KissMeData/023810/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	121526	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5530	-90	5	-1.60	55854110	10185	143.39	5410	5530	5410	7300	3940	5620	5483.96	0.95	-1267	5753	5686	5633	5566	5513	5660	5540	50	1680	500	4040	10	1	10000000	553	4.97	0.46	12	0.10	1112.00	12029.00	10570	20240320	-47.68	5260	20241202	5.13	6780	-18.44	20250214	5310	4.14	20250106	10310	-46.36	20240617	5260	5.13	20241202	2.30	Y	023810	500	50 억	94679	N	N	0	N	N
3	20250328	160351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5620	-70	5	-1.23	39777340	7103	138.95	5700	5700	5580	7390	3990	5690	5600.07	0.88	-104	5783	5736	5703	5656	5623	5720	5640	50	1700	500	4090	10	1	10000000	562	5.05	0.47	12	0.07	1112.00	12029.00	10570	20240320	-46.83	5260	20241202	6.84	6780	-17.11	20250214	5310	5.84	20250106	10310	-45.49	20240617	5260	6.84	20241202	2.25	N	023810	500	50 억	88179	N	N	0	N	N
4	20250328	150353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5600	-90	5	-1.58	36450430	6511	127.37	5700	5700	5580	7390	3990	5690	5598.28	0.88	8	5783	5736	5703	5656	5623	5720	5640	50	1700	500	4090	10	1	10000000	560	5.04	0.47	12	0.07	1112.00	12029.00	10570	20240320	-47.02	5260	20241202	6.46	6780	-17.40	20250214	5310	5.46	20250106	10310	-45.68	20240617	5260	6.46	20241202	2.25	N	023810	500	50 억	88179	N	N	0	N	N
5	20250328	140354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5610	-80	5	-1.41	30329440	5418	105.99	5700	5700	5580	7390	3990	5690	5597.90	0.88	76	5783	5736	5703	5656	5623	5720	5640	50	1700	500	4090	10	1	10000000	561	5.04	0.47	12	0.05	1112.00	12029.00	10570	20240320	-46.93	5260	20241202	6.65	6780	-17.26	20250214	5310	5.65	20250106	10310	-45.59	20240617	5260	6.65	20241202	2.25	N	023810	500	50 억	88179	N	N	0	N	N
6	20250328	130353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5620	-70	5	-1.23	26386120	4715	92.23	5700	5700	5580	7390	3990	5690	5596.21	0.88	321	5783	5736	5703	5656	5623	5720	5640	50	1700	500	4090	10	1	10000000	562	5.05	0.47	12	0.05	1112.00	12029.00	10570	20240320	-46.83	5260	20241202	6.84	6780	-17.11	20250214	5310	5.84	20250106	10310	-45.49	20240617	5260	6.84	20241202	2.25	N	023810	500	50 억	88179	N	N	0	N	N
7	20250328	120352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5610	-80	5	-1.41	23973880	4285	83.82	5700	5700	5580	7390	3990	5690	5594.84	0.88	328	5783	5736	5703	5656	5623	5720	5640	50	1700	500	4090	10	1	10000000	561	5.04	0.47	12	0.04	1112.00	12029.00	10570	20240320	-46.93	5260	20241202	6.65	6780	-17.26	20250214	5310	5.65	20250106	10310	-45.59	20240617	5260	6.65	20241202	2.25	N	023810	500	50 억	88179	N	N	0	N	N
8	20250328	110351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5610	-80	5	-1.41	23900830	4272	83.57	5700	5700	5580	7390	3990	5690	5594.76	0.88	328	5783	5736	5703	5656	5623	5720	5640	50	1700	500	4090	10	1	10000000	561	5.04	0.47	12	0.04	1112.00	12029.00	10570	20240320	-46.93	5260	20241202	6.65	6780	-17.26	20250214	5310	5.65	20250106	10310	-45.59	20240617	5260	6.65	20241202	2.25	N	023810	500	50 억	88179	N	N	0	N	N
9	20250328	100353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5620	-70	5	-1.23	20559480	3677	71.93	5700	5700	5580	7390	3990	5690	5591.37	0.88	439	5783	5736	5703	5656	5623	5720	5640	50	1700	500	4090	10	1	10000000	562	5.05	0.47	12	0.04	1112.00	12029.00	10570	20240320	-46.83	5260	20241202	6.84	6780	-17.11	20250214	5310	5.84	20250106	10310	-45.49	20240617	5260	6.84	20241202	2.25	N	023810	500	50 억	88179	N	N	0	N	N
10	20250328	090356	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5610	-80	5	-1.41	1016560	181	3.54	5700	5700	5610	7390	3990	5690	5616.35	0.88	-15	5783	5736	5703	5656	5623	5720	5640	50	1700	500	4090	10	1	10000000	561	5.04	0.47	12	0.00	1112.00	12029.00	10570	20240320	-46.93	5260	20241202	6.65	6780	-17.26	20250214	5310	5.65	20250106	10310	-45.59	20240617	5260	6.65	20241202	2.25	N	023810	500	50 억	88179	N	N	0	N	N
11	20250327	161008	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	-70	5	-1.22	29105670	5112	20.26	5720	5750	5670	7480	4040	5760	5693.60	0.88	-327	5960	5860	5760	5660	5560	5810	5610	50	1720	500	4140	10	1	10000000	569	5.12	0.47	12	0.05	1112.00	12029.00	10570	20240320	-46.17	5260	20241202	8.17	6780	-16.08	20250214	5310	7.16	20250106	10310	-44.81	20240617	5260	8.17	20241202	2.27	N	023810	500	50 억	88452	N	N	2	N	N
12	20250327	150353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5670	-90	5	-1.56	20977840	3683	14.59	5720	5750	5670	7480	4040	5760	5695.86	0.88	-123	5960	5860	5760	5660	5560	5810	5610	50	1720	500	4140	10	1	10000000	567	5.10	0.47	12	0.04	1112.00	12029.00	10570	20240320	-46.36	5260	20241202	7.79	6780	-16.37	20250214	5310	6.78	20250106	10310	-45.00	20240617	5260	7.79	20241202	2.27	N	023810	500	50 억	88452	N	N	2	N	N
13	20250327	140350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	-80	5	-1.39	17716160	3108	12.32	5720	5750	5670	7480	4040	5760	5700.18	0.88	-82	5960	5860	5760	5660	5560	5810	5610	50	1720	500	4140	10	1	10000000	568	5.11	0.47	12	0.03	1112.00	12029.00	10570	20240320	-46.26	5260	20241202	7.98	6780	-16.22	20250214	5310	6.97	20250106	10310	-44.91	20240617	5260	7.98	20241202	2.27	N	023810	500	50 억	88452	N	N	2	N	N
14	20250327	130349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	-80	5	-1.39	16925990	2969	11.76	5720	5750	5670	7480	4040	5760	5700.91	0.88	8	5960	5860	5760	5660	5560	5810	5610	50	1720	500	4140	10	1	10000000	568	5.11	0.47	12	0.03	1112.00	12029.00	10570	20240320	-46.26	5260	20241202	7.98	6780	-16.22	20250214	5310	6.97	20250106	10310	-44.91	20240617	5260	7.98	20241202	2.27	N	023810	500	50 억	88452	N	N	2	N	N
15	20250327	120353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	-80	5	-1.39	12345230	2164	8.58	5720	5750	5670	7480	4040	5760	5704.82	0.88	20	5960	5860	5760	5660	5560	5810	5610	50	1720	500	4140	10	1	10000000	568	5.11	0.47	12	0.02	1112.00	12029.00	10570	20240320	-46.26	5260	20241202	7.98	6780	-16.22	20250214	5310	6.97	20250106	10310	-44.91	20240617	5260	7.98	20241202	2.27	N	023810	500	50 억	88452	N	N	2	N	N
16	20250327	110353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	-70	5	-1.22	10917060	1913	7.58	5720	5750	5670	7480	4040	5760	5706.77	0.88	74	5960	5860	5760	5660	5560	5810	5610	50	1720	500	4140	10	1	10000000	569	5.12	0.47	12	0.02	1112.00	12029.00	10570	20240320	-46.17	5260	20241202	8.17	6780	-16.08	20250214	5310	7.16	20250106	10310	-44.81	20240617	5260	8.17	20241202	2.27	N	023810	500	50 억	88452	N	N	2	N	N
17	20250327	100350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	-60	5	-1.04	5761390	1006	3.99	5720	5750	5670	7480	4040	5760	5727.03	0.88	62	5960	5860	5760	5660	5560	5810	5610	50	1720	500	4140	10	1	10000000	570	5.13	0.47	12	0.01	1112.00	12029.00	10570	20240320	-46.07	5260	20241202	8.37	6780	-15.93	20250214	5310	7.34	20250106	10310	-44.71	20240617	5260	8.37	20241202	2.27	N	023810	500	50 억	88452	N	N	2	N	N
18	20250327	090353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5750	-10	5	-0.17	862390	151	0.60	5720	5750	5670	7480	4040	5760	5711.19	0.88	114	5960	5860	5760	5660	5560	5810	5610	50	1720	500	4140	10	1	10000000	575	5.17	0.48	12	0.00	1112.00	12029.00	10570	20240320	-45.60	5260	20241202	9.32	6780	-15.19	20250214	5310	8.29	20250106	10310	-44.23	20240617	5260	9.32	20241202	2.27	N	023810	500	50 억	88452	N	N	2	N	N
19	20250326	160348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5760	-80	5	-1.37	144731920	25235	20.29	5860	5860	5660	7590	4090	5840	5735.36	0.86	2051	6653	6246	5993	5586	5333	6120	5460	50	1750	500	4200	10	1	10000000	576	5.18	0.48	12	0.25	1112.00	12029.00	10570	20240320	-45.51	5260	20241202	9.51	6780	-15.04	20250214	5310	8.47	20250106	10310	-44.13	20240617	5260	9.51	20241202	2.25	N	023810	500	50 억	86486	N	N	2	N	N
20	20250326	150347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	-140	5	-2.40	128823160	22472	18.07	5860	5860	5660	7590	4090	5840	5732.61	0.86	2529	6653	6246	5993	5586	5333	6120	5460	50	1750	500	4200	10	1	10000000	570	5.13	0.47	12	0.22	1112.00	12029.00	10570	20240320	-46.07	5260	20241202	8.37	6780	-15.93	20250214	5310	7.34	20250106	10310	-44.71	20240617	5260	8.37	20241202	2.25	N	023810	500	50 억	86486	N	N	8	N	N
21	20250326	140349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5750	-90	5	-1.54	69885570	12138	9.76	5860	5860	5690	7590	4090	5840	5757.59	0.86	437	6653	6246	5993	5586	5333	6120	5460	50	1750	500	4200	10	1	10000000	575	5.17	0.48	12	0.12	1112.00	12029.00	10570	20240320	-45.60	5260	20241202	9.32	6780	-15.19	20250214	5310	8.29	20250106	10310	-44.23	20240617	5260	9.32	20241202	2.25	N	023810	500	50 억	86486	N	N	8	N	N
22	20250326	130350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5760	-80	5	-1.37	63679140	11062	8.89	5860	5860	5690	7590	4090	5840	5756.57	0.86	631	6653	6246	5993	5586	5333	6120	5460	50	1750	500	4200	10	1	10000000	576	5.18	0.48	12	0.11	1112.00	12029.00	10570	20240320	-45.51	5260	20241202	9.51	6780	-15.04	20250214	5310	8.47	20250106	10310	-44.13	20240617	5260	9.51	20241202	2.25	N	023810	500	50 억	86486	N	N	8	N	N
23	20250326	120351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5750	-90	5	-1.54	61084060	10611	8.53	5860	5860	5690	7590	4090	5840	5756.67	0.86	603	6653	6246	5993	5586	5333	6120	5460	50	1750	500	4200	10	1	10000000	575	5.17	0.48	12	0.11	1112.00	12029.00	10570	20240320	-45.60	5260	20241202	9.32	6780	-15.19	20250214	5310	8.29	20250106	10310	-44.23	20240617	5260	9.32	20241202	2.25	N	023810	500	50 억	86486	N	N	8	N	N
24	20250326	110349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5770	-70	5	-1.20	57723000	10028	8.06	5860	5860	5690	7590	4090	5840	5756.18	0.86	614	6653	6246	5993	5586	5333	6120	5460	50	1750	500	4200	10	1	10000000	577	5.19	0.48	12	0.10	1112.00	12029.00	10570	20240320	-45.41	5260	20241202	9.70	6780	-14.90	20250214	5310	8.66	20250106	10310	-44.03	20240617	5260	9.70	20241202	2.25	N	023810	500	50 억	86486	N	N	8	N	N
25	20250326	100350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	-60	5	-1.03	31759380	5494	4.42	5860	5860	5720	7590	4090	5840	5780.74	0.86	562	6653	6246	5993	5586	5333	6120	5460	50	1750	500	4200	10	1	10000000	578	5.20	0.48	12	0.05	1112.00	12029.00	10570	20240320	-45.32	5260	20241202	9.89	6780	-14.75	20250214	5310	8.85	20250106	10310	-43.94	20240617	5260	9.89	20241202	2.25	N	023810	500	50 억	86486	N	N	8	N	N
26	20250326	090350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5820	-20	5	-0.34	1842690	315	0.25	5860	5860	5820	7590	4090	5840	5849.81	0.86	-113	6653	6246	5993	5586	5333	6120	5460	50	1750	500	4200	10	1	10000000	582	5.23	0.48	12	0.00	1112.00	12029.00	10570	20240320	-44.94	5260	20241202	10.65	6780	-14.16	20250214	5310	9.60	20250106	10310	-43.55	20240617	5260	10.65	20241202	2.25	N	023810	500	50 억	86486	N	N	8	N	N
27	20250325	160348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5840	100	2	1.74	748058755	124352	1220.81	5850	6400	5740	7460	4020	5740	6015.66	0.85	-3023	5946	5842	5696	5592	5446	5895	5645	50	1720	500	4130	10	1	10000000	584	5.25	0.49	12	1.24	1112.00	12029.00	10570	20240320	-44.75	5260	20241202	11.03	6780	-13.86	20250214	5310	9.98	20250106	10490	-44.33	20240325	5260	11.03	20241202	2.26	N	023810	500	50 억	85232	N	N	8	N	N
28	20250325	150349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5770	30	2	0.52	735294075	122163	1199.32	5850	6400	5740	7460	4020	5740	6018.96	0.85	-2941	5946	5842	5696	5592	5446	5895	5645	50	1720	500	4130	10	1	10000000	577	5.19	0.48	12	1.22	1112.00	12029.00	10570	20240320	-45.41	5260	20241202	9.70	6780	-14.90	20250214	5310	8.66	20250106	10490	-45.00	20240325	5260	9.70	20241202	2.26	N	023810	500	50 억	85232	N	N	0	N	N
29	20250325	140348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5760	20	2	0.35	731746125	121549	1193.29	5850	6400	5740	7460	4020	5740	6020.17	0.85	-2918	5946	5842	5696	5592	5446	5895	5645	50	1720	500	4130	10	1	10000000	576	5.18	0.48	12	1.22	1112.00	12029.00	10570	20240320	-45.51	5260	20241202	9.51	6780	-15.04	20250214	5310	8.47	20250106	10490	-45.09	20240325	5260	9.51	20241202	2.26	N	023810	500	50 억	85232	N	N	0	N	N
30	20250325	130349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	40	2	0.70	714450285	118543	1163.78	5850	6400	5770	7460	4020	5740	6026.93	0.85	-1779	5946	5842	5696	5592	5446	5895	5645	50	1720	500	4130	10	1	10000000	578	5.20	0.48	12	1.19	1112.00	12029.00	10570	20240320	-45.32	5260	20241202	9.89	6780	-14.75	20250214	5310	8.85	20250106	10490	-44.90	20240325	5260	9.89	20241202	2.26	N	023810	500	50 억	85232	N	N	0	N	N
31	20250325	120348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5820	80	2	1.39	711238265	117988	1158.33	5850	6400	5770	7460	4020	5740	6028.06	0.85	-1684	5946	5842	5696	5592	5446	5895	5645	50	1720	500	4130	10	1	10000000	582	5.23	0.48	12	1.18	1112.00	12029.00	10570	20240320	-44.94	5260	20241202	10.65	6780	-14.16	20250214	5310	9.60	20250106	10490	-44.52	20240325	5260	10.65	20241202	2.26	N	023810	500	50 억	85232	N	N	0	N	N
32	20250325	110348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	60	2	1.05	685119005	113481	1114.09	5850	6400	5780	7460	4020	5740	6037.30	0.85	-947	5946	5842	5696	5592	5446	5895	5645	50	1720	500	4130	10	1	10000000	580	5.22	0.48	12	1.13	1112.00	12029.00	10570	20240320	-45.13	5260	20241202	10.27	6780	-14.45	20250214	5310	9.23	20250106	10490	-44.71	20240325	5260	10.27	20241202	2.26	N	023810	500	50 억	85232	N	N	0	N	N
33	20250325	100355	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	70	2	1.22	651566165	107709	1057.42	5850	6400	5780	7460	4020	5740	6049.32	0.85	-585	5946	5842	5696	5592	5446	5895	5645	50	1720	500	4130	10	1	10000000	581	5.22	0.48	12	1.08	1112.00	12029.00	10570	20240320	-45.03	5260	20241202	10.46	6780	-14.31	20250214	5310	9.42	20250106	10490	-44.61	20240325	5260	10.46	20241202	2.26	N	023810	500	50 억	85232	N	N	0	N	N
34	20250325	090349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5830	90	2	1.57	26967090	4612	45.28	5850	5880	5800	7460	4020	5740	5847.16	0.85	153	5946	5842	5696	5592	5446	5895	5645	50	1720	500	4130	10	1	10000000	583	5.24	0.48	12	0.05	1112.00	12029.00	10570	20240320	-44.84	5260	20241202	10.84	6780	-14.01	20250214	5310	9.79	20250106	10490	-44.42	20240325	5260	10.84	20241202	2.26	N	023810	500	50 억	85232	N	N	0	N	N
35	20250324	160347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5740	20	2	0.35	57839445	10186	154.61	5710	5800	5550	7430	4010	5720	5678.33	0.50	-322	5793	5756	5683	5646	5573	5775	5665	50	1710	500	4110	10	1	10000000	574	5.16	0.48	12	0.10	1112.00	12029.00	10570	20240320	-45.70	5260	20241202	9.13	6780	-15.34	20250214	5310	8.10	20250106	10490	-45.28	20240325	5260	9.13	20241202	2.25	N	023810	500	50 억	49816	N	N	19	N	N
36	20250324	150349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	-40	5	-0.70	56503255	9952	151.06	5710	5800	5550	7430	4010	5720	5677.58	0.50	-316	5793	5756	5683	5646	5573	5775	5665	50	1710	500	4110	10	1	10000000	568	5.11	0.47	12	0.10	1112.00	12029.00	10570	20240320	-46.26	5260	20241202	7.98	6780	-16.22	20250214	5310	6.97	20250106	10490	-45.85	20240325	5260	7.98	20241202	2.25	N	023810	500	50 억	49816	N	N	19	N	N
37	20250324	140350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	-20	5	-0.35	53574305	9438	143.26	5710	5800	5550	7430	4010	5720	5676.45	0.50	-401	5793	5756	5683	5646	5573	5775	5665	50	1710	500	4110	10	1	10000000	570	5.13	0.47	12	0.09	1112.00	12029.00	10570	20240320	-46.07	5260	20241202	8.37	6780	-15.93	20250214	5310	7.34	20250106	10490	-45.66	20240325	5260	8.37	20241202	2.25	N	023810	500	50 억	49816	N	N	19	N	N
38	20250324	130349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	-40	5	-0.70	51555105	9084	137.89	5710	5800	5550	7430	4010	5720	5675.37	0.50	-407	5793	5756	5683	5646	5573	5775	5665	50	1710	500	4110	10	1	10000000	568	5.11	0.47	12	0.09	1112.00	12029.00	10570	20240320	-46.26	5260	20241202	7.98	6780	-16.22	20250214	5310	6.97	20250106	10490	-45.85	20240325	5260	7.98	20241202	2.25	N	023810	500	50 억	49816	N	N	19	N	N
39	20250324	120349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	0	3	0.00	45547510	8029	121.87	5710	5800	5550	7430	4010	5720	5672.87	0.50	-575	5793	5756	5683	5646	5573	5775	5665	50	1710	500	4110	10	1	10000000	572	5.14	0.48	12	0.08	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	6780	-15.63	20250214	5310	7.72	20250106	10490	-45.47	20240325	5260	8.75	20241202	2.25	N	023810	500	50 억	49816	N	N	19	N	N
40	20250324	110349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	0	3	0.00	32784290	5811	88.21	5710	5720	5550	7430	4010	5720	5641.76	0.50	-22	5793	5756	5683	5646	5573	5775	5665	50	1710	500	4110	10	1	10000000	572	5.14	0.48	12	0.06	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	6780	-15.63	20250214	5310	7.72	20250106	10490	-45.47	20240325	5260	8.75	20241202	2.25	N	023810	500	50 억	49816	N	N	19	N	N
41	20250324	100348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5630	-90	5	-1.57	21710490	3860	58.59	5710	5710	5550	7430	4010	5720	5624.48	0.50	-53	5793	5756	5683	5646	5573	5775	5665	50	1710	500	4110	10	1	10000000	563	5.06	0.47	12	0.04	1112.00	12029.00	10570	20240320	-46.74	5260	20241202	7.03	6780	-16.96	20250214	5310	6.03	20250106	10490	-46.33	20240325	5260	7.03	20241202	2.25	N	023810	500	50 억	49816	N	N	19	N	N
42	20250324	090349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	-10	5	-0.17	114200	20	0.30	5710	5710	5710	7430	4010	5720	5710.00	0.50	-3	5793	5756	5683	5646	5573	5775	5665	50	1710	500	4110	10	1	10000000	571	5.13	0.47	12	0.00	1112.00	12029.00	10570	20240320	-45.98	5260	20241202	8.56	6780	-15.78	20250214	5310	7.53	20250106	10490	-45.57	20240325	5260	8.56	20241202	2.25	N	023810	500	50 억	49816	N	N	19	N	N
43	20250321	160348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	0	3	0.00	37084300	6538	94.10	5690	5720	5610	7430	4010	5720	5672.11	0.48	-39	5786	5752	5716	5682	5646	5735	5665	50	1710	500	4110	10	1	10000000	572	5.14	0.48	12	0.07	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	6780	-15.63	20250214	5310	7.72	20250106	10490	-45.47	20240325	5260	8.75	20241202	2.25	N	023810	500	50 억	48433	N	N	19	N	N
44	20250321	150348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	-20	5	-0.35	32199520	5684	81.81	5690	5710	5610	7430	4010	5720	5664.94	0.48	54	5786	5752	5716	5682	5646	5735	5665	50	1710	500	4110	10	1	10000000	570	5.13	0.47	12	0.06	1112.00	12029.00	10570	20240320	-46.07	5260	20241202	8.37	6780	-15.93	20250214	5310	7.34	20250106	10490	-45.66	20240325	5260	8.37	20241202	2.25	N	023810	500	50 억	48433	N	N	2	N	N
45	20250321	140347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5670	-50	5	-0.87	26801590	4735	68.15	5690	5710	5610	7430	4010	5720	5660.31	0.48	-16	5786	5752	5716	5682	5646	5735	5665	50	1710	500	4110	10	1	10000000	567	5.10	0.47	12	0.05	1112.00	12029.00	10570	20240320	-46.36	5260	20241202	7.79	6780	-16.37	20250214	5310	6.78	20250106	10490	-45.95	20240325	5260	7.79	20241202	2.25	N	023810	500	50 억	48433	N	N	2	N	N
46	20250321	130349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5650	-70	5	-1.22	26409680	4666	67.16	5690	5710	5610	7430	4010	5720	5660.03	0.48	-16	5786	5752	5716	5682	5646	5735	5665	50	1710	500	4110	10	1	10000000	565	5.08	0.47	12	0.05	1112.00	12029.00	10570	20240320	-46.55	5260	20241202	7.41	6780	-16.67	20250214	5310	6.40	20250106	10490	-46.14	20240325	5260	7.41	20241202	2.25	N	023810	500	50 억	48433	N	N	2	N	N
47	20250321	120349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5650	-70	5	-1.22	24345560	4301	61.90	5690	5710	5610	7430	4010	5720	5660.44	0.48	-53	5786	5752	5716	5682	5646	5735	5665	50	1710	500	4110	10	1	10000000	565	5.08	0.47	12	0.04	1112.00	12029.00	10570	20240320	-46.55	5260	20241202	7.41	6780	-16.67	20250214	5310	6.40	20250106	10490	-46.14	20240325	5260	7.41	20241202	2.25	N	023810	500	50 억	48433	N	N	2	N	N
48	20250321	110348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5650	-70	5	-1.22	8740050	1542	22.19	5690	5710	5610	7430	4010	5720	5668.00	0.48	29	5786	5752	5716	5682	5646	5735	5665	50	1710	500	4110	10	1	10000000	565	5.08	0.47	12	0.02	1112.00	12029.00	10570	20240320	-46.55	5260	20241202	7.41	6780	-16.67	20250214	5310	6.40	20250106	10490	-46.14	20240325	5260	7.41	20241202	2.25	N	023810	500	50 억	48433	N	N	2	N	N
49	20250321	100349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5670	-50	5	-0.87	7016000	1237	17.80	5690	5710	5610	7430	4010	5720	5671.79	0.48	-5	5786	5752	5716	5682	5646	5735	5665	50	1710	500	4110	10	1	10000000	567	5.10	0.47	12	0.01	1112.00	12029.00	10570	20240320	-46.36	5260	20241202	7.79	6780	-16.37	20250214	5310	6.78	20250106	10490	-45.95	20240325	5260	7.79	20241202	2.25	N	023810	500	50 억	48433	N	N	2	N	N
50	20250321	090350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	-20	5	-0.35	962480	169	2.43	5690	5700	5690	7430	4010	5720	5695.15	0.48	60	5786	5752	5716	5682	5646	5735	5665	50	1710	500	4110	10	1	10000000	570	5.13	0.47	12	0.00	1112.00	12029.00	10570	20240320	-46.07	5260	20241202	8.37	6780	-15.93	20250214	5310	7.34	20250106	10490	-45.66	20240325	5260	8.37	20241202	2.25	N	023810	500	50 억	48433	N	N	2	N	N
51	20250320	160407	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	0	3	0.00	38629030	6758	134.51	5750	5750	5680	7430	4010	5720	5716.04	0.49	-331	5780	5750	5710	5680	5640	5730	5660	50	1710	500	4110	10	1	10000000	572	5.14	0.48	12	0.07	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	6780	-15.63	20250214	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	2.27	N	023810	500	50 억	48750	N	N	2	N	N
52	20250320	150349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	-10	5	-0.17	34179120	5980	119.03	5750	5750	5680	7430	4010	5720	5715.57	0.49	-304	5780	5750	5710	5680	5640	5730	5660	50	1710	500	4110	10	1	10000000	571	5.13	0.47	12	0.06	1112.00	12029.00	10570	20240320	-45.98	5260	20241202	8.56	6780	-15.78	20250214	5310	7.53	20250106	10570	-45.98	20240320	5260	8.56	20241202	2.27	N	023810	500	50 억	48750	N	N	1	N	N
53	20250320	140350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	-10	5	-0.17	32415340	5671	112.88	5750	5750	5680	7430	4010	5720	5715.98	0.49	-311	5780	5750	5710	5680	5640	5730	5660	50	1710	500	4110	10	1	10000000	571	5.13	0.47	12	0.06	1112.00	12029.00	10570	20240320	-45.98	5260	20241202	8.56	6780	-15.78	20250214	5310	7.53	20250106	10570	-45.98	20240320	5260	8.56	20241202	2.27	N	023810	500	50 억	48750	N	N	1	N	N
54	20250320	130349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	-10	5	-0.17	32021870	5602	111.50	5750	5750	5690	7430	4010	5720	5716.15	0.49	-311	5780	5750	5710	5680	5640	5730	5660	50	1710	500	4110	10	1	10000000	571	5.13	0.47	12	0.06	1112.00	12029.00	10570	20240320	-45.98	5260	20241202	8.56	6780	-15.78	20250214	5310	7.53	20250106	10570	-45.98	20240320	5260	8.56	20241202	2.27	N	023810	500	50 억	48750	N	N	1	N	N
55	20250320	120348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5730	10	2	0.17	17873420	3120	62.10	5750	5750	5700	7430	4010	5720	5728.66	0.49	-121	5780	5750	5710	5680	5640	5730	5660	50	1710	500	4110	10	1	10000000	573	5.15	0.48	12	0.03	1112.00	12029.00	10570	20240320	-45.79	5260	20241202	8.94	6780	-15.49	20250214	5310	7.91	20250106	10570	-45.79	20240320	5260	8.94	20241202	2.27	N	023810	500	50 억	48750	N	N	1	N	N
56	20250320	110348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	-10	5	-0.17	2872460	502	9.99	5750	5750	5700	7430	4010	5720	5722.03	0.49	-121	5780	5750	5710	5680	5640	5730	5660	50	1710	500	4110	10	1	10000000	571	5.13	0.47	12	0.01	1112.00	12029.00	10570	20240320	-45.98	5260	20241202	8.56	6780	-15.78	20250214	5310	7.53	20250106	10570	-45.98	20240320	5260	8.56	20241202	2.27	N	023810	500	50 억	48750	N	N	1	N	N
57	20250320	100347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	-10	5	-0.17	1722690	301	5.99	5750	5750	5700	7430	4010	5720	5723.22	0.49	0	5780	5750	5710	5680	5640	5730	5660	50	1710	500	4110	10	1	10000000	571	5.13	0.47	12	0.00	1112.00	12029.00	10570	20240320	-45.98	5260	20241202	8.56	6780	-15.78	20250214	5310	7.53	20250106	10570	-45.98	20240320	5260	8.56	20241202	2.27	N	023810	500	50 억	48750	N	N	1	N	N
58	20250320	090350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5750	30	2	0.52	97750	17	0.34	5750	5750	5750	7430	4010	5720	5750.00	0.49	-2	5780	5750	5710	5680	5640	5730	5660	50	1710	500	4110	10	1	10000000	575	5.17	0.48	12	0.00	1112.00	12029.00	10570	20240320	-45.60	5260	20241202	9.32	6780	-15.19	20250214	5310	8.29	20250106	10570	-45.60	20240320	5260	9.32	20241202	2.27	N	023810	500	50 억	48750	N	N	1	N	N
59	20250319	160346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	0	3	0.00	28558020	5004	82.02	5740	5740	5670	7430	4010	5720	5707.04	0.48	362	5793	5756	5713	5676	5633	5760	5680	50	1710	500	4110	10	1	10000000	572	5.14	0.48	12	0.05	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	6780	-15.63	20250214	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	2.30	N	023810	500	50 억	48388	N	N	1	N	N
60	20250319	150348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	-10	5	-0.17	23879320	4186	68.61	5740	5740	5670	7430	4010	5720	5704.57	0.48	423	5793	5756	5713	5676	5633	5760	5680	50	1710	500	4110	10	1	10000000	571	5.13	0.47	12	0.04	1112.00	12029.00	10570	20240320	-45.98	5260	20241202	8.56	6780	-15.78	20250214	5310	7.53	20250106	10570	-45.98	20240320	5260	8.56	20241202	2.30	N	023810	500	50 억	48388	N	N	9	N	N
61	20250319	140349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	0	3	0.00	16723520	2927	47.98	5740	5740	5670	7430	4010	5720	5713.54	0.48	277	5793	5756	5713	5676	5633	5760	5680	50	1710	500	4110	10	1	10000000	572	5.14	0.48	12	0.03	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	6780	-15.63	20250214	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	2.30	N	023810	500	50 억	48388	N	N	9	N	N
62	20250319	130347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5730	10	2	0.17	9860670	1728	28.32	5740	5740	5670	7430	4010	5720	5706.41	0.48	197	5793	5756	5713	5676	5633	5760	5680	50	1710	500	4110	10	1	10000000	573	5.15	0.48	12	0.02	1112.00	12029.00	10570	20240320	-45.79	5260	20241202	8.94	6780	-15.49	20250214	5310	7.91	20250106	10570	-45.79	20240320	5260	8.94	20241202	2.30	N	023810	500	50 억	48388	N	N	9	N	N
63	20250319	120346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	0	3	0.00	2846200	497	8.15	5740	5740	5700	7430	4010	5720	5726.76	0.48	32	5793	5756	5713	5676	5633	5760	5680	50	1710	500	4110	10	1	10000000	572	5.14	0.48	12	0.00	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	6780	-15.63	20250214	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	2.30	N	023810	500	50 억	48388	N	N	9	N	N
64	20250319	110347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	0	3	0.00	1055210	184	3.02	5740	5740	5700	7430	4010	5720	5734.84	0.48	-2	5793	5756	5713	5676	5633	5760	5680	50	1710	500	4110	10	1	10000000	572	5.14	0.48	12	0.00	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	6780	-15.63	20250214	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	2.30	N	023810	500	50 억	48388	N	N	9	N	N
65	20250319	100348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	0	3	0.00	315230	55	0.90	5740	5740	5700	7430	4010	5720	5731.45	0.48	-2	5793	5756	5713	5676	5633	5760	5680	50	1710	500	4110	10	1	10000000	572	5.14	0.48	12	0.00	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	6780	-15.63	20250214	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	2.30	N	023810	500	50 억	48388	N	N	9	N	N
66	20250319	090348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5740	20	2	0.35	103320	18	0.30	5740	5740	5740	7430	4010	5720	5740.00	0.48	-2	5793	5756	5713	5676	5633	5760	5680	50	1710	500	4110	10	1	10000000	574	5.16	0.48	12	0.00	1112.00	12029.00	10570	20240320	-45.70	5260	20241202	9.13	6780	-15.34	20250214	5310	8.10	20250106	10570	-45.70	20240320	5260	9.13	20241202	2.30	N	023810	500	50 억	48388	N	N	9	N	N
67	20250318	160345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	0	3	0.00	33617185	5883	66.79	5720	5750	5670	7430	4010	5720	5714.29	0.45	323	5813	5766	5703	5656	5593	5775	5665	50	1710	500	4110	10	1	10000000	572	5.14	0.48	12	0.06	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	6780	-15.63	20250214	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	2.29	N	023810	500	50 억	45168	N	N	9	N	N
68	20250318	150348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	0	3	0.00	29401545	5146	58.42	5720	5750	5670	7430	4010	5720	5713.48	0.45	423	5813	5766	5703	5656	5593	5775	5665	50	1710	500	4110	10	1	10000000	572	5.14	0.48	12	0.05	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	6780	-15.63	20250214	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	2.29	N	023810	500	50 억	45168	N	N	4	N	N
69	20250318	140347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	-10	5	-0.17	22155845	3872	43.96	5720	5750	5700	7430	4010	5720	5722.07	0.45	320	5813	5766	5703	5656	5593	5775	5665	50	1710	500	4110	10	1	10000000	571	5.13	0.47	12	0.04	1112.00	12029.00	10570	20240320	-45.98	5260	20241202	8.56	6780	-15.78	20250214	5310	7.53	20250106	10570	-45.98	20240320	5260	8.56	20241202	2.29	N	023810	500	50 억	45168	N	N	4	N	N
70	20250318	130346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5730	10	2	0.17	22075805	3858	43.80	5720	5750	5700	7430	4010	5720	5722.09	0.45	328	5813	5766	5703	5656	5593	5775	5665	50	1710	500	4110	10	1	10000000	573	5.15	0.48	12	0.04	1112.00	12029.00	10570	20240320	-45.79	5260	20241202	8.94	6780	-15.49	20250214	5310	7.91	20250106	10570	-45.79	20240320	5260	8.94	20241202	2.29	N	023810	500	50 억	45168	N	N	4	N	N
71	20250318	120346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5730	10	2	0.17	22052885	3854	43.76	5720	5750	5700	7430	4010	5720	5722.08	0.45	328	5813	5766	5703	5656	5593	5775	5665	50	1710	500	4110	10	1	10000000	573	5.15	0.48	12	0.04	1112.00	12029.00	10570	20240320	-45.79	5260	20241202	8.94	6780	-15.49	20250214	5310	7.91	20250106	10570	-45.79	20240320	5260	8.94	20241202	2.29	N	023810	500	50 억	45168	N	N	4	N	N
72	20250318	110345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5730	10	2	0.17	11857785	2069	23.49	5720	5750	5720	7430	4010	5720	5731.17	0.45	228	5813	5766	5703	5656	5593	5775	5665	50	1710	500	4110	10	1	10000000	573	5.15	0.48	12	0.02	1112.00	12029.00	10570	20240320	-45.79	5260	20241202	8.94	6780	-15.49	20250214	5310	7.91	20250106	10570	-45.79	20240320	5260	8.94	20241202	2.29	N	023810	500	50 억	45168	N	N	4	N	N
73	20250318	100347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5750	30	2	0.52	4732355	825	9.37	5720	5750	5720	7430	4010	5720	5736.19	0.45	62	5813	5766	5703	5656	5593	5775	5665	50	1710	500	4110	10	1	10000000	575	5.17	0.48	12	0.01	1112.00	12029.00	10570	20240320	-45.60	5260	20241202	9.32	6780	-15.19	20250214	5310	8.29	20250106	10570	-45.60	20240320	5260	9.32	20241202	2.29	N	023810	500	50 억	45168	N	N	4	N	N
74	20250318	090347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	0	3	0.00	97240	17	0.19	5720	5720	5720	7430	4010	5720	5720.00	0.45	-2	5813	5766	5703	5656	5593	5775	5665	50	1710	500	4110	10	1	10000000	572	5.14	0.48	12	0.00	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	6780	-15.63	20250214	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	2.29	N	023810	500	50 억	45168	N	N	4	N	N
75	20250317	160346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	30	2	0.53	50240020	8808	61.53	5720	5750	5640	7390	3990	5690	5703.91	0.45	327	5730	5710	5670	5650	5610	5720	5660	50	1700	500	4090	10	1	10000000	572	5.14	0.48	12	0.09	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	6780	-15.63	20250214	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	2.27	N	023810	500	50 억	44944	N	N	4	N	N
76	20250317	150345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5730	40	2	0.70	47378420	8308	58.04	5720	5750	5640	7390	3990	5690	5702.75	0.45	453	5730	5710	5670	5650	5610	5720	5660	50	1700	500	4090	10	1	10000000	573	5.15	0.48	12	0.08	1112.00	12029.00	10570	20240320	-45.79	5260	20241202	8.94	6780	-15.49	20250214	5310	7.91	20250106	10570	-45.79	20240320	5260	8.94	20241202	2.27	N	023810	500	50 억	44944	N	N	4	N	N
77	20250317	140346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5740	50	2	0.88	45509660	7982	55.76	5720	5750	5640	7390	3990	5690	5701.54	0.45	455	5730	5710	5670	5650	5610	5720	5660	50	1700	500	4090	10	1	10000000	574	5.16	0.48	12	0.08	1112.00	12029.00	10570	20240320	-45.70	5260	20241202	9.13	6780	-15.34	20250214	5310	8.10	20250106	10570	-45.70	20240320	5260	9.13	20241202	2.27	N	023810	500	50 억	44944	N	N	4	N	N
78	20250317	130345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	30	2	0.53	35378300	6213	43.41	5720	5750	5640	7390	3990	5690	5694.24	0.45	283	5730	5710	5670	5650	5610	5720	5660	50	1700	500	4090	10	1	10000000	572	5.14	0.48	12	0.06	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	6780	-15.63	20250214	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	2.27	N	023810	500	50 억	44944	N	N	4	N	N
79	20250317	120344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	0	3	0.00	29885330	5253	36.70	5720	5720	5640	7390	3990	5690	5689.19	0.45	298	5730	5710	5670	5650	5610	5720	5660	50	1700	500	4090	10	1	10000000	569	5.12	0.47	12	0.05	1112.00	12029.00	10570	20240320	-46.17	5260	20241202	8.17	6780	-16.08	20250214	5310	7.16	20250106	10570	-46.17	20240320	5260	8.17	20241202	2.27	N	023810	500	50 억	44944	N	N	4	N	N
80	20250317	110344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	0	3	0.00	15902040	2797	19.54	5720	5720	5640	7390	3990	5690	5685.39	0.45	251	5730	5710	5670	5650	5610	5720	5660	50	1700	500	4090	10	1	10000000	569	5.12	0.47	12	0.03	1112.00	12029.00	10570	20240320	-46.17	5260	20241202	8.17	6780	-16.08	20250214	5310	7.16	20250106	10570	-46.17	20240320	5260	8.17	20241202	2.27	N	023810	500	50 억	44944	N	N	4	N	N
81	20250317	100346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	-10	5	-0.18	7463840	1314	9.18	5720	5720	5640	7390	3990	5690	5680.24	0.45	47	5730	5710	5670	5650	5610	5720	5660	50	1700	500	4090	10	1	10000000	568	5.11	0.47	12	0.01	1112.00	12029.00	10570	20240320	-46.26	5260	20241202	7.98	6780	-16.22	20250214	5310	6.97	20250106	10570	-46.26	20240320	5260	7.98	20241202	2.27	N	023810	500	50 억	44944	N	N	4	N	N
82	20250317	090345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	30	2	0.53	131560	23	0.16	5720	5720	5720	7390	3990	5690	5720.00	0.45	-3	5730	5710	5670	5650	5610	5720	5660	50	1700	500	4090	10	1	10000000	572	5.14	0.48	12	0.00	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	6780	-15.63	20250214	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	2.27	N	023810	500	50 억	44944	N	N	4	N	N
83	20250314	160345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	40	2	0.71	80957220	14314	98.26	5650	5690	5630	7340	3960	5650	5655.76	0.45	416	5770	5710	5650	5590	5530	5680	5560	50	1690	500	4060	10	1	10000000	569	5.12	0.47	12	0.14	1112.00	12029.00	10570	20240320	-46.17	5260	20241202	8.17	6780	-16.08	20250214	5310	7.16	20250106	10570	-46.17	20240320	5260	8.17	20241202	2.19	N	023810	500	50 억	44536	N	N	4	N	N
84	20250314	150347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5650	0	3	0.00	68729370	12162	83.49	5650	5680	5630	7340	3960	5650	5651.16	0.45	290	5770	5710	5650	5590	5530	5680	5560	50	1690	500	4060	10	1	10000000	565	5.08	0.47	12	0.12	1112.00	12029.00	10570	20240320	-46.55	5260	20241202	7.41	6780	-16.67	20250214	5310	6.40	20250106	10570	-46.55	20240320	5260	7.41	20241202	2.19	N	023810	500	50 억	44536	N	N	30	N	N
85	20250314	140344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5660	10	2	0.18	63729080	11277	77.41	5650	5680	5630	7340	3960	5650	5651.24	0.45	192	5770	5710	5650	5590	5530	5680	5560	50	1690	500	4060	10	1	10000000	566	5.09	0.47	12	0.11	1112.00	12029.00	10570	20240320	-46.45	5260	20241202	7.60	6780	-16.52	20250214	5310	6.59	20250106	10570	-46.45	20240320	5260	7.60	20241202	2.19	N	023810	500	50 억	44536	N	N	30	N	N
86	20250314	130344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5660	10	2	0.18	61543100	10890	74.76	5650	5680	5640	7340	3960	5650	5651.34	0.45	53	5770	5710	5650	5590	5530	5680	5560	50	1690	500	4060	10	1	10000000	566	5.09	0.47	12	0.11	1112.00	12029.00	10570	20240320	-46.45	5260	20241202	7.60	6780	-16.52	20250214	5310	6.59	20250106	10570	-46.45	20240320	5260	7.60	20241202	2.19	N	023810	500	50 억	44536	N	N	30	N	N
87	20250314	120346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5670	20	2	0.35	61124260	10816	74.25	5650	5680	5640	7340	3960	5650	5651.28	0.45	60	5770	5710	5650	5590	5530	5680	5560	50	1690	500	4060	10	1	10000000	567	5.10	0.47	12	0.11	1112.00	12029.00	10570	20240320	-46.36	5260	20241202	7.79	6780	-16.37	20250214	5310	6.78	20250106	10570	-46.36	20240320	5260	7.79	20241202	2.19	N	023810	500	50 억	44536	N	N	30	N	N
88	20250314	110344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5670	20	2	0.35	57484120	10174	69.84	5650	5680	5640	7340	3960	5650	5650.10	0.45	60	5770	5710	5650	5590	5530	5680	5560	50	1690	500	4060	10	1	10000000	567	5.10	0.47	12	0.10	1112.00	12029.00	10570	20240320	-46.36	5260	20241202	7.79	6780	-16.37	20250214	5310	6.78	20250106	10570	-46.36	20240320	5260	7.79	20241202	2.19	N	023810	500	50 억	44536	N	N	30	N	N
89	20250314	100345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5650	0	3	0.00	57194940	10123	69.49	5650	5650	5640	7340	3960	5650	5650.00	0.45	60	5770	5710	5650	5590	5530	5680	5560	50	1690	500	4060	10	1	10000000	565	5.08	0.47	12	0.10	1112.00	12029.00	10570	20240320	-46.55	5260	20241202	7.41	6780	-16.67	20250214	5310	6.40	20250106	10570	-46.55	20240320	5260	7.41	20241202	2.19	N	023810	500	50 억	44536	N	N	30	N	N
90	20250314	090346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5650	0	3	0.00	129950	23	0.16	5650	5650	5650	7340	3960	5650	5650.00	0.45	-3	5770	5710	5650	5590	5530	5680	5560	50	1690	500	4060	10	1	10000000	565	5.08	0.47	12	0.00	1112.00	12029.00	10570	20240320	-46.55	5260	20241202	7.41	6780	-16.67	20250214	5310	6.40	20250106	10570	-46.55	20240320	5260	7.41	20241202	2.19	N	023810	500	50 억	44536	N	N	30	N	N
91	20250313	160342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5650	-10	5	-0.18	82042380	14564	75.58	5660	5710	5590	7350	3970	5660	5633.08	0.41	171	5826	5742	5666	5582	5506	5740	5580	50	1690	500	4070	10	1	10000000	565	5.08	0.47	12	0.15	1112.00	12029.00	10570	20240320	-46.55	5260	20241202	7.41	6780	-16.67	20250214	5310	6.40	20250106	10570	-46.55	20240320	5260	7.41	20241202	2.17	N	023810	500	50 억	40842	N	N	30	N	N
92	20250313	150343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5600	-60	5	-1.06	68773040	12214	63.39	5660	5710	5590	7350	3970	5660	5630.67	0.41	678	5826	5742	5666	5582	5506	5740	5580	50	1690	500	4070	10	1	10000000	560	5.04	0.47	12	0.12	1112.00	12029.00	10570	20240320	-47.02	5260	20241202	6.46	6780	-17.40	20250214	5310	5.46	20250106	10570	-47.02	20240320	5260	6.46	20241202	2.17	N	023810	500	50 억	40842	N	N	12	N	N
93	20250313	140342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5630	-30	5	-0.53	67021440	11902	61.77	5660	5710	5590	7350	3970	5660	5631.11	0.41	785	5826	5742	5666	5582	5506	5740	5580	50	1690	500	4070	10	1	10000000	563	5.06	0.47	12	0.12	1112.00	12029.00	10570	20240320	-46.74	5260	20241202	7.03	6780	-16.96	20250214	5310	6.03	20250106	10570	-46.74	20240320	5260	7.03	20241202	2.17	N	023810	500	50 억	40842	N	N	12	N	N
94	20250313	130342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5610	-50	5	-0.88	50017540	8865	46.01	5660	5710	5600	7350	3970	5660	5642.14	0.41	481	5826	5742	5666	5582	5506	5740	5580	50	1690	500	4070	10	1	10000000	561	5.04	0.47	12	0.09	1112.00	12029.00	10570	20240320	-46.93	5260	20241202	6.65	6780	-17.26	20250214	5310	5.65	20250106	10570	-46.93	20240320	5260	6.65	20241202	2.17	N	023810	500	50 억	40842	N	N	12	N	N
95	20250313	120342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5620	-40	5	-0.71	42389850	7505	38.95	5660	5710	5620	7350	3970	5660	5648.21	0.41	453	5826	5742	5666	5582	5506	5740	5580	50	1690	500	4070	10	1	10000000	562	5.05	0.47	12	0.08	1112.00	12029.00	10570	20240320	-46.83	5260	20241202	6.84	6780	-17.11	20250214	5310	5.84	20250106	10570	-46.83	20240320	5260	6.84	20241202	2.17	N	023810	500	50 억	40842	N	N	12	N	N
96	20250313	110342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	20	2	0.35	33577130	5942	30.84	5660	5710	5620	7350	3970	5660	5650.81	0.41	362	5826	5742	5666	5582	5506	5740	5580	50	1690	500	4070	10	1	10000000	568	5.11	0.47	12	0.06	1112.00	12029.00	10570	20240320	-46.26	5260	20241202	7.98	6780	-16.22	20250214	5310	6.97	20250106	10570	-46.26	20240320	5260	7.98	20241202	2.17	N	023810	500	50 억	40842	N	N	12	N	N
97	20250313	100342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	20	2	0.35	23523750	4159	21.58	5660	5710	5640	7350	3970	5660	5656.11	0.41	118	5826	5742	5666	5582	5506	5740	5580	50	1690	500	4070	10	1	10000000	568	5.11	0.47	12	0.04	1112.00	12029.00	10570	20240320	-46.26	5260	20241202	7.98	6780	-16.22	20250214	5310	6.97	20250106	10570	-46.26	20240320	5260	7.98	20241202	2.17	N	023810	500	50 억	40842	N	N	12	N	N
98	20250313	090343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5660	0	3	0.00	3373360	596	3.09	5660	5660	5660	7350	3970	5660	5660.00	0.41	-457	5826	5742	5666	5582	5506	5740	5580	50	1690	500	4070	10	1	10000000	566	5.09	0.47	12	0.01	1112.00	12029.00	10570	20240320	-46.45	5260	20241202	7.60	6780	-16.52	20250214	5310	6.59	20250106	10570	-46.45	20240320	5260	7.60	20241202	2.17	N	023810	500	50 억	40842	N	N	12	N	N
99	20250312	160341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5660	-60	5	-1.05	108609830	19252	136.35	5660	5750	5590	7430	4010	5720	5641.48	0.41	873	5933	5826	5693	5586	5453	5760	5520	50	1710	500	4110	10	1	10000000	566	5.09	0.47	12	0.19	1112.00	12029.00	10570	20240320	-46.45	5260	20241202	7.60	6780	-16.52	20250214	5310	6.59	20250106	10570	-46.45	20240320	5260	7.60	20241202	2.14	N	023810	500	50 억	40690	N	N	12	N	N
100	20250312	150342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5660	-60	5	-1.05	83510480	14817	104.94	5660	5750	5590	7430	4010	5720	5636.13	0.41	2219	5933	5826	5693	5586	5453	5760	5520	50	1710	500	4110	10	1	10000000	566	5.09	0.47	12	0.15	1112.00	12029.00	10570	20240320	-46.45	5260	20241202	7.60	6780	-16.52	20250214	5310	6.59	20250106	10570	-46.45	20240320	5260	7.60	20241202	2.14	N	023810	500	50 억	40690	N	N	1	N	N
101	20250312	140340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	-10	5	-0.17	18161040	3192	22.61	5660	5730	5650	7430	4010	5720	5689.55	0.41	38	5933	5826	5693	5586	5453	5760	5520	50	1710	500	4110	10	1	10000000	571	5.13	0.47	12	0.03	1112.00	12029.00	10570	20240320	-45.98	5260	20241202	8.56	6780	-15.78	20250214	5310	7.53	20250106	10570	-45.98	20240320	5260	8.56	20241202	2.14	N	023810	500	50 억	40690	N	N	1	N	N
102	20250312	130340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	0	3	0.00	16857410	2964	20.99	5660	5730	5650	7430	4010	5720	5687.39	0.41	34	5933	5826	5693	5586	5453	5760	5520	50	1710	500	4110	10	1	10000000	572	5.14	0.48	12	0.03	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	6780	-15.63	20250214	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	2.14	N	023810	500	50 억	40690	N	N	1	N	N
103	20250312	120341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	-20	5	-0.35	9070760	1598	11.32	5660	5730	5650	7430	4010	5720	5676.32	0.41	34	5933	5826	5693	5586	5453	5760	5520	50	1710	500	4110	10	1	10000000	570	5.13	0.47	12	0.02	1112.00	12029.00	10570	20240320	-46.07	5260	20241202	8.37	6780	-15.93	20250214	5310	7.34	20250106	10570	-46.07	20240320	5260	8.37	20241202	2.14	N	023810	500	50 억	40690	N	N	1	N	N
104	20250312	110339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	-10	5	-0.17	8288390	1461	10.35	5660	5730	5650	7430	4010	5720	5673.09	0.41	39	5933	5826	5693	5586	5453	5760	5520	50	1710	500	4110	10	1	10000000	571	5.13	0.47	12	0.01	1112.00	12029.00	10570	20240320	-45.98	5260	20241202	8.56	6780	-15.78	20250214	5310	7.53	20250106	10570	-45.98	20240320	5260	8.56	20241202	2.14	N	023810	500	50 억	40690	N	N	1	N	N
105	20250312	100340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	-10	5	-0.17	1069500	188	1.33	5660	5730	5660	7430	4010	5720	5688.83	0.41	17	5933	5826	5693	5586	5453	5760	5520	50	1710	500	4110	10	1	10000000	571	5.13	0.47	12	0.00	1112.00	12029.00	10570	20240320	-45.98	5260	20241202	8.56	6780	-15.78	20250214	5310	7.53	20250106	10570	-45.98	20240320	5260	8.56	20241202	2.14	N	023810	500	50 억	40690	N	N	1	N	N
106	20250312	090342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	-10	5	-0.17	130230	23	0.16	5660	5710	5660	7430	4010	5720	5662.17	0.41	-4	5933	5826	5693	5586	5453	5760	5520	50	1710	500	4110	10	1	10000000	571	5.13	0.47	12	0.00	1112.00	12029.00	10570	20240320	-45.98	5260	20241202	8.56	6780	-15.78	20250214	5310	7.53	20250106	10570	-45.98	20240320	5260	8.56	20241202	2.14	N	023810	500	50 억	40690	N	N	1	N	N
107	20250311	160338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	-100	5	-1.72	79703385	14120	67.76	5800	5800	5560	7560	4080	5820	5644.72	0.41	-351	5960	5890	5790	5720	5620	5840	5670	50	1740	500	4190	10	1	10000000	572	5.14	0.48	12	0.14	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	6780	-15.63	20250214	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	2.13	N	023810	500	50 억	41048	N	N	1	N	N
108	20250311	150339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	-120	5	-2.06	62785175	11161	53.56	5800	5800	5560	7560	4080	5820	5625.41	0.41	-94	5960	5890	5790	5720	5620	5840	5670	50	1740	500	4190	10	1	10000000	570	5.13	0.47	12	0.11	1112.00	12029.00	10570	20240320	-46.07	5260	20241202	8.37	6780	-15.93	20250214	5310	7.34	20250106	10570	-46.07	20240320	5260	8.37	20241202	2.13	N	023810	500	50 억	41048	N	N	1	N	N
109	20250311	140339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5670	-150	5	-2.58	60642905	10783	51.74	5800	5800	5560	7560	4080	5820	5623.94	0.41	2	5960	5890	5790	5720	5620	5840	5670	50	1740	500	4190	10	1	10000000	567	5.10	0.47	12	0.11	1112.00	12029.00	10570	20240320	-46.36	5260	20241202	7.79	6780	-16.37	20250214	5310	6.78	20250106	10570	-46.36	20240320	5260	7.79	20241202	2.13	N	023810	500	50 억	41048	N	N	1	N	N
110	20250311	130339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	-140	5	-2.41	54148795	9634	46.23	5800	5800	5560	7560	4080	5820	5620.59	0.41	-80	5960	5890	5790	5720	5620	5840	5670	50	1740	500	4190	10	1	10000000	568	5.11	0.47	12	0.10	1112.00	12029.00	10570	20240320	-46.26	5260	20241202	7.98	6780	-16.22	20250214	5310	6.97	20250106	10570	-46.26	20240320	5260	7.98	20241202	2.13	N	023810	500	50 억	41048	N	N	1	N	N
111	20250311	120339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5620	-200	5	-3.44	45972610	8184	39.27	5800	5800	5560	7560	4080	5820	5617.38	0.41	88	5960	5890	5790	5720	5620	5840	5670	50	1740	500	4190	10	1	10000000	562	5.05	0.47	12	0.08	1112.00	12029.00	10570	20240320	-46.83	5260	20241202	6.84	6780	-17.11	20250214	5310	5.84	20250106	10570	-46.83	20240320	5260	6.84	20241202	2.13	N	023810	500	50 억	41048	N	N	1	N	N
112	20250311	110339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5610	-210	5	-3.61	39167120	6973	33.46	5800	5800	5560	7560	4080	5820	5616.97	0.41	115	5960	5890	5790	5720	5620	5840	5670	50	1740	500	4190	10	1	10000000	561	5.04	0.47	12	0.07	1112.00	12029.00	10570	20240320	-46.93	5260	20241202	6.65	6780	-17.26	20250214	5310	5.65	20250106	10570	-46.93	20240320	5260	6.65	20241202	2.13	N	023810	500	50 억	41048	N	N	1	N	N
113	20250311	100340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5650	-170	5	-2.92	31681200	5641	27.07	5800	5800	5560	7560	4080	5820	5616.24	0.41	146	5960	5890	5790	5720	5620	5840	5670	50	1740	500	4190	10	1	10000000	565	5.08	0.47	12	0.06	1112.00	12029.00	10570	20240320	-46.55	5260	20241202	7.41	6780	-16.67	20250214	5310	6.40	20250106	10570	-46.55	20240320	5260	7.41	20241202	2.13	N	023810	500	50 억	41048	N	N	1	N	N
114	20250311	090340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5650	-170	5	-2.92	9521230	1699	8.15	5800	5800	5560	7560	4080	5820	5604.02	0.41	-101	5960	5890	5790	5720	5620	5840	5670	50	1740	500	4190	10	1	10000000	565	5.08	0.47	12	0.02	1112.00	12029.00	10570	20240320	-46.55	5260	20241202	7.41	6780	-16.67	20250214	5310	6.40	20250106	10570	-46.55	20240320	5260	7.41	20241202	2.13	N	023810	500	50 억	41048	N	N	1	N	N
115	20250310	160336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5820	-40	5	-0.68	120122250	20839	545.52	5860	5860	5690	7610	4110	5860	5764.30	0.42	-738	5926	5892	5846	5812	5766	5910	5830	50	1750	500	4210	10	1	10000000	582	5.23	0.48	12	0.21	1112.00	12029.00	10570	20240320	-44.94	5260	20241202	10.65	6780	-14.16	20250214	5310	9.60	20250106	10570	-44.94	20240320	5260	10.65	20241202	2.16	N	023810	500	50 억	41783	N	N	1	N	N
116	20250310	150339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	-150	5	-2.56	92703220	16088	421.15	5860	5860	5690	7610	4110	5860	5762.26	0.42	-479	5926	5892	5846	5812	5766	5910	5830	50	1750	500	4210	10	1	10000000	571	5.13	0.47	12	0.16	1112.00	12029.00	10570	20240320	-45.98	5260	20241202	8.56	6780	-15.78	20250214	5310	7.53	20250106	10570	-45.98	20240320	5260	8.56	20241202	2.16	N	023810	500	50 억	41783	N	N	0	N	N
117	20250310	140338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	-140	5	-2.39	88053360	15274	399.84	5860	5860	5690	7610	4110	5860	5764.92	0.42	-478	5926	5892	5846	5812	5766	5910	5830	50	1750	500	4210	10	1	10000000	572	5.14	0.48	12	0.15	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	6780	-15.63	20250214	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	2.16	N	023810	500	50 억	41783	N	N	0	N	N
118	20250310	130338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	-80	5	-1.37	71425090	12363	323.64	5860	5860	5730	7610	4110	5860	5777.33	0.42	-473	5926	5892	5846	5812	5766	5910	5830	50	1750	500	4210	10	1	10000000	578	5.20	0.48	12	0.12	1112.00	12029.00	10570	20240320	-45.32	5260	20241202	9.89	6780	-14.75	20250214	5310	8.85	20250106	10570	-45.32	20240320	5260	9.89	20241202	2.16	N	023810	500	50 억	41783	N	N	0	N	N
119	20250310	120337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	-80	5	-1.37	58098310	10042	262.88	5860	5860	5740	7610	4110	5860	5785.53	0.42	-602	5926	5892	5846	5812	5766	5910	5830	50	1750	500	4210	10	1	10000000	578	5.20	0.48	12	0.10	1112.00	12029.00	10570	20240320	-45.32	5260	20241202	9.89	6780	-14.75	20250214	5310	8.85	20250106	10570	-45.32	20240320	5260	9.89	20241202	2.16	N	023810	500	50 억	41783	N	N	0	N	N
120	20250310	110337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	-80	5	-1.37	40956550	7071	185.10	5860	5860	5760	7610	4110	5860	5792.19	0.42	-296	5926	5892	5846	5812	5766	5910	5830	50	1750	500	4210	10	1	10000000	578	5.20	0.48	12	0.07	1112.00	12029.00	10570	20240320	-45.32	5260	20241202	9.89	6780	-14.75	20250214	5310	8.85	20250106	10570	-45.32	20240320	5260	9.89	20241202	2.16	N	023810	500	50 억	41783	N	N	0	N	N
121	20250310	100338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	-80	5	-1.37	24809500	4277	111.96	5860	5860	5780	7610	4110	5860	5800.68	0.42	277	5926	5892	5846	5812	5766	5910	5830	50	1750	500	4210	10	1	10000000	578	5.20	0.48	12	0.04	1112.00	12029.00	10570	20240320	-45.32	5260	20241202	9.89	6780	-14.75	20250214	5310	8.85	20250106	10570	-45.32	20240320	5260	9.89	20241202	2.16	N	023810	500	50 억	41783	N	N	0	N	N
122	20250310	090338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5830	-30	5	-0.51	740500	127	3.32	5860	5860	5820	7610	4110	5860	5830.71	0.42	-65	5926	5892	5846	5812	5766	5910	5830	50	1750	500	4210	10	1	10000000	583	5.24	0.48	12	0.00	1112.00	12029.00	10570	20240320	-44.84	5260	20241202	10.84	6780	-14.01	20250214	5310	9.79	20250106	10570	-44.84	20240320	5260	10.84	20241202	2.16	N	023810	500	50 억	41783	N	N	0	N	N
123	20250307	160336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5860	-20	5	-0.34	22324700	3820	49.54	5820	5880	5800	7640	4120	5880	5844.16	0.42	201	6053	5966	5883	5796	5713	6010	5840	50	1760	500	4230	10	1	10000000	586	5.27	0.49	12	0.04	1112.00	12029.00	10570	20240320	-44.56	5260	20241202	11.41	6780	-13.57	20250214	5310	10.36	20250106	10570	-44.56	20240320	5260	11.41	20241202	2.16	N	023810	500	50 억	41582	N	N	4	N	N
124	20250307	150338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5860	-20	5	-0.34	13484550	2310	29.96	5820	5880	5800	7640	4120	5880	5837.47	0.42	224	6053	5966	5883	5796	5713	6010	5840	50	1760	500	4230	10	1	10000000	586	5.27	0.49	12	0.02	1112.00	12029.00	10570	20240320	-44.56	5260	20241202	11.41	6780	-13.57	20250214	5310	10.36	20250106	10570	-44.56	20240320	5260	11.41	20241202	2.16	N	023810	500	50 억	41582	N	N	4	N	N
125	20250307	140337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5870	-10	5	-0.17	12476880	2137	27.71	5820	5880	5800	7640	4120	5880	5838.50	0.42	188	6053	5966	5883	5796	5713	6010	5840	50	1760	500	4230	10	1	10000000	587	5.28	0.49	12	0.02	1112.00	12029.00	10570	20240320	-44.47	5260	20241202	11.60	6780	-13.42	20250214	5310	10.55	20250106	10570	-44.47	20240320	5260	11.60	20241202	2.16	N	023810	500	50 억	41582	N	N	4	N	N
126	20250307	130337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5870	-10	5	-0.17	6447900	1104	14.32	5820	5880	5800	7640	4120	5880	5840.49	0.42	72	6053	5966	5883	5796	5713	6010	5840	50	1760	500	4230	10	1	10000000	587	5.28	0.49	12	0.01	1112.00	12029.00	10570	20240320	-44.47	5260	20241202	11.60	6780	-13.42	20250214	5310	10.55	20250106	10570	-44.47	20240320	5260	11.60	20241202	2.16	N	023810	500	50 억	41582	N	N	4	N	N
127	20250307	120338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	0	3	0.00	4141860	708	9.18	5820	5880	5800	7640	4120	5880	5850.08	0.42	1	6053	5966	5883	5796	5713	6010	5840	50	1760	500	4230	10	1	10000000	588	5.29	0.49	12	0.01	1112.00	12029.00	10570	20240320	-44.37	5260	20241202	11.79	6780	-13.27	20250214	5310	10.73	20250106	10570	-44.37	20240320	5260	11.79	20241202	2.16	N	023810	500	50 억	41582	N	N	4	N	N
128	20250307	110337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	0	3	0.00	1757200	300	3.89	5820	5880	5820	7640	4120	5880	5857.33	0.42	1	6053	5966	5883	5796	5713	6010	5840	50	1760	500	4230	10	1	10000000	588	5.29	0.49	12	0.00	1112.00	12029.00	10570	20240320	-44.37	5260	20241202	11.79	6780	-13.27	20250214	5310	10.73	20250106	10570	-44.37	20240320	5260	11.79	20241202	2.16	N	023810	500	50 억	41582	N	N	4	N	N
129	20250307	100336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	0	3	0.00	1292760	221	2.87	5820	5880	5820	7640	4120	5880	5849.59	0.42	1	6053	5966	5883	5796	5713	6010	5840	50	1760	500	4230	10	1	10000000	588	5.29	0.49	12	0.00	1112.00	12029.00	10570	20240320	-44.37	5260	20241202	11.79	6780	-13.27	20250214	5310	10.73	20250106	10570	-44.37	20240320	5260	11.79	20241202	2.16	N	023810	500	50 억	41582	N	N	4	N	N
130	20250307	090338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5820	-60	5	-1.02	52380	9	0.12	5820	5820	5820	7640	4120	5880	5820.00	0.42	0	6053	5966	5883	5796	5713	6010	5840	50	1760	500	4230	10	1	10000000	582	5.23	0.48	12	0.00	1112.00	12029.00	10570	20240320	-44.94	5260	20241202	10.65	6780	-14.16	20250214	5310	9.60	20250106	10570	-44.94	20240320	5260	10.65	20241202	2.16	N	023810	500	50 억	41582	N	N	4	N	N
131	20250306	160335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	0	3	0.00	45058675	7691	139.23	5830	5970	5800	7640	4120	5880	5858.62	0.41	202	5926	5902	5856	5832	5786	5915	5845	50	1760	500	4230	10	1	10000000	588	5.29	0.49	12	0.08	1112.00	12029.00	10570	20240320	-44.37	5260	20241202	11.79	6780	-13.27	20250214	5310	10.73	20250106	10570	-44.37	20240320	5260	11.79	20241202	2.16	N	023810	500	50 억	41387	N	N	4	N	N
132	20250306	150335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5870	-10	5	-0.17	41250375	7041	127.46	5830	5970	5800	7640	4120	5880	5858.60	0.41	172	5926	5902	5856	5832	5786	5915	5845	50	1760	500	4230	10	1	10000000	587	5.28	0.49	12	0.07	1112.00	12029.00	10570	20240320	-44.47	5260	20241202	11.60	6780	-13.42	20250214	5310	10.55	20250106	10570	-44.47	20240320	5260	11.60	20241202	2.16	N	023810	500	50 억	41387	N	N	5	N	N
133	20250306	140335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5840	-40	5	-0.68	35843885	6119	110.77	5830	5970	5800	7640	4120	5880	5857.80	0.41	149	5926	5902	5856	5832	5786	5915	5845	50	1760	500	4230	10	1	10000000	584	5.25	0.49	12	0.06	1112.00	12029.00	10570	20240320	-44.75	5260	20241202	11.03	6780	-13.86	20250214	5310	9.98	20250106	10570	-44.75	20240320	5260	11.03	20241202	2.16	N	023810	500	50 억	41387	N	N	5	N	N
134	20250306	130335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5890	10	2	0.17	27881095	4760	86.17	5830	5970	5800	7640	4120	5880	5857.37	0.41	614	5926	5902	5856	5832	5786	5915	5845	50	1760	500	4230	10	1	10000000	589	5.30	0.49	12	0.05	1112.00	12029.00	10570	20240320	-44.28	5260	20241202	11.98	6780	-13.13	20250214	5310	10.92	20250106	10570	-44.28	20240320	5260	11.98	20241202	2.16	N	023810	500	50 억	41387	N	N	5	N	N
135	20250306	120335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5890	10	2	0.17	27798855	4746	85.92	5830	5970	5800	7640	4120	5880	5857.32	0.41	614	5926	5902	5856	5832	5786	5915	5845	50	1760	500	4230	10	1	10000000	589	5.30	0.49	12	0.05	1112.00	12029.00	10570	20240320	-44.28	5260	20241202	11.98	6780	-13.13	20250214	5310	10.92	20250106	10570	-44.28	20240320	5260	11.98	20241202	2.16	N	023810	500	50 억	41387	N	N	5	N	N
136	20250306	110334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	0	3	0.00	27704825	4730	85.63	5830	5970	5800	7640	4120	5880	5857.26	0.41	613	5926	5902	5856	5832	5786	5915	5845	50	1760	500	4230	10	1	10000000	588	5.29	0.49	12	0.05	1112.00	12029.00	10570	20240320	-44.37	5260	20241202	11.79	6780	-13.27	20250214	5310	10.73	20250106	10570	-44.37	20240320	5260	11.79	20241202	2.16	N	023810	500	50 억	41387	N	N	5	N	N
137	20250306	100335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	0	3	0.00	26900485	4593	83.15	5830	5970	5800	7640	4120	5880	5856.84	0.41	524	5926	5902	5856	5832	5786	5915	5845	50	1760	500	4230	10	1	10000000	588	5.29	0.49	12	0.05	1112.00	12029.00	10570	20240320	-44.37	5260	20241202	11.79	6780	-13.27	20250214	5310	10.73	20250106	10570	-44.37	20240320	5260	11.79	20241202	2.16	N	023810	500	50 억	41387	N	N	5	N	N
138	20250306	090338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5890	10	2	0.17	58760	10	0.18	5830	5890	5830	7640	4120	5880	5876.00	0.41	0	5926	5902	5856	5832	5786	5915	5845	50	1760	500	4230	10	1	10000000	589	5.30	0.49	12	0.00	1112.00	12029.00	10570	20240320	-44.28	5260	20241202	11.98	6780	-13.13	20250214	5310	10.92	20250106	10570	-44.28	20240320	5260	11.98	20241202	2.16	N	023810	500	50 억	41387	N	N	5	N	N
139	20250305	160332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	60	2	1.03	32351070	5524	128.91	5820	5880	5810	7560	4080	5820	5856.46	0.41	399	5960	5890	5850	5780	5740	5870	5760	50	1740	500	4190	10	1	10000000	588	5.29	0.49	12	0.06	1112.00	12029.00	10570	20240320	-44.37	5260	20241202	11.79	6780	-13.27	20250214	5310	10.73	20250106	10570	-44.37	20240320	5260	11.79	20241202	2.16	N	023810	500	50 억	40988	N	N	5	N	N
140	20250305	150334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5870	50	2	0.86	29098240	4970	115.99	5820	5880	5810	7560	4080	5820	5854.78	0.41	312	5960	5890	5850	5780	5740	5870	5760	50	1740	500	4190	10	1	10000000	587	5.28	0.49	12	0.05	1112.00	12029.00	10570	20240320	-44.47	5260	20241202	11.60	6780	-13.42	20250214	5310	10.55	20250106	10570	-44.47	20240320	5260	11.60	20241202	2.16	N	023810	500	50 억	40988	N	N	0	N	N
141	20250305	140332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	60	2	1.03	27753920	4741	110.64	5820	5880	5810	7560	4080	5820	5854.02	0.41	305	5960	5890	5850	5780	5740	5870	5760	50	1740	500	4190	10	1	10000000	588	5.29	0.49	12	0.05	1112.00	12029.00	10570	20240320	-44.37	5260	20241202	11.79	6780	-13.27	20250214	5310	10.73	20250106	10570	-44.37	20240320	5260	11.79	20241202	2.16	N	023810	500	50 억	40988	N	N	0	N	N
142	20250305	130331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	60	2	1.03	26383850	4507	105.18	5820	5880	5810	7560	4080	5820	5853.97	0.41	216	5960	5890	5850	5780	5740	5870	5760	50	1740	500	4190	10	1	10000000	588	5.29	0.49	12	0.05	1112.00	12029.00	10570	20240320	-44.37	5260	20241202	11.79	6780	-13.27	20250214	5310	10.73	20250106	10570	-44.37	20240320	5260	11.79	20241202	2.16	N	023810	500	50 억	40988	N	N	0	N	N
143	20250305	120333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5860	40	2	0.69	10230920	1754	40.93	5820	5860	5810	7560	4080	5820	5832.91	0.41	200	5960	5890	5850	5780	5740	5870	5760	50	1740	500	4190	10	1	10000000	586	5.27	0.49	12	0.02	1112.00	12029.00	10570	20240320	-44.56	5260	20241202	11.41	6780	-13.57	20250214	5310	10.36	20250106	10570	-44.56	20240320	5260	11.41	20241202	2.16	N	023810	500	50 억	40988	N	N	0	N	N
144	20250305	110330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5840	20	2	0.34	9113870	1563	36.48	5820	5850	5810	7560	4080	5820	5831.01	0.41	186	5960	5890	5850	5780	5740	5870	5760	50	1740	500	4190	10	1	10000000	584	5.25	0.49	12	0.02	1112.00	12029.00	10570	20240320	-44.75	5260	20241202	11.03	6780	-13.86	20250214	5310	9.98	20250106	10570	-44.75	20240320	5260	11.03	20241202	2.16	N	023810	500	50 억	40988	N	N	0	N	N
145	20250305	100332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5840	20	2	0.34	4573980	784	18.30	5820	5850	5820	7560	4080	5820	5834.16	0.41	95	5960	5890	5850	5780	5740	5870	5760	50	1740	500	4190	10	1	10000000	584	5.25	0.49	12	0.01	1112.00	12029.00	10570	20240320	-44.75	5260	20241202	11.03	6780	-13.86	20250214	5310	9.98	20250106	10570	-44.75	20240320	5260	11.03	20241202	2.16	N	023810	500	50 억	40988	N	N	0	N	N
146	20250305	090330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5840	20	2	0.34	227020	39	0.91	5820	5840	5820	7560	4080	5820	5821.03	0.41	13	5960	5890	5850	5780	5740	5870	5760	50	1740	500	4190	10	1	10000000	584	5.25	0.49	12	0.00	1112.00	12029.00	10570	20240320	-44.75	5260	20241202	11.03	6780	-13.86	20250214	5310	9.98	20250106	10570	-44.75	20240320	5260	11.03	20241202	2.16	N	023810	500	50 억	40988	N	N	0	N	N
147	20250304	160329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5820	-100	5	-1.69	25094010	4285	48.98	5890	5920	5810	7690	4150	5920	5856.28	0.41	-167	6133	6026	5933	5826	5733	6020	5820	50	1770	500	4260	10	1	10000000	582	5.23	0.48	12	0.04	1112.00	12029.00	10570	20240320	-44.94	5260	20241202	10.65	6780	-14.16	20250214	5310	9.60	20250106	10570	-44.94	20240320	5260	10.65	20241202	2.18	N	023810	500	50 억	41033	N	N	0	N	N
148	20250304	150328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5850	-70	5	-1.18	17547800	2997	34.26	5890	5920	5810	7690	4150	5920	5855.12	0.41	124	6133	6026	5933	5826	5733	6020	5820	50	1770	500	4260	10	1	10000000	585	5.26	0.49	12	0.03	1112.00	12029.00	10570	20240320	-44.65	5260	20241202	11.22	6780	-13.72	20250214	5310	10.17	20250106	10570	-44.65	20240320	5260	11.22	20241202	2.18	N	023810	500	50 억	41033	N	N	0	N	N
149	20250304	140330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5850	-70	5	-1.18	14131480	2413	27.58	5890	5920	5810	7690	4150	5920	5856.39	0.41	52	6133	6026	5933	5826	5733	6020	5820	50	1770	500	4260	10	1	10000000	585	5.26	0.49	12	0.02	1112.00	12029.00	10570	20240320	-44.65	5260	20241202	11.22	6780	-13.72	20250214	5310	10.17	20250106	10570	-44.65	20240320	5260	11.22	20241202	2.18	N	023810	500	50 억	41033	N	N	0	N	N
150	20250304	130328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5840	-80	5	-1.35	10256900	1750	20.00	5890	5920	5810	7690	4150	5920	5861.09	0.41	-69	6133	6026	5933	5826	5733	6020	5820	50	1770	500	4260	10	1	10000000	584	5.25	0.49	12	0.02	1112.00	12029.00	10570	20240320	-44.75	5260	20241202	11.03	6780	-13.86	20250214	5310	9.98	20250106	10570	-44.75	20240320	5260	11.03	20241202	2.18	N	023810	500	50 억	41033	N	N	0	N	N
151	20250304	120327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5910	-10	5	-0.17	8005680	1366	15.61	5890	5920	5810	7690	4150	5920	5860.67	0.41	-216	6133	6026	5933	5826	5733	6020	5820	50	1770	500	4260	10	1	10000000	591	5.31	0.49	12	0.01	1112.00	12029.00	10570	20240320	-44.09	5260	20241202	12.36	6780	-12.83	20250214	5310	11.30	20250106	10570	-44.09	20240320	5260	12.36	20241202	2.18	N	023810	500	50 억	41033	N	N	0	N	N
152	20250304	110329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5890	-30	5	-0.51	7752000	1323	15.12	5890	5920	5810	7690	4150	5920	5859.41	0.41	-218	6133	6026	5933	5826	5733	6020	5820	50	1770	500	4260	10	1	10000000	589	5.30	0.49	12	0.01	1112.00	12029.00	10570	20240320	-44.28	5260	20241202	11.98	6780	-13.13	20250214	5310	10.92	20250106	10570	-44.28	20240320	5260	11.98	20241202	2.18	N	023810	500	50 억	41033	N	N	0	N	N
153	20250304	100327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5920	0	3	0.00	6135400	1049	11.99	5890	5920	5810	7690	4150	5920	5848.81	0.41	-240	6133	6026	5933	5826	5733	6020	5820	50	1770	500	4260	10	1	10000000	592	5.32	0.49	12	0.01	1112.00	12029.00	10570	20240320	-43.99	5260	20241202	12.55	6780	-12.68	20250214	5310	11.49	20250106	10570	-43.99	20240320	5260	12.55	20241202	2.18	N	023810	500	50 억	41033	N	N	0	N	N
154	20250304	090325	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5860	-60	5	-1.01	600720	102	1.17	5890	5890	5860	7690	4150	5920	5889.41	0.41	-2	6133	6026	5933	5826	5733	6020	5820	50	1770	500	4260	10	1	10000000	586	5.27	0.49	12	0.00	1112.00	12029.00	10570	20240320	-44.56	5260	20241202	11.41	6780	-13.57	20250214	5310	10.36	20250106	10570	-44.56	20240320	5260	11.41	20241202	2.18	N	023810	500	50 억	41033	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History