	20250304	-11.00	760	20241210	75.66	1500	-11.00	20250304	867	53.98	20250102	1500	-11.00	20250304	760	75.66	20241210	0.24	N	090080	500	274 억	714371	N	N	32	N	N
137	20250306	090656	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1410	34	2	2.47	219509194	158031	7.30	1367	1412	1356	1788	964	1376	1389.03	1.30	-29418	1479	1427	1371	1319	1263	1453	1345	275	412	500	960	1	1	54902259	774	21.36	1.78	12	0.29	66.00	790.00	1500	20250304	-6.00	760	20241210	85.53	1500	-6.00	20250304	867	62.63	20250102	1500	-6.00	20250304	760	85.53	20241210	0.24	N	090080	500	274 억	714371	N	N	32	N	N
138	20250305	160645	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1376	-4	5	-0.29	2920028206	2140021	28.33	1366	1423	1315	1794	966	1380	1364.48	1.39	-47039	1588	1483	1395	1290	1202	1536	1343	275	414	500	960	1	1	54902259	755	20.85	1.74	12	3.90	66.00	790.00	1500	20250304	-8.27	760	20241210	81.05	1500	-8.27	20250304	867	58.71	20250102	1500	-8.27	20250304	760	81.05	20241210	0.16	N	090080	500	274 억	763010	N	N	32	N	N
139	20250305	150649	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1354	-26	5	-1.88	2772843756	2032637	26.91	1366	1423	1315	1794	966	1380	1364.16	1.39	-42689	1588	1483	1395	1290	1202	1536	1343	275	414	500	960	1	1	54902259	743	20.52	1.71	12	3.70	66.00	790.00	1500	20250304	-9.73	760	20241210	78.16	1500	-9.73	20250304	867	56.17	20250102	1500	-9.73	20250304	760	78.16	20241210	0.16	N	090080	500	274 억	763010	N	N	15	N	N
140	20250305	140647	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1340	-40	5	-2.90	2579638621	1889871	25.02	1366	1423	1315	1794	966	1380	1364.98	1.39	-28962	1588	1483	1395	1290	1202	1536	1343	275	414	500	960	1	1	54902259	736	20.30	1.70	12	3.44	66.00	790.00	1500	20250304	-10.67	760	20241210	76.32	1500	-10.67	20250304	867	54.56	20250102	1500	-10.67	20250304	760	76.32	20241210	0.16	N	090080	500	274 억	763010	N	N	15	N	N
141	20250305	130645	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1326	-54	5	-3.91	2398628633	1753582	23.21	1366	1423	1315	1794	966	1380	1367.84	1.39	-8112	1588	1483	1395	1290	1202	1536	1343	275	414	500	960	1	1	54902259	728	20.09	1.68	12	3.19	66.00	790.00	1500	20250304	-11.60	760	20241210	74.47	1500	-11.60	20250304	867	52.94	20250102	1500	-11.60	20250304	760	74.47	20241210	0.16	N	090080	500	274 억	763010	N	N	15	N	N
142	20250305	120648	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1327	-53	5	-3.84	2179570793	1587797	21.02	1366	1423	1315	1794	966	1380	1372.70	1.39	-19925	1588	1483	1395	1290	1202	1536	1343	275	414	500	960	1	1	54902259	729	20.11	1.68	12	2.89	66.00	790.00	1500	20250304	-11.53	760	20241210	74.61	1500	-11.53	20250304	867	53.06	20250102	1500	-11.53	20250304	760	74.61	20241210	0.16	N	090080	500	274 억	763010	N	N	15	N	N
143	20250305	110643	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1359	-21	5	-1.52	1802145267	1305813	17.29	1366	1423	1315	1794	966	1380	1380.09	1.39	-9403	1588	1483	1395	1290	1202	1536	1343	275	414	500	960	1	1	54902259	746	20.59	1.72	12	2.38	66.00	790.00	1500	20250304	-9.40	760	20241210	78.82	1500	-9.40	20250304	867	56.75	20250102	1500	-9.40	20250304	760	78.82	20241210	0.16	N	090080	500	274 억	763010	N	N	15	N	N
144	20250305	100647	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1395	15	2	1.09	1312705080	948120	12.55	1366	1423	1315	1794	966	1380	1384.54	1.39	70076	1588	1483	1395	1290	1202	1536	1343	275	414	500	960	1	1	54902259	766	21.14	1.77	12	1.73	66.00	790.00	1500	20250304	-7.00	760	20241210	83.55	1500	-7.00	20250304	867	60.90	20250102	1500	-7.00	20250304	760	83.55	20241210	0.16	N	090080	500	274 억	763010	N	N	15	N	N
145	20250305	090644	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1374	-6	5	-0.43	251136131	184020	2.44	1366	1411	1315	1794	966	1380	1364.71	1.39	-5114	1588	1483	1395	1290	1202	1536	1343	275	414	500	960	1	1	54902259	754	20.82	1.74	12	0.34	66.00	790.00	1500	20250304	-8.40	760	20241210	80.79	1500	-8.40	20250304	867	58.48	20250102	1500	-8.40	20250304	760	80.79	20241210	0.16	N	090080	500	274 억	763010	N	N	15	N	N
146	20250304	160639	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1380	70	2	5.34	10687790736	7520048	129.61	1337	1500	1307	1703	917	1310	1421.25	1.38	1889	1478	1393	1332	1247	1186	1363	1217	275	393	500	910	1	1	54902259	758	20.91	1.75	12	13.70	66.00	790.00	1500	20250304	-8.00	760	20241210	81.58	1500	-8.00	20250304	867	59.17	20250102	1500	-8.00	20250304	760	81.58	20241210	0.47	N	090080	500	274 억	755945	N	N	15	N	N
147	20250304	150635	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1386	76	2	5.80	10448142975	7346384	126.62	1337	1500	1307	1703	917	1310	1422.22	1.38	9271	1478	1393	1332	1247	1186	1363	1217	275	393	500	910	1	1	54902259	761	21.00	1.75	12	13.38	66.00	790.00	1500	20250304	-7.60	760	20241210	82.37	1500	-7.60	20250304	867	59.86	20250102	1500	-7.60	20250304	760	82.37	20241210	0.47	N	090080	500	274 억	755945	N	N	0	N	N
148	20250304	140639	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1381	71	2	5.42	9999444564	7020946	121.01	1337	1500	1307	1703	917	1310	1424.23	1.38	-11153	1478	1393	1332	1247	1186	1363	1217	275	393	500	910	1	1	54902259	758	20.92	1.75	12	12.79	66.00	790.00	1500	20250304	-7.93	760	20241210	81.71	1500	-7.93	20250304	867	59.28	20250102	1500	-7.93	20250304	760	81.71	20241210	0.47	N	090080	500	274 억	755945	N	N	0	N	N
149	20250304	130637	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1398	88	2	6.72	9520611232	6675431	115.06	1337	1500	1307	1703	917	1310	1426.22	1.38	-28305	1478	1393	1332	1247	1186	1363	1217	275	393	500	910	1	1	54902259	768	21.18	1.77	12	12.16	66.00	790.00	1500	20250304	-6.80	760	20241210	83.95	1500	-6.80	20250304	867	61.25	20250102	1500	-6.80	20250304	760	83.95	20241210	0.47	N	090080	500	274 억	755945	N	N	0	N	N
150	20250304	120636	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1409	99	2	7.56	9160150144	6416320	110.59	1337	1500	1307	1703	917	1310	1427.64	1.38	-12658	1478	1393	1332	1247	1186	1363	1217	275	393	500	910	1	1	54902259	774	21.35	1.78	12	11.69	66.00	790.00	1500	20250304	-6.07	760	20241210	85.39	1500	-6.07	20250304	867	62.51	20250102	1500	-6.07	20250304	760	85.39	20241210	0.47	N	090080	500	274 억	755945	N	N	0	N	N
151	20250304	110638	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1399	89	2	6.79	8221437615	5752612	99.15	1337	1500	1307	1703	917	1310	1429.17	1.38	81907	1478	1393	1332	1247	1186	1363	1217	275	393	500	910	1	1	54902259	768	21.20	1.77	12	10.48	66.00	790.00	1500	20250304	-6.73	760	20241210	84.08	1500	-6.73	20250304	867	61.36	20250102	1500	-6.73	20250304	760	84.08	20241210	0.47	N	090080	500	274 억	755945	N	N	0	N	N
152	20250304	100634	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1407	97	2	7.40	7283059903	5080479	87.57	1337	1500	1307	1703	917	1310	1433.54	1.38	262362	1478	1393	1332	1247	1186	1363	1217	275	393	500	910	1	1	54902259	772	21.32	1.78	12	9.25	66.00	790.00	1500	20250304	-6.20	760	20241210	85.13	1500	-6.20	20250304	867	62.28	20250102	1500	-6.20	20250304	760	85.13	20241210	0.47	N	090080	500	274 억	755945	N	N	0	N	N
153	20250304	090633	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1370	60	2	4.58	295936184	221241	3.81	1337	1373	1307	1703	917	1310	1337.64	1.38	22815	1478	1393	1332	1247	1186	1363	1217	275	393	500	910	1	1	54902259	752	20.76	1.73	12	0.40	66.00	790.00	1498	20250227	-8.54	760	20241210	80.26	1498	-8.54	20250227	867	58.02	20250102	1498	-8.54	20250227	760	80.26	20241210	0.47	N	090080	500	274 억	755945	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History