KissMeData/033250/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250318	160418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1171	-6	5	-0.51	241684608	205725	40.49	1178	1198	1159	1530	824	1177	1174.79	2.64	3423	1255	1215	1185	1145	1115	1201	1131	160	353	500	840	1	1	32000000	375	11.37	1.13	12	0.64	103.00	1039.00	1806	20240617	-35.16	1054	20241230	11.10	1390	-15.76	20250219	1114	5.12	20250313	1806	-35.16	20240617	1054	11.10	20241230	2.16	N	033250	500	160 억	846260	N	N	26	N	N
3	20250318	150421	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1174	-3	5	-0.25	233018258	198343	39.04	1178	1198	1159	1530	824	1177	1174.82	2.64	6058	1255	1215	1185	1145	1115	1201	1131	160	353	500	840	1	1	32000000	376	11.40	1.13	12	0.62	103.00	1039.00	1806	20240617	-34.99	1054	20241230	11.39	1390	-15.54	20250219	1114	5.39	20250313	1806	-34.99	20240617	1054	11.39	20241230	2.16	N	033250	500	160 억	846260	N	N	3	N	N
4	20250318	140420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1175	-2	5	-0.17	205632648	174970	34.44	1178	1198	1159	1530	824	1177	1175.25	2.64	9506	1255	1215	1185	1145	1115	1201	1131	160	353	500	840	1	1	32000000	376	11.41	1.13	12	0.55	103.00	1039.00	1806	20240617	-34.94	1054	20241230	11.48	1390	-15.47	20250219	1114	5.48	20250313	1806	-34.94	20240617	1054	11.48	20241230	2.16	N	033250	500	160 억	846260	N	N	3	N	N
5	20250318	130419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1178	1	2	0.08	179613437	152778	30.07	1178	1198	1159	1530	824	1177	1175.65	2.64	11003	1255	1215	1185	1145	1115	1201	1131	160	353	500	840	1	1	32000000	377	11.44	1.13	12	0.48	103.00	1039.00	1806	20240617	-34.77	1054	20241230	11.76	1390	-15.25	20250219	1114	5.75	20250313	1806	-34.77	20240617	1054	11.76	20241230	2.16	N	033250	500	160 억	846260	N	N	3	N	N
6	20250318	120419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1180	3	2	0.25	169458344	144143	28.37	1178	1198	1159	1530	824	1177	1175.63	2.64	12152	1255	1215	1185	1145	1115	1201	1131	160	353	500	840	1	1	32000000	378	11.46	1.14	12	0.45	103.00	1039.00	1806	20240617	-34.66	1054	20241230	11.95	1390	-15.11	20250219	1114	5.92	20250313	1806	-34.66	20240617	1054	11.95	20241230	2.16	N	033250	500	160 억	846260	N	N	3	N	N
7	20250318	110418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1179	2	2	0.17	118239160	100611	19.80	1178	1198	1159	1530	824	1177	1175.21	2.64	-1185	1255	1215	1185	1145	1115	1201	1131	160	353	500	840	1	1	32000000	377	11.45	1.13	12	0.31	103.00	1039.00	1806	20240617	-34.72	1054	20241230	11.86	1390	-15.18	20250219	1114	5.83	20250313	1806	-34.72	20240617	1054	11.86	20241230	2.16	N	033250	500	160 억	846260	N	N	3	N	N
8	20250318	100420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1180	3	2	0.25	69841586	59521	11.71	1178	1198	1159	1530	824	1177	1173.39	2.64	-5299	1255	1215	1185	1145	1115	1201	1131	160	353	500	840	1	1	32000000	378	11.46	1.14	12	0.19	103.00	1039.00	1806	20240617	-34.66	1054	20241230	11.95	1390	-15.11	20250219	1114	5.92	20250313	1806	-34.66	20240617	1054	11.95	20241230	2.16	N	033250	500	160 억	846260	N	N	3	N	N
9	20250318	090420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1177	0	3	0.00	15320244	12988	2.56	1178	1198	1177	1530	824	1177	1179.57	2.64	-2663	1255	1215	1185	1145	1115	1201	1131	160	353	500	840	1	1	32000000	377	11.43	1.13	12	0.04	103.00	1039.00	1806	20240617	-34.83	1054	20241230	11.67	1390	-15.32	20250219	1114	5.66	20250313	1806	-34.83	20240617	1054	11.67	20241230	2.16	N	033250	500	160 억	846260	N	N	3	N	N
10	20250317	160419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1177	21	2	1.82	593344026	504325	270.96	1194	1225	1155	1502	810	1156	1176.51	2.90	-83031	1176	1166	1148	1138	1120	1171	1143	160	346	500	830	1	1	32000000	377	11.43	1.13	12	1.58	103.00	1039.00	1806	20240617	-34.83	1054	20241230	11.67	1390	-15.32	20250219	1114	5.66	20250313	1806	-34.83	20240617	1054	11.67	20241230	2.18	N	033250	500	160 억	929290	N	N	3	N	N
11	20250317	150418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1170	14	2	1.21	583471598	495910	266.44	1194	1225	1155	1502	810	1156	1176.57	2.90	-82796	1176	1166	1148	1138	1120	1171	1143	160	346	500	830	1	1	32000000	374	11.36	1.13	12	1.55	103.00	1039.00	1806	20240617	-35.22	1054	20241230	11.01	1390	-15.83	20250219	1114	5.03	20250313	1806	-35.22	20240617	1054	11.01	20241230	2.18	N	033250	500	160 억	929290	N	N	8	N	N
12	20250317	140418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1174	18	2	1.56	567803016	482491	259.23	1194	1225	1155	1502	810	1156	1176.82	2.90	-86673	1176	1166	1148	1138	1120	1171	1143	160	346	500	830	1	1	32000000	376	11.40	1.13	12	1.51	103.00	1039.00	1806	20240617	-34.99	1054	20241230	11.39	1390	-15.54	20250219	1114	5.39	20250313	1806	-34.99	20240617	1054	11.39	20241230	2.18	N	033250	500	160 억	929290	N	N	8	N	N
13	20250317	130417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1176	20	2	1.73	562401630	477875	256.75	1194	1225	1155	1502	810	1156	1176.88	2.90	-84428	1176	1166	1148	1138	1120	1171	1143	160	346	500	830	1	1	32000000	376	11.42	1.13	12	1.49	103.00	1039.00	1806	20240617	-34.88	1054	20241230	11.57	1390	-15.40	20250219	1114	5.57	20250313	1806	-34.88	20240617	1054	11.57	20241230	2.18	N	033250	500	160 억	929290	N	N	8	N	N
14	20250317	120417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1176	20	2	1.73	545481269	463438	248.99	1194	1225	1155	1502	810	1156	1177.03	2.90	-80285	1176	1166	1148	1138	1120	1171	1143	160	346	500	830	1	1	32000000	376	11.42	1.13	12	1.45	103.00	1039.00	1806	20240617	-34.88	1054	20241230	11.57	1390	-15.40	20250219	1114	5.57	20250313	1806	-34.88	20240617	1054	11.57	20241230	2.18	N	033250	500	160 억	929290	N	N	8	N	N
15	20250317	110417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1168	12	2	1.04	506593652	430235	231.16	1194	1225	1155	1502	810	1156	1177.48	2.90	-87428	1176	1166	1148	1138	1120	1171	1143	160	346	500	830	1	1	32000000	374	11.34	1.12	12	1.34	103.00	1039.00	1806	20240617	-35.33	1054	20241230	10.82	1390	-15.97	20250219	1114	4.85	20250313	1806	-35.33	20240617	1054	10.82	20241230	2.18	N	033250	500	160 억	929290	N	N	8	N	N
16	20250317	100418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1166	10	2	0.87	481794316	408986	219.74	1194	1225	1155	1502	810	1156	1178.02	2.90	-92339	1176	1166	1148	1138	1120	1171	1143	160	346	500	830	1	1	32000000	373	11.32	1.12	12	1.28	103.00	1039.00	1806	20240617	-35.44	1054	20241230	10.63	1390	-16.12	20250219	1114	4.67	20250313	1806	-35.44	20240617	1054	10.63	20241230	2.18	N	033250	500	160 억	929290	N	N	8	N	N
17	20250317	090418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1169	13	2	1.12	192564995	161729	86.89	1194	1225	1157	1502	810	1156	1190.66	2.90	-5863	1176	1166	1148	1138	1120	1171	1143	160	346	500	830	1	1	32000000	374	11.35	1.13	12	0.51	103.00	1039.00	1806	20240617	-35.27	1054	20241230	10.91	1390	-15.90	20250219	1114	4.94	20250313	1806	-35.27	20240617	1054	10.91	20241230	2.18	N	033250	500	160 억	929290	N	N	8	N	N
18	20250314	160416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1156	34	2	3.03	207995877	181698	97.78	1149	1158	1130	1458	786	1122	1144.73	2.92	-6041	1179	1150	1132	1103	1085	1141	1094	160	336	500	800	1	1	32000000	370	11.22	1.11	12	0.57	103.00	1039.00	1806	20240617	-35.99	1054	20241230	9.68	1390	-16.83	20250219	1114	3.77	20250313	1806	-35.99	20240617	1054	9.68	20241230	2.30	N	033250	500	160 억	935280	N	N	8	N	N
19	20250314	150419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1152	30	2	2.67	199343790	174173	93.73	1149	1158	1130	1458	786	1122	1144.52	2.92	-7191	1179	1150	1132	1103	1085	1141	1094	160	336	500	800	1	1	32000000	369	11.18	1.11	12	0.54	103.00	1039.00	1806	20240617	-36.21	1054	20241230	9.30	1390	-17.12	20250219	1114	3.41	20250313	1806	-36.21	20240617	1054	9.30	20241230	2.30	N	033250	500	160 억	935280	N	N	79	N	N
20	20250314	140416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1145	23	2	2.05	162062435	141769	76.29	1149	1158	1130	1458	786	1122	1143.14	2.92	-5312	1179	1150	1132	1103	1085	1141	1094	160	336	500	800	1	1	32000000	366	11.12	1.10	12	0.44	103.00	1039.00	1806	20240617	-36.60	1054	20241230	8.63	1390	-17.63	20250219	1114	2.78	20250313	1806	-36.60	20240617	1054	8.63	20241230	2.30	N	033250	500	160 억	935280	N	N	79	N	N
21	20250314	130416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1152	30	2	2.67	151025258	132148	71.12	1149	1158	1130	1458	786	1122	1142.85	2.92	-3529	1179	1150	1132	1103	1085	1141	1094	160	336	500	800	1	1	32000000	369	11.18	1.11	12	0.41	103.00	1039.00	1806	20240617	-36.21	1054	20241230	9.30	1390	-17.12	20250219	1114	3.41	20250313	1806	-36.21	20240617	1054	9.30	20241230	2.30	N	033250	500	160 억	935280	N	N	79	N	N
22	20250314	120419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1136	14	2	1.25	108297320	94954	51.10	1149	1158	1130	1458	786	1122	1140.52	2.92	-5153	1179	1150	1132	1103	1085	1141	1094	160	336	500	800	1	1	32000000	364	11.03	1.09	12	0.30	103.00	1039.00	1806	20240617	-37.10	1054	20241230	7.78	1390	-18.27	20250219	1114	1.97	20250313	1806	-37.10	20240617	1054	7.78	20241230	2.30	N	033250	500	160 억	935280	N	N	79	N	N
23	20250314	110416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1144	22	2	1.96	101040274	88588	47.67	1149	1158	1130	1458	786	1122	1140.56	2.92	-2801	1179	1150	1132	1103	1085	1141	1094	160	336	500	800	1	1	32000000	366	11.11	1.10	12	0.28	103.00	1039.00	1806	20240617	-36.66	1054	20241230	8.54	1390	-17.70	20250219	1114	2.69	20250313	1806	-36.66	20240617	1054	8.54	20241230	2.30	N	033250	500	160 억	935280	N	N	79	N	N
24	20250314	100418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1140	18	2	1.60	76476537	67009	36.06	1149	1158	1132	1458	786	1122	1141.29	2.92	10415	1179	1150	1132	1103	1085	1141	1094	160	336	500	800	1	1	32000000	365	11.07	1.10	12	0.21	103.00	1039.00	1806	20240617	-36.88	1054	20241230	8.16	1390	-17.99	20250219	1114	2.33	20250313	1806	-36.88	20240617	1054	8.16	20241230	2.30	N	033250	500	160 억	935280	N	N	79	N	N
25	20250314	090418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1155	33	2	2.94	38571239	33653	18.11	1149	1158	1132	1458	786	1122	1146.15	2.92	6850	1179	1150	1132	1103	1085	1141	1094	160	336	500	800	1	1	32000000	370	11.21	1.11	12	0.11	103.00	1039.00	1806	20240617	-36.05	1054	20241230	9.58	1390	-16.91	20250219	1114	3.68	20250313	1806	-36.05	20240617	1054	9.58	20241230	2.30	N	033250	500	160 억	935280	N	N	79	N	N
26	20250313	160414	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1122	-15	5	-1.32	208820499	184819	131.36	1129	1161	1114	1478	796	1137	1129.89	3.10	-56312	1194	1165	1141	1112	1088	1180	1127	160	341	500	810	1	1	32000000	359	10.89	1.08	12	0.58	103.00	1039.00	1806	20240617	-37.87	1054	20241230	6.45	1390	-19.28	20250219	1114	0.72	20250313	1806	-37.87	20240617	1054	6.45	20241230	2.32	N	033250	500	160 억	991346	N	N	79	N	N
27	20250313	150415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1127	-10	5	-0.88	186043311	164552	116.96	1129	1161	1114	1478	796	1137	1130.60	3.10	-44887	1194	1165	1141	1112	1088	1180	1127	160	341	500	810	1	1	32000000	361	10.94	1.08	12	0.51	103.00	1039.00	1806	20240617	-37.60	1054	20241230	6.93	1390	-18.92	20250219	1114	1.17	20250313	1806	-37.60	20240617	1054	6.93	20241230	2.32	N	033250	500	160 억	991346	N	N	20	N	N
28	20250313	140414	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1129	-8	5	-0.70	158568850	140156	99.62	1129	1161	1114	1478	796	1137	1131.37	3.10	-38551	1194	1165	1141	1112	1088	1180	1127	160	341	500	810	1	1	32000000	361	10.96	1.09	12	0.44	103.00	1039.00	1806	20240617	-37.49	1054	20241230	7.12	1390	-18.78	20250219	1114	1.35	20250313	1806	-37.49	20240617	1054	7.12	20241230	2.32	N	033250	500	160 억	991346	N	N	20	N	N
29	20250313	130414	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1143	6	2	0.53	142869364	126310	89.78	1129	1161	1114	1478	796	1137	1131.10	3.10	-38394	1194	1165	1141	1112	1088	1180	1127	160	341	500	810	1	1	32000000	366	11.10	1.10	12	0.39	103.00	1039.00	1806	20240617	-36.71	1054	20241230	8.44	1390	-17.77	20250219	1114	2.60	20250313	1806	-36.71	20240617	1054	8.44	20241230	2.32	N	033250	500	160 억	991346	N	N	20	N	N
30	20250313	120415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1133	-4	5	-0.35	100413648	88995	63.25	1129	1161	1114	1478	796	1137	1128.31	3.10	-25956	1194	1165	1141	1112	1088	1180	1127	160	341	500	810	1	1	32000000	363	11.00	1.09	12	0.28	103.00	1039.00	1806	20240617	-37.26	1054	20241230	7.50	1390	-18.49	20250219	1114	1.71	20250313	1806	-37.26	20240617	1054	7.50	20241230	2.32	N	033250	500	160 억	991346	N	N	20	N	N
31	20250313	110414	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1130	-7	5	-0.62	90878724	80554	57.25	1129	1161	1114	1478	796	1137	1128.17	3.10	-25010	1194	1165	1141	1112	1088	1180	1127	160	341	500	810	1	1	32000000	362	10.97	1.09	12	0.25	103.00	1039.00	1806	20240617	-37.43	1054	20241230	7.21	1390	-18.71	20250219	1114	1.44	20250313	1806	-37.43	20240617	1054	7.21	20241230	2.32	N	033250	500	160 억	991346	N	N	20	N	N
32	20250313	100414	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1128	-9	5	-0.79	77459097	68643	48.79	1129	1161	1114	1478	796	1137	1128.43	3.10	-31113	1194	1165	1141	1112	1088	1180	1127	160	341	500	810	1	1	32000000	361	10.95	1.09	12	0.21	103.00	1039.00	1806	20240617	-37.54	1054	20241230	7.02	1390	-18.85	20250219	1114	1.26	20250313	1806	-37.54	20240617	1054	7.02	20241230	2.32	N	033250	500	160 억	991346	N	N	20	N	N
33	20250313	090415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1140	3	2	0.26	6268771	5432	3.86	1129	1161	1129	1478	796	1137	1154.04	3.10	-3648	1194	1165	1141	1112	1088	1180	1127	160	341	500	810	1	1	32000000	365	11.07	1.10	12	0.02	103.00	1039.00	1806	20240617	-36.88	1054	20241230	8.16	1390	-17.99	20250219	1115	2.24	20250102	1806	-36.88	20240617	1054	8.16	20241230	2.32	N	033250	500	160 억	991346	N	N	20	N	N
34	20250312	160413	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1137	18	2	1.61	159112452	140691	36.28	1120	1170	1117	1454	784	1119	1130.94	3.18	-24458	1168	1143	1131	1106	1094	1137	1100	160	335	500	800	1	1	32000000	364	11.04	1.09	12	0.44	103.00	1039.00	1806	20240617	-37.04	1054	20241230	7.87	1390	-18.20	20250219	1115	1.97	20250102	1806	-37.04	20240617	1054	7.87	20241230	2.28	N	033250	500	160 억	1016050	N	N	20	N	N
35	20250312	150413	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1130	11	2	0.98	103806485	91560	23.61	1120	1170	1117	1454	784	1119	1133.75	3.18	-23387	1168	1143	1131	1106	1094	1137	1100	160	335	500	800	1	1	32000000	362	10.97	1.09	12	0.29	103.00	1039.00	1806	20240617	-37.43	1054	20241230	7.21	1390	-18.71	20250219	1115	1.35	20250102	1806	-37.43	20240617	1054	7.21	20241230	2.28	N	033250	500	160 억	1016050	N	N	3	N	N
36	20250312	140412	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1142	23	2	2.06	86778902	76550	19.74	1120	1170	1117	1454	784	1119	1133.62	3.18	-15743	1168	1143	1131	1106	1094	1137	1100	160	335	500	800	1	1	32000000	365	11.09	1.10	12	0.24	103.00	1039.00	1806	20240617	-36.77	1054	20241230	8.35	1390	-17.84	20250219	1115	2.42	20250102	1806	-36.77	20240617	1054	8.35	20241230	2.28	N	033250	500	160 억	1016050	N	N	3	N	N
37	20250312	130412	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1138	19	2	1.70	58400092	51648	13.32	1120	1143	1117	1454	784	1119	1130.73	3.18	-11520	1168	1143	1131	1106	1094	1137	1100	160	335	500	800	1	1	32000000	364	11.05	1.10	12	0.16	103.00	1039.00	1806	20240617	-36.99	1054	20241230	7.97	1390	-18.13	20250219	1115	2.06	20250102	1806	-36.99	20240617	1054	7.97	20241230	2.28	N	033250	500	160 억	1016050	N	N	3	N	N
38	20250312	120414	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1137	18	2	1.61	49924124	44186	11.39	1120	1143	1117	1454	784	1119	1129.86	3.18	-9485	1168	1143	1131	1106	1094	1137	1100	160	335	500	800	1	1	32000000	364	11.04	1.09	12	0.14	103.00	1039.00	1806	20240617	-37.04	1054	20241230	7.87	1390	-18.20	20250219	1115	1.97	20250102	1806	-37.04	20240617	1054	7.87	20241230	2.28	N	033250	500	160 억	1016050	N	N	3	N	N
39	20250312	110410	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1139	20	2	1.79	41503943	36764	9.48	1120	1143	1117	1454	784	1119	1128.93	3.18	-6040	1168	1143	1131	1106	1094	1137	1100	160	335	500	800	1	1	32000000	364	11.06	1.10	12	0.11	103.00	1039.00	1806	20240617	-36.93	1054	20241230	8.06	1390	-18.06	20250219	1115	2.15	20250102	1806	-36.93	20240617	1054	8.06	20241230	2.28	N	033250	500	160 억	1016050	N	N	3	N	N
40	20250312	100412	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1133	14	2	1.25	29109638	25856	6.67	1120	1135	1117	1454	784	1119	1125.84	3.18	-178	1168	1143	1131	1106	1094	1137	1100	160	335	500	800	1	1	32000000	363	11.00	1.09	12	0.08	103.00	1039.00	1806	20240617	-37.26	1054	20241230	7.50	1390	-18.49	20250219	1115	1.61	20250102	1806	-37.26	20240617	1054	7.50	20241230	2.28	N	033250	500	160 억	1016050	N	N	3	N	N
41	20250312	090413	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1127	8	2	0.71	8188491	7306	1.88	1120	1127	1118	1454	784	1119	1120.79	3.18	731	1168	1143	1131	1106	1094	1137	1100	160	335	500	800	1	1	32000000	361	10.94	1.08	12	0.02	103.00	1039.00	1806	20240617	-37.60	1054	20241230	6.93	1390	-18.92	20250219	1115	1.08	20250102	1806	-37.60	20240617	1054	6.93	20241230	2.28	N	033250	500	160 억	1016050	N	N	3	N	N
42	20250311	160409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1119	-49	5	-4.20	436538965	386916	135.26	1154	1156	1119	1518	818	1168	1128.28	2.96	67531	1222	1194	1181	1153	1140	1188	1147	160	350	500	840	1	1	32000000	358	10.86	1.08	12	1.21	103.00	1039.00	1806	20240617	-38.04	1054	20241230	6.17	1390	-19.50	20250219	1115	0.36	20250102	1806	-38.04	20240617	1054	6.17	20241230	2.26	N	033250	500	160 억	948540	N	N	3	N	N
43	20250311	150411	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1121	-47	5	-4.02	408953211	362290	126.66	1154	1156	1120	1518	818	1168	1128.80	2.96	64285	1222	1194	1181	1153	1140	1188	1147	160	350	500	840	1	1	32000000	359	10.88	1.08	12	1.13	103.00	1039.00	1806	20240617	-37.93	1054	20241230	6.36	1390	-19.35	20250219	1115	0.54	20250102	1806	-37.93	20240617	1054	6.36	20241230	2.26	N	033250	500	160 억	948540	N	N	6	N	N
44	20250311	140411	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1138	-30	5	-2.57	366629419	324661	113.50	1154	1156	1120	1518	818	1168	1129.27	2.96	61327	1222	1194	1181	1153	1140	1188	1147	160	350	500	840	1	1	32000000	364	11.05	1.10	12	1.01	103.00	1039.00	1806	20240617	-36.99	1054	20241230	7.97	1390	-18.13	20250219	1115	2.06	20250102	1806	-36.99	20240617	1054	7.97	20241230	2.26	N	033250	500	160 억	948540	N	N	6	N	N
45	20250311	130411	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1134	-34	5	-2.91	301090321	266396	93.13	1154	1156	1120	1518	818	1168	1130.24	2.96	69336	1222	1194	1181	1153	1140	1188	1147	160	350	500	840	1	1	32000000	363	11.01	1.09	12	0.83	103.00	1039.00	1806	20240617	-37.21	1054	20241230	7.59	1390	-18.42	20250219	1115	1.70	20250102	1806	-37.21	20240617	1054	7.59	20241230	2.26	N	033250	500	160 억	948540	N	N	6	N	N
46	20250311	120410	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1144	-24	5	-2.05	216337721	191511	66.95	1154	1156	1120	1518	818	1168	1129.64	2.96	62810	1222	1194	1181	1153	1140	1188	1147	160	350	500	840	1	1	32000000	366	11.11	1.10	12	0.60	103.00	1039.00	1806	20240617	-36.66	1054	20241230	8.54	1390	-17.70	20250219	1115	2.60	20250102	1806	-36.66	20240617	1054	8.54	20241230	2.26	N	033250	500	160 억	948540	N	N	6	N	N
47	20250311	110411	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1138	-30	5	-2.57	168146719	148854	52.04	1154	1156	1120	1518	818	1168	1129.61	2.96	43635	1222	1194	1181	1153	1140	1188	1147	160	350	500	840	1	1	32000000	364	11.05	1.10	12	0.47	103.00	1039.00	1806	20240617	-36.99	1054	20241230	7.97	1390	-18.13	20250219	1115	2.06	20250102	1806	-36.99	20240617	1054	7.97	20241230	2.26	N	033250	500	160 억	948540	N	N	6	N	N
48	20250311	100411	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1145	-23	5	-1.97	28794807	25161	8.80	1154	1156	1131	1518	818	1168	1144.42	2.96	4430	1222	1194	1181	1153	1140	1188	1147	160	350	500	840	1	1	32000000	366	11.12	1.10	12	0.08	103.00	1039.00	1806	20240617	-36.60	1054	20241230	8.63	1390	-17.63	20250219	1115	2.69	20250102	1806	-36.60	20240617	1054	8.63	20241230	2.26	N	033250	500	160 억	948540	N	N	6	N	N
49	20250311	090411	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1140	-28	5	-2.40	6447177	5655	1.98	1154	1154	1131	1518	818	1168	1140.08	2.96	141	1222	1194	1181	1153	1140	1188	1147	160	350	500	840	1	1	32000000	365	11.07	1.10	12	0.02	103.00	1039.00	1806	20240617	-36.88	1054	20241230	8.16	1390	-17.99	20250219	1115	2.24	20250102	1806	-36.88	20240617	1054	8.16	20241230	2.26	N	033250	500	160 억	948540	N	N	6	N	N
50	20250310	160407	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1168	-48	5	-3.95	336919426	286041	78.14	1195	1209	1168	1580	852	1216	1177.87	2.81	48553	1292	1253	1219	1180	1146	1237	1164	160	364	500	870	1	1	32000000	374	11.34	1.12	12	0.89	103.00	1039.00	1806	20240617	-35.33	1054	20241230	10.82	1390	-15.97	20250219	1115	4.75	20250102	1806	-35.33	20240617	1054	10.82	20241230	2.21	N	033250	500	160 억	899987	N	N	6	N	N
51	20250310	150410	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1176	-40	5	-3.29	241125490	204180	55.78	1195	1209	1171	1580	852	1216	1180.95	2.81	26455	1292	1253	1219	1180	1146	1237	1164	160	364	500	870	1	1	32000000	376	11.42	1.13	12	0.64	103.00	1039.00	1806	20240617	-34.88	1054	20241230	11.57	1390	-15.40	20250219	1115	5.47	20250102	1806	-34.88	20240617	1054	11.57	20241230	2.21	N	033250	500	160 억	899987	N	N	1	N	N
52	20250310	140409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1187	-29	5	-2.38	220070581	186331	50.90	1195	1209	1171	1580	852	1216	1181.07	2.81	28930	1292	1253	1219	1180	1146	1237	1164	160	364	500	870	1	1	32000000	380	11.52	1.14	12	0.58	103.00	1039.00	1806	20240617	-34.27	1054	20241230	12.62	1390	-14.60	20250219	1115	6.46	20250102	1806	-34.27	20240617	1054	12.62	20241230	2.21	N	033250	500	160 억	899987	N	N	1	N	N
53	20250310	130409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1187	-29	5	-2.38	184350244	156149	42.66	1195	1209	1171	1580	852	1216	1180.60	2.81	27658	1292	1253	1219	1180	1146	1237	1164	160	364	500	870	1	1	32000000	380	11.52	1.14	12	0.49	103.00	1039.00	1806	20240617	-34.27	1054	20241230	12.62	1390	-14.60	20250219	1115	6.46	20250102	1806	-34.27	20240617	1054	12.62	20241230	2.21	N	033250	500	160 억	899987	N	N	1	N	N
54	20250310	120407	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1189	-27	5	-2.22	173225874	146785	40.10	1195	1209	1171	1580	852	1216	1180.13	2.81	23222	1292	1253	1219	1180	1146	1237	1164	160	364	500	870	1	1	32000000	380	11.54	1.14	12	0.46	103.00	1039.00	1806	20240617	-34.16	1054	20241230	12.81	1390	-14.46	20250219	1115	6.64	20250102	1806	-34.16	20240617	1054	12.81	20241230	2.21	N	033250	500	160 억	899987	N	N	1	N	N
55	20250310	110407	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1186	-30	5	-2.47	155964090	132241	36.12	1195	1209	1171	1580	852	1216	1179.39	2.81	17761	1292	1253	1219	1180	1146	1237	1164	160	364	500	870	1	1	32000000	380	11.51	1.14	12	0.41	103.00	1039.00	1806	20240617	-34.33	1054	20241230	12.52	1390	-14.68	20250219	1115	6.37	20250102	1806	-34.33	20240617	1054	12.52	20241230	2.21	N	033250	500	160 억	899987	N	N	1	N	N
56	20250310	100409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1189	-27	5	-2.22	134753543	114352	31.24	1195	1209	1171	1580	852	1216	1178.41	2.81	12788	1292	1253	1219	1180	1146	1237	1164	160	364	500	870	1	1	32000000	380	11.54	1.14	12	0.36	103.00	1039.00	1806	20240617	-34.16	1054	20241230	12.81	1390	-14.46	20250219	1115	6.64	20250102	1806	-34.16	20240617	1054	12.81	20241230	2.21	N	033250	500	160 억	899987	N	N	1	N	N
57	20250310	090409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1173	-43	5	-3.54	38573241	32638	8.92	1195	1195	1171	1580	852	1216	1181.85	2.81	2528	1292	1253	1219	1180	1146	1237	1164	160	364	500	870	1	1	32000000	375	11.39	1.13	12	0.10	103.00	1039.00	1806	20240617	-35.05	1054	20241230	11.29	1390	-15.61	20250219	1115	5.20	20250102	1806	-35.05	20240617	1054	11.29	20241230	2.21	N	033250	500	160 억	899987	N	N	1	N	N
58	20250307	160407	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1216	-34	5	-2.72	447333254	366062	234.63	1250	1258	1185	1625	875	1250	1222.01	3.00	-58845	1285	1267	1251	1233	1217	1259	1225	160	375	500	900	1	1	32000000	389	11.81	1.17	12	1.14	103.00	1039.00	1806	20240617	-32.67	1054	20241230	15.37	1390	-12.52	20250219	1115	9.06	20250102	1806	-32.67	20240617	1054	15.37	20241230	2.25	N	033250	500	160 억	958632	N	N	1	N	N
59	20250307	150409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1226	-24	5	-1.92	408866918	334554	214.44	1250	1258	1185	1625	875	1250	1222.13	3.00	-40159	1285	1267	1251	1233	1217	1259	1225	160	375	500	900	1	1	32000000	392	11.90	1.18	12	1.05	103.00	1039.00	1806	20240617	-32.12	1054	20241230	16.32	1390	-11.80	20250219	1115	9.96	20250102	1806	-32.12	20240617	1054	16.32	20241230	2.25	N	033250	500	160 억	958632	N	N	6	N	N
60	20250307	140407	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1215	-35	5	-2.80	258275276	209029	133.98	1250	1258	1215	1625	875	1250	1235.60	3.00	-53723	1285	1267	1251	1233	1217	1259	1225	160	375	500	900	1	1	32000000	389	11.80	1.17	12	0.65	103.00	1039.00	1806	20240617	-32.72	1054	20241230	15.28	1390	-12.59	20250219	1115	8.97	20250102	1806	-32.72	20240617	1054	15.28	20241230	2.25	N	033250	500	160 억	958632	N	N	6	N	N
61	20250307	130408	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1236	-14	5	-1.12	111938991	90065	57.73	1250	1258	1236	1625	875	1250	1242.87	3.00	-304	1285	1267	1251	1233	1217	1259	1225	160	375	500	900	1	1	32000000	396	12.00	1.19	12	0.28	103.00	1039.00	1806	20240617	-31.56	1054	20241230	17.27	1390	-11.08	20250219	1115	10.85	20250102	1806	-31.56	20240617	1054	17.27	20241230	2.25	N	033250	500	160 억	958632	N	N	6	N	N
62	20250307	120409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1237	-13	5	-1.04	98895866	79516	50.97	1250	1258	1236	1625	875	1250	1243.72	3.00	-1666	1285	1267	1251	1233	1217	1259	1225	160	375	500	900	1	1	32000000	396	12.01	1.19	12	0.25	103.00	1039.00	1806	20240617	-31.51	1054	20241230	17.36	1390	-11.01	20250219	1115	10.94	20250102	1806	-31.51	20240617	1054	17.36	20241230	2.25	N	033250	500	160 억	958632	N	N	6	N	N
63	20250307	110408	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1240	-10	5	-0.80	72018648	57825	37.06	1250	1258	1238	1625	875	1250	1245.46	3.00	6833	1285	1267	1251	1233	1217	1259	1225	160	375	500	900	1	1	32000000	397	12.04	1.19	12	0.18	103.00	1039.00	1806	20240617	-31.34	1054	20241230	17.65	1390	-10.79	20250219	1115	11.21	20250102	1806	-31.34	20240617	1054	17.65	20241230	2.25	N	033250	500	160 억	958632	N	N	6	N	N
64	20250307	100406	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1242	-8	5	-0.64	25201997	20257	12.98	1250	1250	1238	1625	875	1250	1244.11	3.00	2656	1285	1267	1251	1233	1217	1259	1225	160	375	500	900	1	1	32000000	397	12.06	1.20	12	0.06	103.00	1039.00	1806	20240617	-31.23	1054	20241230	17.84	1390	-10.65	20250219	1115	11.39	20250102	1806	-31.23	20240617	1054	17.84	20241230	2.25	N	033250	500	160 억	958632	N	N	6	N	N
65	20250307	090410	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1249	-1	5	-0.08	560727	449	0.29	1250	1250	1238	1625	875	1250	1248.83	3.00	-55	1285	1267	1251	1233	1217	1259	1225	160	375	500	900	1	1	32000000	400	12.13	1.20	12	0.00	103.00	1039.00	1806	20240617	-30.84	1054	20241230	18.50	1390	-10.14	20250219	1115	12.02	20250102	1806	-30.84	20240617	1054	18.50	20241230	2.25	N	033250	500	160 억	958632	N	N	6	N	N
66	20250306	160406	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1250	0	3	0.00	192695423	155013	104.59	1251	1269	1235	1625	875	1250	1243.09	3.05	-20161	1284	1266	1252	1234	1220	1260	1228	160	375	500	900	1	1	32000000	400	12.14	1.20	12	0.48	103.00	1039.00	1806	20240617	-30.79	1054	20241230	18.60	1390	-10.07	20250219	1115	12.11	20250102	1806	-30.79	20240617	1054	18.60	20241230	2.37	N	033250	500	160 억	975014	N	N	6	N	N
67	20250306	150406	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1239	-11	5	-0.88	182025287	146451	98.81	1251	1269	1235	1625	875	1250	1242.91	3.05	-20458	1284	1266	1252	1234	1220	1260	1228	160	375	500	900	1	1	32000000	396	12.03	1.19	12	0.46	103.00	1039.00	1806	20240617	-31.40	1054	20241230	17.55	1390	-10.86	20250219	1115	11.12	20250102	1806	-31.40	20240617	1054	17.55	20241230	2.37	N	033250	500	160 억	975014	N	N	20	N	N
68	20250306	140406	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1252	2	2	0.16	163217181	131357	88.63	1251	1269	1235	1625	875	1250	1242.55	3.05	-21341	1284	1266	1252	1234	1220	1260	1228	160	375	500	900	1	1	32000000	401	12.16	1.21	12	0.41	103.00	1039.00	1806	20240617	-30.68	1054	20241230	18.79	1390	-9.93	20250219	1115	12.29	20250102	1806	-30.68	20240617	1054	18.79	20241230	2.37	N	033250	500	160 억	975014	N	N	20	N	N
69	20250306	130405	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1255	5	2	0.40	134168858	107975	72.85	1251	1269	1235	1625	875	1250	1242.59	3.05	-23934	1284	1266	1252	1234	1220	1260	1228	160	375	500	900	1	1	32000000	402	12.18	1.21	12	0.34	103.00	1039.00	1806	20240617	-30.51	1054	20241230	19.07	1390	-9.71	20250219	1115	12.56	20250102	1806	-30.51	20240617	1054	19.07	20241230	2.37	N	033250	500	160 억	975014	N	N	20	N	N
70	20250306	120406	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1242	-8	5	-0.64	118395519	95304	64.30	1251	1269	1235	1625	875	1250	1242.29	3.05	-29503	1284	1266	1252	1234	1220	1260	1228	160	375	500	900	1	1	32000000	397	12.06	1.20	12	0.30	103.00	1039.00	1806	20240617	-31.23	1054	20241230	17.84	1390	-10.65	20250219	1115	11.39	20250102	1806	-31.23	20240617	1054	17.84	20241230	2.37	N	033250	500	160 억	975014	N	N	20	N	N
71	20250306	110405	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1235	-15	5	-1.20	97250570	78235	52.79	1251	1269	1235	1625	875	1250	1243.06	3.05	-28956	1284	1266	1252	1234	1220	1260	1228	160	375	500	900	1	1	32000000	395	11.99	1.19	12	0.24	103.00	1039.00	1806	20240617	-31.62	1054	20241230	17.17	1390	-11.15	20250219	1115	10.76	20250102	1806	-31.62	20240617	1054	17.17	20241230	2.37	N	033250	500	160 억	975014	N	N	20	N	N
72	20250306	100406	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1240	-10	5	-0.80	64876198	52124	35.17	1251	1269	1240	1625	875	1250	1244.65	3.05	-15530	1284	1266	1252	1234	1220	1260	1228	160	375	500	900	1	1	32000000	397	12.04	1.19	12	0.16	103.00	1039.00	1806	20240617	-31.34	1054	20241230	17.65	1390	-10.79	20250219	1115	11.21	20250102	1806	-31.34	20240617	1054	17.65	20241230	2.37	N	033250	500	160 억	975014	N	N	20	N	N
73	20250306	090408	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1267	17	2	1.36	3066991	2439	1.65	1251	1269	1251	1625	875	1250	1257.48	3.05	-189	1284	1266	1252	1234	1220	1260	1228	160	375	500	900	1	1	32000000	405	12.30	1.22	12	0.01	103.00	1039.00	1806	20240617	-29.84	1054	20241230	20.21	1390	-8.85	20250219	1115	13.63	20250102	1806	-29.84	20240617	1054	20.21	20241230	2.37	N	033250	500	160 억	975014	N	N	20	N	N
74	20250305	160402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1250	15	2	1.21	181705544	145207	52.42	1270	1270	1238	1605	865	1235	1251.36	2.90	47339	1317	1276	1249	1208	1181	1262	1194	160	370	500	880	1	1	32000000	400	12.14	1.20	12	0.45	103.00	1039.00	1806	20240617	-30.79	1054	20241230	18.60	1390	-10.07	20250219	1115	12.11	20250102	1806	-30.79	20240617	1054	18.60	20241230	2.19	N	033250	500	160 억	927696	N	N	20	N	N
75	20250305	150404	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1245	10	2	0.81	167630688	133956	48.36	1270	1270	1238	1605	865	1235	1251.39	2.90	53054	1317	1276	1249	1208	1181	1262	1194	160	370	500	880	1	1	32000000	398	12.09	1.20	12	0.42	103.00	1039.00	1806	20240617	-31.06	1054	20241230	18.12	1390	-10.43	20250219	1115	11.66	20250102	1806	-31.06	20240617	1054	18.12	20241230	2.19	N	033250	500	160 억	927696	N	N	6	N	N
76	20250305	140401	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1254	19	2	1.54	138713335	110732	39.98	1270	1270	1238	1605	865	1235	1252.69	2.90	42235	1317	1276	1249	1208	1181	1262	1194	160	370	500	880	1	1	32000000	401	12.17	1.21	12	0.35	103.00	1039.00	1806	20240617	-30.56	1054	20241230	18.98	1390	-9.78	20250219	1115	12.47	20250102	1806	-30.56	20240617	1054	18.98	20241230	2.19	N	033250	500	160 억	927696	N	N	6	N	N
77	20250305	130401	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1248	13	2	1.05	111684631	89195	32.20	1270	1270	1238	1605	865	1235	1252.14	2.90	41249	1317	1276	1249	1208	1181	1262	1194	160	370	500	880	1	1	32000000	399	12.12	1.20	12	0.28	103.00	1039.00	1806	20240617	-30.90	1054	20241230	18.41	1390	-10.22	20250219	1115	11.93	20250102	1806	-30.90	20240617	1054	18.41	20241230	2.19	N	033250	500	160 억	927696	N	N	6	N	N
78	20250305	120403	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1245	10	2	0.81	92958504	74162	26.77	1270	1270	1238	1605	865	1235	1253.45	2.90	39450	1317	1276	1249	1208	1181	1262	1194	160	370	500	880	1	1	32000000	398	12.09	1.20	12	0.23	103.00	1039.00	1806	20240617	-31.06	1054	20241230	18.12	1390	-10.43	20250219	1115	11.66	20250102	1806	-31.06	20240617	1054	18.12	20241230	2.19	N	033250	500	160 억	927696	N	N	6	N	N
79	20250305	110400	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1255	20	2	1.62	82558514	65793	23.75	1270	1270	1238	1605	865	1235	1254.82	2.90	34581	1317	1276	1249	1208	1181	1262	1194	160	370	500	880	1	1	32000000	402	12.18	1.21	12	0.21	103.00	1039.00	1806	20240617	-30.51	1054	20241230	19.07	1390	-9.71	20250219	1115	12.56	20250102	1806	-30.51	20240617	1054	19.07	20241230	2.19	N	033250	500	160 억	927696	N	N	6	N	N
80	20250305	100403	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1256	21	2	1.70	35820791	28385	10.25	1270	1270	1238	1605	865	1235	1261.96	2.90	14483	1317	1276	1249	1208	1181	1262	1194	160	370	500	880	1	1	32000000	402	12.19	1.21	12	0.09	103.00	1039.00	1806	20240617	-30.45	1054	20241230	19.17	1390	-9.64	20250219	1115	12.65	20250102	1806	-30.45	20240617	1054	19.17	20241230	2.19	N	033250	500	160 억	927696	N	N	6	N	N
81	20250305	090400	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1238	3	2	0.24	770240	608	0.22	1270	1270	1238	1605	865	1235	1266.84	2.90	60	1317	1276	1249	1208	1181	1262	1194	160	370	500	880	1	1	32000000	396	12.02	1.19	12	0.00	103.00	1039.00	1806	20240617	-31.45	1054	20241230	17.46	1390	-10.94	20250219	1115	11.03	20250102	1806	-31.45	20240617	1054	17.46	20241230	2.19	N	033250	500	160 억	927696	N	N	6	N	N
82	20250304	160359	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1235	-23	5	-1.83	340718106	275624	69.46	1290	1290	1222	1635	881	1258	1236.18	3.11	-68294	1295	1276	1258	1239	1221	1267	1230	160	377	500	900	1	1	32000000	395	11.99	1.19	12	0.86	103.00	1039.00	1806	20240617	-31.62	1054	20241230	17.17	1390	-11.15	20250219	1115	10.76	20250102	1806	-31.62	20240617	1054	17.17	20241230	2.20	N	033250	500	160 억	995990	N	N	6	N	N
83	20250304	150357	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1243	-15	5	-1.19	311583884	252085	63.52	1290	1290	1222	1635	881	1258	1236.03	3.11	-63860	1295	1276	1258	1239	1221	1267	1230	160	377	500	900	1	1	32000000	398	12.07	1.20	12	0.79	103.00	1039.00	1806	20240617	-31.17	1054	20241230	17.93	1390	-10.58	20250219	1115	11.48	20250102	1806	-31.17	20240617	1054	17.93	20241230	2.20	N	033250	500	160 억	995990	N	N	0	N	N
84	20250304	140359	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1235	-23	5	-1.83	297673701	240797	60.68	1290	1290	1222	1635	881	1258	1236.20	3.11	-65645	1295	1276	1258	1239	1221	1267	1230	160	377	500	900	1	1	32000000	395	11.99	1.19	12	0.75	103.00	1039.00	1806	20240617	-31.62	1054	20241230	17.17	1390	-11.15	20250219	1115	10.76	20250102	1806	-31.62	20240617	1054	17.17	20241230	2.20	N	033250	500	160 억	995990	N	N	0	N	N
85	20250304	130357	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1223	-35	5	-2.78	248496221	200994	50.65	1290	1290	1222	1635	881	1258	1236.34	3.11	-54877	1295	1276	1258	1239	1221	1267	1230	160	377	500	900	1	1	32000000	391	11.87	1.18	12	0.63	103.00	1039.00	1806	20240617	-32.28	1054	20241230	16.03	1390	-12.01	20250219	1115	9.69	20250102	1806	-32.28	20240617	1054	16.03	20241230	2.20	N	033250	500	160 억	995990	N	N	0	N	N
86	20250304	120356	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1227	-31	5	-2.46	200751892	161971	40.82	1290	1290	1222	1635	881	1258	1239.43	3.11	-46610	1295	1276	1258	1239	1221	1267	1230	160	377	500	900	1	1	32000000	393	11.91	1.18	12	0.51	103.00	1039.00	1806	20240617	-32.06	1054	20241230	16.41	1390	-11.73	20250219	1115	10.04	20250102	1806	-32.06	20240617	1054	16.41	20241230	2.20	N	033250	500	160 억	995990	N	N	0	N	N
87	20250304	110358	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1231	-27	5	-2.15	187612840	151246	38.11	1290	1290	1222	1635	881	1258	1240.45	3.11	-46814	1295	1276	1258	1239	1221	1267	1230	160	377	500	900	1	1	32000000	394	11.95	1.18	12	0.47	103.00	1039.00	1806	20240617	-31.84	1054	20241230	16.79	1390	-11.44	20250219	1115	10.40	20250102	1806	-31.84	20240617	1054	16.79	20241230	2.20	N	033250	500	160 억	995990	N	N	0	N	N
88	20250304	100356	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1237	-21	5	-1.67	117992979	94383	23.78	1290	1290	1222	1635	881	1258	1250.15	3.11	-56716	1295	1276	1258	1239	1221	1267	1230	160	377	500	900	1	1	32000000	396	12.01	1.19	12	0.29	103.00	1039.00	1806	20240617	-31.51	1054	20241230	17.36	1390	-11.01	20250219	1115	10.94	20250102	1806	-31.51	20240617	1054	17.36	20241230	2.20	N	033250	500	160 억	995990	N	N	0	N	N
89	20250304	090354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1260	2	2	0.16	41538412	32622	8.22	1290	1290	1257	1635	881	1258	1273.33	3.11	-24648	1295	1276	1258	1239	1221	1267	1230	160	377	500	900	1	1	32000000	403	12.23	1.21	12	0.10	103.00	1039.00	1806	20240617	-30.23	1054	20241230	19.54	1390	-9.35	20250219	1115	13.00	20250102	1806	-30.23	20240617	1054	19.54	20241230	2.20	N	033250	500	160 억	995990	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History