KissMeData/378850/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +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	20250328	161254	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3060	-110	5	-3.47	384147930	123750	81.42	3120	3260	3055	4120	2220	3170	3104.25	0.76	-16439	3393	3281	3218	3106	3043	3250	3075	95	950	500	2020	5	1	18993623	581	1.79	0.39	12	0.65	1707.00	7924.00	5560	20240621	-44.96	2755	20241209	11.07	3740	-18.18	20250304	2775	10.27	20250204	5560	-44.96	20240621	2755	11.07	20241209	1.38	N	378850	500	94 억	144921	N	N	1	N	N
3	20250328	151258	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3070	-100	5	-3.15	355878865	114519	75.35	3120	3260	3070	4120	2220	3170	3107.60	0.76	-15030	3393	3281	3218	3106	3043	3250	3075	95	950	500	2020	5	1	18993623	583	1.80	0.39	12	0.60	1707.00	7924.00	5560	20240621	-44.78	2755	20241209	11.43	3740	-17.91	20250304	2775	10.63	20250204	5560	-44.78	20240621	2755	11.43	20241209	1.38	N	378850	500	94 억	144921	N	N	1	N	N
4	20250328	141302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3085	-85	5	-2.68	315379185	101358	66.69	3120	3260	3070	4120	2220	3170	3111.54	0.76	-11569	3393	3281	3218	3106	3043	3250	3075	95	950	500	2020	5	1	18993623	586	1.81	0.39	12	0.53	1707.00	7924.00	5560	20240621	-44.51	2755	20241209	11.98	3740	-17.51	20250304	2775	11.17	20250204	5560	-44.51	20240621	2755	11.98	20241209	1.38	N	378850	500	94 억	144921	N	N	1	N	N
5	20250328	131256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3110	-60	5	-1.89	249617955	80060	52.67	3120	3260	3090	4120	2220	3170	3117.89	0.76	-862	3393	3281	3218	3106	3043	3250	3075	95	950	500	2020	5	1	18993623	591	1.82	0.39	12	0.42	1707.00	7924.00	5560	20240621	-44.06	2755	20241209	12.89	3740	-16.84	20250304	2775	12.07	20250204	5560	-44.06	20240621	2755	12.89	20241209	1.38	N	378850	500	94 억	144921	N	N	1	N	N
6	20250328	121255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3110	-60	5	-1.89	219429205	70323	46.27	3120	3260	3090	4120	2220	3170	3120.30	0.76	1342	3393	3281	3218	3106	3043	3250	3075	95	950	500	2020	5	1	18993623	591	1.82	0.39	12	0.37	1707.00	7924.00	5560	20240621	-44.06	2755	20241209	12.89	3740	-16.84	20250304	2775	12.07	20250204	5560	-44.06	20240621	2755	12.89	20241209	1.38	N	378850	500	94 억	144921	N	N	1	N	N
7	20250328	111252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3130	-40	5	-1.26	166653470	53311	35.08	3120	3260	3090	4120	2220	3170	3126.06	0.76	1472	3393	3281	3218	3106	3043	3250	3075	95	950	500	2020	5	1	18993623	595	1.83	0.40	12	0.28	1707.00	7924.00	5560	20240621	-43.71	2755	20241209	13.61	3740	-16.31	20250304	2775	12.79	20250204	5560	-43.71	20240621	2755	13.61	20241209	1.38	N	378850	500	94 억	144921	N	N	1	N	N
8	20250328	101301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3150	-20	5	-0.63	135596890	43401	28.56	3120	3260	3090	4120	2220	3170	3124.28	0.76	-408	3393	3281	3218	3106	3043	3250	3075	95	950	500	2020	5	1	18993623	598	1.85	0.40	12	0.23	1707.00	7924.00	5560	20240621	-43.35	2755	20241209	14.34	3740	-15.78	20250304	2775	13.51	20250204	5560	-43.35	20240621	2755	14.34	20241209	1.38	N	378850	500	94 억	144921	N	N	1	N	N
9	20250328	091310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3110	-60	5	-1.89	92259390	29548	19.44	3120	3260	3090	4120	2220	3170	3122.36	0.76	-3587	3393	3281	3218	3106	3043	3250	3075	95	950	500	2020	5	1	18993623	591	1.82	0.39	12	0.16	1707.00	7924.00	5560	20240621	-44.06	2755	20241209	12.89	3740	-16.84	20250304	2775	12.07	20250204	5560	-44.06	20240621	2755	12.89	20241209	1.38	N	378850	500	94 억	144921	N	N	1	N	N
10	20250327	162611	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3170	-85	5	-2.61	488900344	151640	86.23	3210	3330	3155	4230	2280	3255	3224.78	0.75	1627	3398	3326	3273	3201	3148	3362	3237	95	975	500	2080	5	1	18993623	602	1.86	0.40	12	0.80	1707.00	7924.00	5560	20240621	-42.99	2755	20241209	15.06	3740	-15.24	20250304	2775	14.23	20250204	5560	-42.99	20240621	2755	15.06	20241209	1.55	N	378850	500	94 억	143105	N	N	1	N	N
11	20250327	151256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3185	-70	5	-2.15	455415639	141095	80.23	3210	3330	3155	4230	2280	3255	3227.66	0.75	2619	3398	3326	3273	3201	3148	3362	3237	95	975	500	2080	5	1	18993623	605	1.87	0.40	12	0.74	1707.00	7924.00	5560	20240621	-42.72	2755	20241209	15.61	3740	-14.84	20250304	2775	14.77	20250204	5560	-42.72	20240621	2755	15.61	20241209	1.55	N	378850	500	94 억	143105	N	N	2	N	N
12	20250327	141300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3195	-60	5	-1.84	412794220	127701	72.62	3210	3330	3155	4230	2280	3255	3232.45	0.75	-2778	3398	3326	3273	3201	3148	3362	3237	95	975	500	2080	5	1	18993623	607	1.87	0.40	12	0.67	1707.00	7924.00	5560	20240621	-42.54	2755	20241209	15.97	3740	-14.57	20250304	2775	15.14	20250204	5560	-42.54	20240621	2755	15.97	20241209	1.55	N	378850	500	94 억	143105	N	N	2	N	N
13	20250327	131252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3185	-70	5	-2.15	375780370	116041	65.99	3210	3330	3165	4230	2280	3255	3238.29	0.75	-2799	3398	3326	3273	3201	3148	3362	3237	95	975	500	2080	5	1	18993623	605	1.87	0.40	12	0.61	1707.00	7924.00	5560	20240621	-42.72	2755	20241209	15.61	3740	-14.84	20250304	2775	14.77	20250204	5560	-42.72	20240621	2755	15.61	20241209	1.55	N	378850	500	94 억	143105	N	N	2	N	N
14	20250327	121304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3210	-45	5	-1.38	293711305	90231	51.31	3210	3330	3180	4230	2280	3255	3255.10	0.75	-2451	3398	3326	3273	3201	3148	3362	3237	95	975	500	2080	5	1	18993623	610	1.88	0.41	12	0.48	1707.00	7924.00	5560	20240621	-42.27	2755	20241209	16.52	3740	-14.17	20250304	2775	15.68	20250204	5560	-42.27	20240621	2755	16.52	20241209	1.55	N	378850	500	94 억	143105	N	N	2	N	N
15	20250327	111257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3205	-50	5	-1.54	283274060	86976	49.46	3210	3330	3180	4230	2280	3255	3256.93	0.75	-883	3398	3326	3273	3201	3148	3362	3237	95	975	500	2080	5	1	18993623	609	1.88	0.40	12	0.46	1707.00	7924.00	5560	20240621	-42.36	2755	20241209	16.33	3740	-14.30	20250304	2775	15.50	20250204	5560	-42.36	20240621	2755	16.33	20241209	1.55	N	378850	500	94 억	143105	N	N	2	N	N
16	20250327	101251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3245	-10	5	-0.31	215503580	65866	37.46	3210	3330	3210	4230	2280	3255	3271.93	0.75	-2192	3398	3326	3273	3201	3148	3362	3237	95	975	500	2080	5	1	18993623	616	1.90	0.41	12	0.35	1707.00	7924.00	5560	20240621	-41.64	2755	20241209	17.79	3740	-13.24	20250304	2775	16.94	20250204	5560	-41.64	20240621	2755	17.79	20241209	1.55	N	378850	500	94 억	143105	N	N	2	N	N
17	20250327	091256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3270	15	2	0.46	128350500	39046	22.20	3210	3330	3210	4230	2280	3255	3287.44	0.75	387	3398	3326	3273	3201	3148	3362	3237	95	975	500	2080	5	1	18993623	621	1.92	0.41	12	0.21	1707.00	7924.00	5560	20240621	-41.19	2755	20241209	18.69	3740	-12.57	20250304	2775	17.84	20250204	5560	-41.19	20240621	2755	18.69	20241209	1.55	N	378850	500	94 억	143105	N	N	2	N	N
18	20250326	161243	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3255	5	2	0.15	571531512	173875	14.45	3250	3345	3220	4225	2275	3250	3287.10	0.75	-4694	3700	3475	3325	3100	2950	3400	3025	95	975	500	2080	5	1	18993623	618	1.91	0.41	12	0.92	1707.00	7924.00	5560	20240621	-41.46	2755	20241209	18.15	3740	-12.97	20250304	2775	17.30	20250204	5560	-41.46	20240621	2755	18.15	20241209	1.60	N	378850	500	94 억	142786	N	N	2	N	N
19	20250326	151243	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3270	20	2	0.62	540216892	164273	13.65	3250	3345	3220	4225	2275	3250	3288.53	0.75	-5822	3700	3475	3325	3100	2950	3400	3025	95	975	500	2080	5	1	18993623	621	1.92	0.41	12	0.86	1707.00	7924.00	5560	20240621	-41.19	2755	20241209	18.69	3740	-12.57	20250304	2775	17.84	20250204	5560	-41.19	20240621	2755	18.69	20241209	1.60	N	378850	500	94 억	142786	N	N	16	N	N
20	20250326	141241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3300	50	2	1.54	514585555	156438	13.00	3250	3345	3220	4225	2275	3250	3289.39	0.75	-6273	3700	3475	3325	3100	2950	3400	3025	95	975	500	2080	5	1	18993623	627	1.93	0.42	12	0.82	1707.00	7924.00	5560	20240621	-40.65	2755	20241209	19.78	3740	-11.76	20250304	2775	18.92	20250204	5560	-40.65	20240621	2755	19.78	20241209	1.60	N	378850	500	94 억	142786	N	N	16	N	N
21	20250326	131246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3305	55	2	1.69	464955325	141369	11.75	3250	3345	3220	4225	2275	3250	3288.95	0.75	-3598	3700	3475	3325	3100	2950	3400	3025	95	975	500	2080	5	1	18993623	628	1.94	0.42	12	0.74	1707.00	7924.00	5560	20240621	-40.56	2755	20241209	19.96	3740	-11.63	20250304	2775	19.10	20250204	5560	-40.56	20240621	2755	19.96	20241209	1.60	N	378850	500	94 억	142786	N	N	16	N	N
22	20250326	121250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3300	50	2	1.54	441562425	134314	11.16	3250	3345	3220	4225	2275	3250	3287.54	0.75	-1168	3700	3475	3325	3100	2950	3400	3025	95	975	500	2080	5	1	18993623	627	1.93	0.42	12	0.71	1707.00	7924.00	5560	20240621	-40.65	2755	20241209	19.78	3740	-11.76	20250304	2775	18.92	20250204	5560	-40.65	20240621	2755	19.78	20241209	1.60	N	378850	500	94 억	142786	N	N	16	N	N
23	20250326	111246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3280	30	2	0.92	404513825	123089	10.23	3250	3345	3220	4225	2275	3250	3286.35	0.75	-2739	3700	3475	3325	3100	2950	3400	3025	95	975	500	2080	5	1	18993623	623	1.92	0.41	12	0.65	1707.00	7924.00	5560	20240621	-41.01	2755	20241209	19.06	3740	-12.30	20250304	2775	18.20	20250204	5560	-41.01	20240621	2755	19.06	20241209	1.60	N	378850	500	94 억	142786	N	N	16	N	N
24	20250326	101246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3275	25	2	0.77	366985660	111618	9.28	3250	3345	3220	4225	2275	3250	3287.87	0.75	-1377	3700	3475	3325	3100	2950	3400	3025	95	975	500	2080	5	1	18993623	622	1.92	0.41	12	0.59	1707.00	7924.00	5560	20240621	-41.10	2755	20241209	18.87	3740	-12.43	20250304	2775	18.02	20250204	5560	-41.10	20240621	2755	18.87	20241209	1.60	N	378850	500	94 억	142786	N	N	16	N	N
25	20250326	091248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3290	40	2	1.23	68755750	21059	1.75	3250	3310	3250	4225	2275	3250	3264.91	0.75	9713	3700	3475	3325	3100	2950	3400	3025	95	975	500	2080	5	1	18993623	625	1.93	0.42	12	0.11	1707.00	7924.00	5560	20240621	-40.83	2755	20241209	19.42	3740	-12.03	20250304	2775	18.56	20250204	5560	-40.83	20240621	2755	19.42	20241209	1.60	N	378850	500	94 억	142786	N	N	16	N	N
26	20250325	161236	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3250	70	2	2.20	4055035558	1196019	2554.50	3410	3550	3175	4130	2230	3180	3390.66	0.86	-19803	3240	3210	3155	3125	3070	3225	3140	95	950	500	2030	5	1	18993623	617	1.90	0.41	12	6.30	1707.00	7924.00	5560	20240621	-41.55	2755	20241209	17.97	3740	-13.10	20250304	2775	17.12	20250204	5560	-41.55	20240621	2755	17.97	20241209	1.56	N	378850	500	94 억	163693	N	N	16	N	N
27	20250325	151240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3270	90	2	2.83	4000645998	1179331	2518.86	3410	3550	3175	4130	2230	3180	3392.30	0.86	-19747	3240	3210	3155	3125	3070	3225	3140	95	950	500	2030	5	1	18993623	621	1.92	0.41	12	6.21	1707.00	7924.00	5560	20240621	-41.19	2755	20241209	18.69	3740	-12.57	20250304	2775	17.84	20250204	5560	-41.19	20240621	2755	18.69	20241209	1.56	N	378850	500	94 억	163693	N	N	0	N	N
28	20250325	141236	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3300	120	2	3.77	3815380818	1122956	2398.45	3410	3550	3175	4130	2230	3180	3397.62	0.86	-16429	3240	3210	3155	3125	3070	3225	3140	95	950	500	2030	5	1	18993623	627	1.93	0.42	12	5.91	1707.00	7924.00	5560	20240621	-40.65	2755	20241209	19.78	3740	-11.76	20250304	2775	18.92	20250204	5560	-40.65	20240621	2755	19.78	20241209	1.56	N	378850	500	94 억	163693	N	N	0	N	N
29	20250325	131328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3270	90	2	2.83	3687049658	1083426	2314.02	3410	3550	3175	4130	2230	3180	3403.14	0.86	-22800	3240	3210	3155	3125	3070	3225	3140	95	950	500	2030	5	1	18993623	621	1.92	0.41	12	5.70	1707.00	7924.00	5560	20240621	-41.19	2755	20241209	18.69	3740	-12.57	20250304	2775	17.84	20250204	5560	-41.19	20240621	2755	18.69	20241209	1.56	N	378850	500	94 억	163693	N	N	0	N	N
30	20250325	121237	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3320	140	2	4.40	3362390356	983002	2099.53	3410	3550	3300	4130	2230	3180	3420.53	0.86	-56192	3240	3210	3155	3125	3070	3225	3140	95	950	500	2030	5	1	18993623	631	1.94	0.42	12	5.18	1707.00	7924.00	5560	20240621	-40.29	2755	20241209	20.51	3740	-11.23	20250304	2775	19.64	20250204	5560	-40.29	20240621	2755	20.51	20241209	1.56	N	378850	500	94 억	163693	N	N	0	N	N
31	20250325	111237	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3390	210	2	6.60	3028298011	883293	1886.57	3410	3550	3300	4130	2230	3180	3428.42	0.86	-37524	3240	3210	3155	3125	3070	3225	3140	95	950	500	2030	5	1	18993623	644	1.99	0.43	12	4.65	1707.00	7924.00	5560	20240621	-39.03	2755	20241209	23.05	3740	-9.36	20250304	2775	22.16	20250204	5560	-39.03	20240621	2755	23.05	20241209	1.56	N	378850	500	94 억	163693	N	N	0	N	N
32	20250325	101248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3390	210	2	6.60	2827213016	823880	1759.68	3410	3550	3300	4130	2230	3180	3431.58	0.86	-30988	3240	3210	3155	3125	3070	3225	3140	95	950	500	2030	5	1	18993623	644	1.99	0.43	12	4.34	1707.00	7924.00	5560	20240621	-39.03	2755	20241209	23.05	3740	-9.36	20250304	2775	22.16	20250204	5560	-39.03	20240621	2755	23.05	20241209	1.56	N	378850	500	94 억	163693	N	N	0	N	N
33	20250325	091249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3375	195	2	6.13	1744429449	506581	1081.98	3410	3550	3300	4130	2230	3180	3443.54	0.86	-30279	3240	3210	3155	3125	3070	3225	3140	95	950	500	2030	5	1	18993623	641	1.98	0.43	12	2.67	1707.00	7924.00	5560	20240621	-39.30	2755	20241209	22.50	3740	-9.76	20250304	2775	21.62	20250204	5560	-39.30	20240621	2755	22.50	20241209	1.56	N	378850	500	94 억	163693	N	N	0	N	N
34	20250324	161233	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3180	35	2	1.11	146085655	46517	58.21	3120	3185	3100	4085	2205	3145	3140.48	0.78	13969	3211	3177	3116	3082	3021	3195	3100	95	940	500	2010	5	1	18993623	604	1.86	0.40	12	0.24	1707.00	7924.00	5560	20240621	-42.81	2755	20241209	15.43	3740	-14.97	20250304	2775	14.59	20250204	5560	-42.81	20240621	2755	15.43	20241209	1.55	N	378850	500	94 억	148500	N	N	34	N	N
35	20250324	151242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3150	5	2	0.16	137418630	43781	54.79	3120	3175	3100	4085	2205	3145	3138.77	0.78	14764	3211	3177	3116	3082	3021	3195	3100	95	940	500	2010	5	1	18993623	598	1.85	0.40	12	0.23	1707.00	7924.00	5560	20240621	-43.35	2755	20241209	14.34	3740	-15.78	20250304	2775	13.51	20250204	5560	-43.35	20240621	2755	14.34	20241209	1.55	N	378850	500	94 억	148500	N	N	34	N	N
36	20250324	141244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3125	-20	5	-0.64	117417685	37418	46.82	3120	3175	3100	4085	2205	3145	3138.00	0.78	13496	3211	3177	3116	3082	3021	3195	3100	95	940	500	2010	5	1	18993623	594	1.83	0.39	12	0.20	1707.00	7924.00	5560	20240621	-43.79	2755	20241209	13.43	3740	-16.44	20250304	2775	12.61	20250204	5560	-43.79	20240621	2755	13.43	20241209	1.55	N	378850	500	94 억	148500	N	N	34	N	N
37	20250324	131244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3150	5	2	0.16	102972375	32818	41.07	3120	3175	3100	4085	2205	3145	3137.68	0.78	13733	3211	3177	3116	3082	3021	3195	3100	95	940	500	2010	5	1	18993623	598	1.85	0.40	12	0.17	1707.00	7924.00	5560	20240621	-43.35	2755	20241209	14.34	3740	-15.78	20250304	2775	13.51	20250204	5560	-43.35	20240621	2755	14.34	20241209	1.55	N	378850	500	94 억	148500	N	N	34	N	N
38	20250324	121241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3160	15	2	0.48	98409640	31367	39.25	3120	3175	3100	4085	2205	3145	3137.36	0.78	13760	3211	3177	3116	3082	3021	3195	3100	95	940	500	2010	5	1	18993623	600	1.85	0.40	12	0.17	1707.00	7924.00	5560	20240621	-43.17	2755	20241209	14.70	3740	-15.51	20250304	2775	13.87	20250204	5560	-43.17	20240621	2755	14.70	20241209	1.55	N	378850	500	94 억	148500	N	N	34	N	N
39	20250324	111241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3150	5	2	0.16	79593105	25389	31.77	3120	3175	3100	4085	2205	3145	3134.94	0.78	11252	3211	3177	3116	3082	3021	3195	3100	95	940	500	2010	5	1	18993623	598	1.85	0.40	12	0.13	1707.00	7924.00	5560	20240621	-43.35	2755	20241209	14.34	3740	-15.78	20250304	2775	13.51	20250204	5560	-43.35	20240621	2755	14.34	20241209	1.55	N	378850	500	94 억	148500	N	N	34	N	N
40	20250324	101237	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3130	-15	5	-0.48	36288225	11648	14.58	3120	3150	3100	4085	2205	3145	3115.40	0.78	6773	3211	3177	3116	3082	3021	3195	3100	95	940	500	2010	5	1	18993623	595	1.83	0.40	12	0.06	1707.00	7924.00	5560	20240621	-43.71	2755	20241209	13.61	3740	-16.31	20250304	2775	12.79	20250204	5560	-43.71	20240621	2755	13.61	20241209	1.55	N	378850	500	94 억	148500	N	N	34	N	N
41	20250324	091239	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3145	0	3	0.00	5769955	1849	2.31	3120	3150	3110	4085	2205	3145	3120.58	0.78	87	3211	3177	3116	3082	3021	3195	3100	95	940	500	2010	5	1	18993623	597	1.84	0.40	12	0.01	1707.00	7924.00	5560	20240621	-43.44	2755	20241209	14.16	3740	-15.91	20250304	2775	13.33	20250204	5560	-43.44	20240621	2755	14.16	20241209	1.55	N	378850	500	94 억	148500	N	N	34	N	N
42	20250321	161255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3145	5	2	0.16	246098255	79344	96.82	3125	3150	3055	4080	2200	3140	3101.58	0.80	-6557	3240	3190	3155	3105	3070	3172	3087	95	940	500	2000	5	1	18993623	597	1.84	0.40	12	0.42	1707.00	7924.00	5560	20240621	-43.44	2755	20241209	14.16	3740	-15.91	20250304	2775	13.33	20250204	5560	-43.44	20240621	2755	14.16	20241209	1.55	N	378850	500	94 억	151830	N	N	34	N	N
43	20250321	151240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3130	-10	5	-0.32	236100570	76156	92.93	3125	3150	3055	4080	2200	3140	3100.22	0.80	-6381	3240	3190	3155	3105	3070	3172	3087	95	940	500	2000	5	1	18993623	595	1.83	0.40	12	0.40	1707.00	7924.00	5560	20240621	-43.71	2755	20241209	13.61	3740	-16.31	20250304	2775	12.79	20250204	5560	-43.71	20240621	2755	13.61	20241209	1.55	N	378850	500	94 억	151830	N	N	2	N	N
44	20250321	141241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3145	5	2	0.16	212402845	68552	83.65	3125	3150	3055	4080	2200	3140	3098.42	0.80	-5917	3240	3190	3155	3105	3070	3172	3087	95	940	500	2000	5	1	18993623	597	1.84	0.40	12	0.36	1707.00	7924.00	5560	20240621	-43.44	2755	20241209	14.16	3740	-15.91	20250304	2775	13.33	20250204	5560	-43.44	20240621	2755	14.16	20241209	1.55	N	378850	500	94 억	151830	N	N	2	N	N
45	20250321	131242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3135	-5	5	-0.16	202189810	65292	79.68	3125	3150	3055	4080	2200	3140	3096.70	0.80	-7809	3240	3190	3155	3105	3070	3172	3087	95	940	500	2000	5	1	18993623	595	1.84	0.40	12	0.34	1707.00	7924.00	5560	20240621	-43.62	2755	20241209	13.79	3740	-16.18	20250304	2775	12.97	20250204	5560	-43.62	20240621	2755	13.79	20241209	1.55	N	378850	500	94 억	151830	N	N	2	N	N
46	20250321	121242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3120	-20	5	-0.64	177958300	57576	70.26	3125	3150	3055	4080	2200	3140	3090.84	0.80	-5439	3240	3190	3155	3105	3070	3172	3087	95	940	500	2000	5	1	18993623	593	1.83	0.39	12	0.30	1707.00	7924.00	5560	20240621	-43.88	2755	20241209	13.25	3740	-16.58	20250304	2775	12.43	20250204	5560	-43.88	20240621	2755	13.25	20241209	1.55	N	378850	500	94 억	151830	N	N	2	N	N
47	20250321	111243	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3115	-25	5	-0.80	172266925	55750	68.03	3125	3150	3055	4080	2200	3140	3089.99	0.80	-5751	3240	3190	3155	3105	3070	3172	3087	95	940	500	2000	5	1	18993623	592	1.82	0.39	12	0.29	1707.00	7924.00	5560	20240621	-43.97	2755	20241209	13.07	3740	-16.71	20250304	2775	12.25	20250204	5560	-43.97	20240621	2755	13.07	20241209	1.55	N	378850	500	94 억	151830	N	N	2	N	N
48	20250321	101243	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3080	-60	5	-1.91	148867985	48172	58.78	3125	3150	3055	4080	2200	3140	3090.34	0.80	-8246	3240	3190	3155	3105	3070	3172	3087	95	940	500	2000	5	1	18993623	585	1.80	0.39	12	0.25	1707.00	7924.00	5560	20240621	-44.60	2755	20241209	11.80	3740	-17.65	20250304	2775	10.99	20250204	5560	-44.60	20240621	2755	11.80	20241209	1.55	N	378850	500	94 억	151830	N	N	2	N	N
49	20250321	091250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3125	-15	5	-0.48	10670270	3407	4.16	3125	3150	3120	4080	2200	3140	3131.87	0.80	-527	3240	3190	3155	3105	3070	3172	3087	95	940	500	2000	5	1	18993623	594	1.83	0.39	12	0.02	1707.00	7924.00	5560	20240621	-43.79	2755	20241209	13.43	3740	-16.44	20250304	2775	12.61	20250204	5560	-43.79	20240621	2755	13.43	20241209	1.55	N	378850	500	94 억	151830	N	N	2	N	N
50	20250320	161854	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3140	-45	5	-1.41	257789845	81682	159.84	3185	3205	3120	4140	2230	3185	3156.02	0.73	13128	3241	3212	3161	3132	3081	3227	3147	95	955	500	2030	5	1	18993623	596	1.84	0.40	12	0.43	1707.00	7924.00	5560	20240621	-43.53	2755	20241209	13.97	3740	-16.04	20250304	2775	13.15	20250204	5560	-43.53	20240621	2755	13.97	20241209	1.53	N	378850	500	94 억	138715	N	N	2	N	N
51	20250320	151238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3145	-40	5	-1.26	250843695	79470	155.52	3185	3205	3120	4140	2230	3185	3156.46	0.73	13880	3241	3212	3161	3132	3081	3227	3147	95	955	500	2030	5	1	18993623	597	1.84	0.40	12	0.42	1707.00	7924.00	5560	20240621	-43.44	2755	20241209	14.16	3740	-15.91	20250304	2775	13.33	20250204	5560	-43.44	20240621	2755	14.16	20241209	1.53	N	378850	500	94 억	138715	N	N	2	N	N
52	20250320	141242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3145	-40	5	-1.26	232080445	73508	143.85	3185	3205	3120	4140	2230	3185	3157.21	0.73	13789	3241	3212	3161	3132	3081	3227	3147	95	955	500	2030	5	1	18993623	597	1.84	0.40	12	0.39	1707.00	7924.00	5560	20240621	-43.44	2755	20241209	14.16	3740	-15.91	20250304	2775	13.33	20250204	5560	-43.44	20240621	2755	14.16	20241209	1.53	N	378850	500	94 억	138715	N	N	2	N	N
53	20250320	131241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3150	-35	5	-1.10	209241065	66261	129.67	3185	3205	3120	4140	2230	3185	3157.83	0.73	15548	3241	3212	3161	3132	3081	3227	3147	95	955	500	2030	5	1	18993623	598	1.85	0.40	12	0.35	1707.00	7924.00	5560	20240621	-43.35	2755	20241209	14.34	3740	-15.78	20250304	2775	13.51	20250204	5560	-43.35	20240621	2755	14.34	20241209	1.53	N	378850	500	94 억	138715	N	N	2	N	N
54	20250320	121238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3165	-20	5	-0.63	178975740	56641	110.84	3185	3205	3120	4140	2230	3185	3159.83	0.73	12634	3241	3212	3161	3132	3081	3227	3147	95	955	500	2030	5	1	18993623	601	1.85	0.40	12	0.30	1707.00	7924.00	5560	20240621	-43.08	2755	20241209	14.88	3740	-15.37	20250304	2775	14.05	20250204	5560	-43.08	20240621	2755	14.88	20241209	1.53	N	378850	500	94 억	138715	N	N	2	N	N
55	20250320	111239	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3150	-35	5	-1.10	133573000	42340	82.86	3185	3205	3120	4140	2230	3185	3154.77	0.73	8019	3241	3212	3161	3132	3081	3227	3147	95	955	500	2030	5	1	18993623	598	1.85	0.40	12	0.22	1707.00	7924.00	5560	20240621	-43.35	2755	20241209	14.34	3740	-15.78	20250304	2775	13.51	20250204	5560	-43.35	20240621	2755	14.34	20241209	1.53	N	378850	500	94 억	138715	N	N	2	N	N
56	20250320	101238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3170	-15	5	-0.47	34364025	10811	21.16	3185	3205	3165	4140	2230	3185	3178.62	0.73	-171	3241	3212	3161	3132	3081	3227	3147	95	955	500	2030	5	1	18993623	602	1.86	0.40	12	0.06	1707.00	7924.00	5560	20240621	-42.99	2755	20241209	15.06	3740	-15.24	20250304	2775	14.23	20250204	5560	-42.99	20240621	2755	15.06	20241209	1.53	N	378850	500	94 억	138715	N	N	2	N	N
57	20250320	091242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3185	0	3	0.00	9312540	2920	5.71	3185	3205	3180	4140	2230	3185	3189.23	0.73	-98	3241	3212	3161	3132	3081	3227	3147	95	955	500	2030	5	1	18993623	605	1.87	0.40	12	0.02	1707.00	7924.00	5560	20240621	-42.72	2755	20241209	15.61	3740	-14.84	20250304	2775	14.77	20250204	5560	-42.72	20240621	2755	15.61	20241209	1.53	N	378850	500	94 억	138715	N	N	2	N	N
58	20250319	161231	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3185	60	2	1.92	155229527	49380	114.43	3140	3190	3110	4060	2190	3125	3143.49	0.67	10294	3175	3150	3130	3105	3085	3140	3095	95	935	500	2000	5	1	18993623	605	2.50	0.54	12	0.26	1275.00	5925.00	5560	20240621	-42.72	2755	20241209	15.61	3740	-14.84	20250304	2775	14.77	20250204	5560	-42.72	20240621	2755	15.61	20241209	1.51	N	378850	500	94 억	127571	N	N	2	N	N
59	20250319	151235	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3180	55	2	1.76	149803257	47675	110.48	3140	3190	3110	4060	2190	3125	3142.18	0.67	10921	3175	3150	3130	3105	3085	3140	3095	95	935	500	2000	5	1	18993623	604	2.49	0.54	12	0.25	1275.00	5925.00	5560	20240621	-42.81	2755	20241209	15.43	3740	-14.97	20250304	2775	14.59	20250204	5560	-42.81	20240621	2755	15.43	20241209	1.51	N	378850	500	94 억	127571	N	N	18	N	N
60	20250319	141238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3175	50	2	1.60	132377702	42170	97.72	3140	3190	3110	4060	2190	3125	3139.14	0.67	10869	3175	3150	3130	3105	3085	3140	3095	95	935	500	2000	5	1	18993623	603	2.49	0.54	12	0.22	1275.00	5925.00	5560	20240621	-42.90	2755	20241209	15.25	3740	-15.11	20250304	2775	14.41	20250204	5560	-42.90	20240621	2755	15.25	20241209	1.51	N	378850	500	94 억	127571	N	N	18	N	N
61	20250319	131237	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3185	60	2	1.92	118462262	37794	87.58	3140	3190	3110	4060	2190	3125	3134.42	0.67	11934	3175	3150	3130	3105	3085	3140	3095	95	935	500	2000	5	1	18993623	605	2.50	0.54	12	0.20	1275.00	5925.00	5560	20240621	-42.72	2755	20241209	15.61	3740	-14.84	20250304	2775	14.77	20250204	5560	-42.72	20240621	2755	15.61	20241209	1.51	N	378850	500	94 억	127571	N	N	18	N	N
62	20250319	121235	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3135	10	2	0.32	93979652	30066	69.67	3140	3150	3110	4060	2190	3125	3125.78	0.67	12398	3175	3150	3130	3105	3085	3140	3095	95	935	500	2000	5	1	18993623	595	2.46	0.53	12	0.16	1275.00	5925.00	5560	20240621	-43.62	2755	20241209	13.79	3740	-16.18	20250304	2775	12.97	20250204	5560	-43.62	20240621	2755	13.79	20241209	1.51	N	378850	500	94 억	127571	N	N	18	N	N
63	20250319	111234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3130	5	2	0.16	69379105	22219	51.49	3140	3145	3110	4060	2190	3125	3122.51	0.67	9220	3175	3150	3130	3105	3085	3140	3095	95	935	500	2000	5	1	18993623	595	2.45	0.53	12	0.12	1275.00	5925.00	5560	20240621	-43.71	2755	20241209	13.61	3740	-16.31	20250304	2775	12.79	20250204	5560	-43.71	20240621	2755	13.61	20241209	1.51	N	378850	500	94 억	127571	N	N	18	N	N
64	20250319	101235	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3140	15	2	0.48	38784375	12411	28.76	3140	3145	3110	4060	2190	3125	3125.00	0.67	5764	3175	3150	3130	3105	3085	3140	3095	95	935	500	2000	5	1	18993623	596	2.46	0.53	12	0.07	1275.00	5925.00	5560	20240621	-43.53	2755	20241209	13.97	3740	-16.04	20250304	2775	13.15	20250204	5560	-43.53	20240621	2755	13.97	20241209	1.51	N	378850	500	94 억	127571	N	N	18	N	N
65	20250319	091241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3140	15	2	0.48	2040510	651	1.51	3140	3145	3130	4060	2190	3125	3134.42	0.67	342	3175	3150	3130	3105	3085	3140	3095	95	935	500	2000	5	1	18993623	596	2.46	0.53	12	0.00	1275.00	5925.00	5560	20240621	-43.53	2755	20241209	13.97	3740	-16.04	20250304	2775	13.15	20250204	5560	-43.53	20240621	2755	13.97	20241209	1.51	N	378850	500	94 억	127571	N	N	18	N	N
66	20250318	161229	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3125	-35	5	-1.11	134075225	42852	76.69	3135	3155	3110	4105	2215	3160	3128.84	0.67	626	3260	3210	3170	3120	3080	3190	3100	95	945	500	2020	5	1	18993623	594	2.45	0.53	12	0.23	1275.00	5925.00	5560	20240621	-43.79	2755	20241209	13.43	3740	-16.44	20250304	2775	12.61	20250204	5560	-43.79	20240621	2755	13.43	20241209	1.50	N	378850	500	94 억	126945	N	N	18	N	N
67	20250318	151234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3130	-30	5	-0.95	127498950	40748	72.92	3135	3155	3110	4105	2215	3160	3128.96	0.67	1052	3260	3210	3170	3120	3080	3190	3100	95	945	500	2020	5	1	18993623	595	2.45	0.53	12	0.21	1275.00	5925.00	5560	20240621	-43.71	2755	20241209	13.61	3740	-16.31	20250304	2775	12.79	20250204	5560	-43.71	20240621	2755	13.61	20241209	1.50	N	378850	500	94 억	126945	N	N	5	N	N
68	20250318	141231	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3145	-15	5	-0.47	110026115	35168	62.94	3135	3155	3110	4105	2215	3160	3128.59	0.67	710	3260	3210	3170	3120	3080	3190	3100	95	945	500	2020	5	1	18993623	597	2.47	0.53	12	0.19	1275.00	5925.00	5560	20240621	-43.44	2755	20241209	14.16	3740	-15.91	20250304	2775	13.33	20250204	5560	-43.44	20240621	2755	14.16	20241209	1.50	N	378850	500	94 억	126945	N	N	5	N	N
69	20250318	131231	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3145	-15	5	-0.47	101743010	32531	58.22	3135	3155	3110	4105	2215	3160	3127.57	0.67	884	3260	3210	3170	3120	3080	3190	3100	95	945	500	2020	5	1	18993623	597	2.47	0.53	12	0.17	1275.00	5925.00	5560	20240621	-43.44	2755	20241209	14.16	3740	-15.91	20250304	2775	13.33	20250204	5560	-43.44	20240621	2755	14.16	20241209	1.50	N	378850	500	94 억	126945	N	N	5	N	N
70	20250318	121233	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3155	-5	5	-0.16	96985205	31017	55.51	3135	3155	3110	4105	2215	3160	3126.84	0.67	824	3260	3210	3170	3120	3080	3190	3100	95	945	500	2020	5	1	18993623	599	2.47	0.53	12	0.16	1275.00	5925.00	5560	20240621	-43.26	2755	20241209	14.52	3740	-15.64	20250304	2775	13.69	20250204	5560	-43.26	20240621	2755	14.52	20241209	1.50	N	378850	500	94 억	126945	N	N	5	N	N
71	20250318	111231	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3155	-5	5	-0.16	29917015	9537	17.07	3135	3155	3125	4105	2215	3160	3136.94	0.67	847	3260	3210	3170	3120	3080	3190	3100	95	945	500	2020	5	1	18993623	599	2.47	0.53	12	0.05	1275.00	5925.00	5560	20240621	-43.26	2755	20241209	14.52	3740	-15.64	20250304	2775	13.69	20250204	5560	-43.26	20240621	2755	14.52	20241209	1.50	N	378850	500	94 억	126945	N	N	5	N	N
72	20250318	101234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3135	-25	5	-0.79	20514515	6544	11.71	3135	3150	3125	4105	2215	3160	3134.86	0.67	847	3260	3210	3170	3120	3080	3190	3100	95	945	500	2020	5	1	18993623	595	2.46	0.53	12	0.03	1275.00	5925.00	5560	20240621	-43.62	2755	20241209	13.79	3740	-16.18	20250304	2775	12.97	20250204	5560	-43.62	20240621	2755	13.79	20241209	1.50	N	378850	500	94 억	126945	N	N	5	N	N
73	20250318	091236	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3130	-30	5	-0.95	8078735	2578	4.61	3135	3150	3125	4105	2215	3160	3133.72	0.67	847	3260	3210	3170	3120	3080	3190	3100	95	945	500	2020	5	1	18993623	595	2.45	0.53	12	0.01	1275.00	5925.00	5560	20240621	-43.71	2755	20241209	13.61	3740	-16.31	20250304	2775	12.79	20250204	5560	-43.71	20240621	2755	13.61	20241209	1.50	N	378850	500	94 억	126945	N	N	5	N	N
74	20250317	161228	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3160	-5	5	-0.16	175938710	55702	124.47	3165	3220	3130	4110	2220	3165	3158.57	0.64	5628	3195	3180	3150	3135	3105	3187	3142	95	945	500	2020	5	1	18993623	600	2.48	0.53	12	0.29	1275.00	5925.00	5560	20240621	-43.17	2755	20241209	14.70	3740	-15.51	20250304	2775	13.87	20250204	5560	-43.17	20240621	2755	14.70	20241209	1.52	N	378850	500	94 억	122291	N	N	5	N	N
75	20250317	151227	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3140	-25	5	-0.79	170217725	53891	120.42	3165	3220	3130	4110	2220	3165	3158.56	0.64	5782	3195	3180	3150	3135	3105	3187	3142	95	945	500	2020	5	1	18993623	596	2.46	0.53	12	0.28	1275.00	5925.00	5560	20240621	-43.53	2755	20241209	13.97	3740	-16.04	20250304	2775	13.15	20250204	5560	-43.53	20240621	2755	13.97	20241209	1.52	N	378850	500	94 억	122291	N	N	6	N	N
76	20250317	141229	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3170	5	2	0.16	130608910	41309	92.31	3165	3220	3140	4110	2220	3165	3161.75	0.64	6141	3195	3180	3150	3135	3105	3187	3142	95	945	500	2020	5	1	18993623	602	2.49	0.54	12	0.22	1275.00	5925.00	5560	20240621	-42.99	2755	20241209	15.06	3740	-15.24	20250304	2775	14.23	20250204	5560	-42.99	20240621	2755	15.06	20241209	1.52	N	378850	500	94 억	122291	N	N	6	N	N
77	20250317	131228	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3170	5	2	0.16	125845115	39803	88.94	3165	3220	3140	4110	2220	3165	3161.70	0.64	5892	3195	3180	3150	3135	3105	3187	3142	95	945	500	2020	5	1	18993623	602	2.49	0.54	12	0.21	1275.00	5925.00	5560	20240621	-42.99	2755	20241209	15.06	3740	-15.24	20250304	2775	14.23	20250204	5560	-42.99	20240621	2755	15.06	20241209	1.52	N	378850	500	94 억	122291	N	N	6	N	N
78	20250317	121227	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3185	20	2	0.63	121674240	38494	86.02	3165	3220	3140	4110	2220	3165	3160.86	0.64	6248	3195	3180	3150	3135	3105	3187	3142	95	945	500	2020	5	1	18993623	605	2.50	0.54	12	0.20	1275.00	5925.00	5560	20240621	-42.72	2755	20241209	15.61	3740	-14.84	20250304	2775	14.77	20250204	5560	-42.72	20240621	2755	15.61	20241209	1.52	N	378850	500	94 억	122291	N	N	6	N	N
79	20250317	111227	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3180	15	2	0.47	90836590	28763	64.27	3165	3220	3140	4110	2220	3165	3158.11	0.64	6288	3195	3180	3150	3135	3105	3187	3142	95	945	500	2020	5	1	18993623	604	2.49	0.54	12	0.15	1275.00	5925.00	5560	20240621	-42.81	2755	20241209	15.43	3740	-14.97	20250304	2775	14.59	20250204	5560	-42.81	20240621	2755	15.43	20241209	1.52	N	378850	500	94 억	122291	N	N	6	N	N
80	20250317	101226	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3170	5	2	0.16	66084810	20957	46.83	3165	3220	3140	4110	2220	3165	3153.35	0.64	2918	3195	3180	3150	3135	3105	3187	3142	95	945	500	2020	5	1	18993623	602	2.49	0.54	12	0.11	1275.00	5925.00	5560	20240621	-42.99	2755	20241209	15.06	3740	-15.24	20250304	2775	14.23	20250204	5560	-42.99	20240621	2755	15.06	20241209	1.52	N	378850	500	94 억	122291	N	N	6	N	N
81	20250317	091229	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3160	-5	5	-0.16	17304835	5466	12.21	3165	3220	3150	4110	2220	3165	3165.90	0.64	-2676	3195	3180	3150	3135	3105	3187	3142	95	945	500	2020	5	1	18993623	600	2.48	0.53	12	0.03	1275.00	5925.00	5560	20240621	-43.17	2755	20241209	14.70	3740	-15.51	20250304	2775	13.87	20250204	5560	-43.17	20240621	2755	14.70	20241209	1.52	N	378850	500	94 억	122291	N	N	6	N	N
82	20250314	161222	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3165	10	2	0.32	140414535	44713	55.65	3155	3165	3120	4100	2210	3155	3140.35	0.69	-7947	3268	3211	3178	3121	3088	3195	3105	95	945	500	2010	5	1	18993623	601	2.48	0.53	12	0.24	1275.00	5925.00	5560	20240621	-43.08	2755	20241209	14.88	3740	-15.37	20250304	2775	14.05	20250204	5560	-43.08	20240621	2755	14.88	20241209	1.52	N	378850	500	94 억	130196	N	N	6	N	N
83	20250314	151231	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3160	5	2	0.16	136727730	43547	54.20	3155	3165	3120	4100	2210	3155	3139.77	0.69	-7235	3268	3211	3178	3121	3088	3195	3105	95	945	500	2010	5	1	18993623	600	2.48	0.53	12	0.23	1275.00	5925.00	5560	20240621	-43.17	2755	20241209	14.70	3740	-15.51	20250304	2775	13.87	20250204	5560	-43.17	20240621	2755	14.70	20241209	1.52	N	378850	500	94 억	130196	N	N	56	N	N
84	20250314	141224	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3145	-10	5	-0.32	108806040	34688	43.17	3155	3155	3120	4100	2210	3155	3136.71	0.69	-4093	3268	3211	3178	3121	3088	3195	3105	95	945	500	2010	5	1	18993623	597	2.47	0.53	12	0.18	1275.00	5925.00	5560	20240621	-43.44	2755	20241209	14.16	3740	-15.91	20250304	2775	13.33	20250204	5560	-43.44	20240621	2755	14.16	20241209	1.52	N	378850	500	94 억	130196	N	N	56	N	N
85	20250314	131222	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3140	-15	5	-0.48	80282935	25604	31.87	3155	3155	3120	4100	2210	3155	3135.56	0.69	-2172	3268	3211	3178	3121	3088	3195	3105	95	945	500	2010	5	1	18993623	596	2.46	0.53	12	0.13	1275.00	5925.00	5560	20240621	-43.53	2755	20241209	13.97	3740	-16.04	20250304	2775	13.15	20250204	5560	-43.53	20240621	2755	13.97	20241209	1.52	N	378850	500	94 억	130196	N	N	56	N	N
86	20250314	121224	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3140	-15	5	-0.48	68964265	21998	27.38	3155	3155	3120	4100	2210	3155	3135.02	0.69	-2065	3268	3211	3178	3121	3088	3195	3105	95	945	500	2010	5	1	18993623	596	2.46	0.53	12	0.12	1275.00	5925.00	5560	20240621	-43.53	2755	20241209	13.97	3740	-16.04	20250304	2775	13.15	20250204	5560	-43.53	20240621	2755	13.97	20241209	1.52	N	378850	500	94 억	130196	N	N	56	N	N
87	20250314	111225	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3135	-20	5	-0.63	56451680	18004	22.41	3155	3155	3120	4100	2210	3155	3135.51	0.69	-1783	3268	3211	3178	3121	3088	3195	3105	95	945	500	2010	5	1	18993623	595	2.46	0.53	12	0.09	1275.00	5925.00	5560	20240621	-43.62	2755	20241209	13.79	3740	-16.18	20250304	2775	12.97	20250204	5560	-43.62	20240621	2755	13.79	20241209	1.52	N	378850	500	94 억	130196	N	N	56	N	N
88	20250314	101223	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3130	-25	5	-0.79	39241100	12505	15.56	3155	3155	3120	4100	2210	3155	3138.03	0.69	479	3268	3211	3178	3121	3088	3195	3105	95	945	500	2010	5	1	18993623	595	2.45	0.53	12	0.07	1275.00	5925.00	5560	20240621	-43.71	2755	20241209	13.61	3740	-16.31	20250304	2775	12.79	20250204	5560	-43.71	20240621	2755	13.61	20241209	1.52	N	378850	500	94 억	130196	N	N	56	N	N
89	20250314	091229	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3135	-20	5	-0.63	7237280	2307	2.87	3155	3155	3120	4100	2210	3155	3137.10	0.69	482	3268	3211	3178	3121	3088	3195	3105	95	945	500	2010	5	1	18993623	595	2.46	0.53	12	0.01	1275.00	5925.00	5560	20240621	-43.62	2755	20241209	13.79	3740	-16.18	20250304	2775	12.97	20250204	5560	-43.62	20240621	2755	13.79	20241209	1.52	N	378850	500	94 억	130196	N	N	56	N	N
90	20250313	161215	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3155	-75	5	-2.32	254633720	79862	93.39	3220	3235	3145	4195	2265	3230	3186.82	0.71	-6489	3296	3262	3196	3162	3096	3280	3180	95	965	500	2060	5	1	18993623	599	2.47	0.53	12	0.42	1275.00	5925.00	5560	20240621	-43.26	2755	20241209	14.52	3740	-15.64	20250304	2775	13.69	20250204	5560	-43.26	20240621	2755	14.52	20241209	1.54	N	378850	500	94 억	134516	N	N	56	N	N
91	20250313	151216	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3165	-65	5	-2.01	242542780	76032	88.91	3220	3235	3145	4195	2265	3230	3188.39	0.71	-5797	3296	3262	3196	3162	3096	3280	3180	95	965	500	2060	5	1	18993623	601	2.48	0.53	12	0.40	1275.00	5925.00	5560	20240621	-43.08	2755	20241209	14.88	3740	-15.37	20250304	2775	14.05	20250204	5560	-43.08	20240621	2755	14.88	20241209	1.54	N	378850	500	94 억	134516	N	N	23	N	N
92	20250313	141217	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3170	-60	5	-1.86	227507885	71278	83.35	3220	3235	3145	4195	2265	3230	3190.18	0.71	-5330	3296	3262	3196	3162	3096	3280	3180	95	965	500	2060	5	1	18993623	602	2.49	0.54	12	0.38	1275.00	5925.00	5560	20240621	-42.99	2755	20241209	15.06	3740	-15.24	20250304	2775	14.23	20250204	5560	-42.99	20240621	2755	15.06	20241209	1.54	N	378850	500	94 억	134516	N	N	23	N	N
93	20250313	131216	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3190	-40	5	-1.24	207252595	64892	75.88	3220	3235	3145	4195	2265	3230	3192.08	0.71	-5196	3296	3262	3196	3162	3096	3280	3180	95	965	500	2060	5	1	18993623	606	2.50	0.54	12	0.34	1275.00	5925.00	5560	20240621	-42.63	2755	20241209	15.79	3740	-14.71	20250304	2775	14.95	20250204	5560	-42.63	20240621	2755	15.79	20241209	1.54	N	378850	500	94 억	134516	N	N	23	N	N
94	20250313	121216	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3155	-75	5	-2.32	191561825	59933	70.09	3220	3235	3145	4195	2265	3230	3194.51	0.71	-4150	3296	3262	3196	3162	3096	3280	3180	95	965	500	2060	5	1	18993623	599	2.47	0.53	12	0.32	1275.00	5925.00	5560	20240621	-43.26	2755	20241209	14.52	3740	-15.64	20250304	2775	13.69	20250204	5560	-43.26	20240621	2755	14.52	20241209	1.54	N	378850	500	94 억	134516	N	N	23	N	N
95	20250313	111218	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3195	-35	5	-1.08	133982215	41767	48.84	3220	3235	3190	4195	2265	3230	3206.16	0.71	-4493	3296	3262	3196	3162	3096	3280	3180	95	965	500	2060	5	1	18993623	607	2.51	0.54	12	0.22	1275.00	5925.00	5560	20240621	-42.54	2755	20241209	15.97	3740	-14.57	20250304	2775	15.14	20250204	5560	-42.54	20240621	2755	15.97	20241209	1.54	N	378850	500	94 억	134516	N	N	23	N	N
96	20250313	101215	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3210	-20	5	-0.62	117504525	36619	42.82	3220	3235	3190	4195	2265	3230	3206.98	0.71	-1960	3296	3262	3196	3162	3096	3280	3180	95	965	500	2060	5	1	18993623	610	2.52	0.54	12	0.19	1275.00	5925.00	5560	20240621	-42.27	2755	20241209	16.52	3740	-14.17	20250304	2775	15.68	20250204	5560	-42.27	20240621	2755	16.52	20241209	1.54	N	378850	500	94 억	134516	N	N	23	N	N
97	20250313	091219	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3205	-25	5	-0.77	29828740	9286	10.86	3220	3220	3195	4195	2265	3230	3203.89	0.71	980	3296	3262	3196	3162	3096	3280	3180	95	965	500	2060	5	1	18993623	609	2.51	0.54	12	0.05	1275.00	5925.00	5560	20240621	-42.36	2755	20241209	16.33	3740	-14.30	20250304	2775	15.50	20250204	5560	-42.36	20240621	2755	16.33	20241209	1.54	N	378850	500	94 억	134516	N	N	23	N	N
98	20250312	161209	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3230	65	2	2.05	238883385	75043	129.13	3160	3230	3130	4110	2220	3165	3183.15	0.69	-1144	3228	3196	3143	3111	3058	3212	3127	95	945	500	2020	5	1	18993623	613	2.53	0.55	12	0.40	1275.00	5925.00	5560	20240621	-41.91	2755	20241209	17.24	3740	-13.64	20250304	2775	16.40	20250204	5560	-41.91	20240621	2755	17.24	20241209	1.56	N	378850	500	94 억	130864	N	N	23	N	N
99	20250312	151210	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3210	45	2	1.42	228536365	71828	123.60	3160	3230	3130	4110	2220	3165	3181.72	0.69	-661	3228	3196	3143	3111	3058	3212	3127	95	945	500	2020	5	1	18993623	610	2.52	0.54	12	0.38	1275.00	5925.00	5560	20240621	-42.27	2755	20241209	16.52	3740	-14.17	20250304	2775	15.68	20250204	5560	-42.27	20240621	2755	16.52	20241209	1.56	N	378850	500	94 억	130864	N	N	3	N	N
100	20250312	141207	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3185	20	2	0.63	175980920	55462	95.44	3160	3200	3130	4110	2220	3165	3173.00	0.69	219	3228	3196	3143	3111	3058	3212	3127	95	945	500	2020	5	1	18993623	605	2.50	0.54	12	0.29	1275.00	5925.00	5560	20240621	-42.72	2755	20241209	15.61	3740	-14.84	20250304	2775	14.77	20250204	5560	-42.72	20240621	2755	15.61	20241209	1.56	N	378850	500	94 억	130864	N	N	3	N	N
101	20250312	131209	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3170	5	2	0.16	163612170	51564	88.73	3160	3200	3130	4110	2220	3165	3172.99	0.69	1096	3228	3196	3143	3111	3058	3212	3127	95	945	500	2020	5	1	18993623	602	2.49	0.54	12	0.27	1275.00	5925.00	5560	20240621	-42.99	2755	20241209	15.06	3740	-15.24	20250304	2775	14.23	20250204	5560	-42.99	20240621	2755	15.06	20241209	1.56	N	378850	500	94 억	130864	N	N	3	N	N
102	20250312	121213	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3160	-5	5	-0.16	146987325	46297	79.67	3160	3200	3130	4110	2220	3165	3174.88	0.69	1095	3228	3196	3143	3111	3058	3212	3127	95	945	500	2020	5	1	18993623	600	2.48	0.53	12	0.24	1275.00	5925.00	5560	20240621	-43.17	2755	20241209	14.70	3740	-15.51	20250304	2775	13.87	20250204	5560	-43.17	20240621	2755	14.70	20241209	1.56	N	378850	500	94 억	130864	N	N	3	N	N
103	20250312	111203	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3180	15	2	0.47	106940390	33713	58.01	3160	3195	3130	4110	2220	3165	3172.08	0.69	367	3228	3196	3143	3111	3058	3212	3127	95	945	500	2020	5	1	18993623	604	2.49	0.54	12	0.18	1275.00	5925.00	5560	20240621	-42.81	2755	20241209	15.43	3740	-14.97	20250304	2775	14.59	20250204	5560	-42.81	20240621	2755	15.43	20241209	1.56	N	378850	500	94 억	130864	N	N	3	N	N
104	20250312	101206	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3180	15	2	0.47	96118810	30306	52.15	3160	3195	3130	4110	2220	3165	3171.61	0.69	770	3228	3196	3143	3111	3058	3212	3127	95	945	500	2020	5	1	18993623	604	2.49	0.54	12	0.16	1275.00	5925.00	5560	20240621	-42.81	2755	20241209	15.43	3740	-14.97	20250304	2775	14.59	20250204	5560	-42.81	20240621	2755	15.43	20241209	1.56	N	378850	500	94 억	130864	N	N	3	N	N
105	20250312	091214	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3150	-15	5	-0.47	9659310	3066	5.28	3160	3170	3130	4110	2220	3165	3150.46	0.69	1196	3228	3196	3143	3111	3058	3212	3127	95	945	500	2020	5	1	18993623	598	2.47	0.53	12	0.02	1275.00	5925.00	5560	20240621	-43.35	2755	20241209	14.34	3740	-15.78	20250304	2775	13.51	20250204	5560	-43.35	20240621	2755	14.34	20241209	1.56	N	378850	500	94 억	130864	N	N	3	N	N
106	20250311	161200	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3165	-15	5	-0.47	180615894	57583	75.48	3095	3175	3090	4130	2230	3180	3135.40	0.69	-2227	3246	3212	3151	3117	3056	3230	3135	95	950	500	2030	5	1	18993623	601	2.48	0.53	12	0.30	1275.00	5925.00	5560	20240621	-43.08	2755	20241209	14.88	3740	-15.37	20250304	2775	14.05	20250204	5560	-43.08	20240621	2755	14.88	20241209	1.58	N	378850	500	94 억	131891	N	N	3	N	N
107	20250311	151202	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3165	-15	5	-0.47	165828759	52911	69.35	3095	3175	3090	4130	2230	3180	3132.70	0.69	-2224	3246	3212	3151	3117	3056	3230	3135	95	950	500	2030	5	1	18993623	601	2.48	0.53	12	0.28	1275.00	5925.00	5560	20240621	-43.08	2755	20241209	14.88	3740	-15.37	20250304	2775	14.05	20250204	5560	-43.08	20240621	2755	14.88	20241209	1.58	N	378850	500	94 억	131891	N	N	2	N	N
108	20250311	141206	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3170	-10	5	-0.31	150640474	48109	63.06	3095	3175	3090	4130	2230	3180	3129.59	0.69	-2154	3246	3212	3151	3117	3056	3230	3135	95	950	500	2030	5	1	18993623	602	2.49	0.54	12	0.25	1275.00	5925.00	5560	20240621	-42.99	2755	20241209	15.06	3740	-15.24	20250304	2775	14.23	20250204	5560	-42.99	20240621	2755	15.06	20241209	1.58	N	378850	500	94 억	131891	N	N	2	N	N
109	20250311	131203	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3155	-25	5	-0.79	139733409	44657	58.53	3095	3175	3090	4130	2230	3180	3127.18	0.69	-1818	3246	3212	3151	3117	3056	3230	3135	95	950	500	2030	5	1	18993623	599	2.47	0.53	12	0.24	1275.00	5925.00	5560	20240621	-43.26	2755	20241209	14.52	3740	-15.64	20250304	2775	13.69	20250204	5560	-43.26	20240621	2755	14.52	20241209	1.58	N	378850	500	94 억	131891	N	N	2	N	N
110	20250311	121201	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3137	-43	5	-1.35	122616422	39207	51.39	3095	3175	3090	4130	2230	3180	3125.21	0.69	-1870	3246	3212	3151	3117	3056	3230	3135	95	950	500	2030	5	1	18993623	596	2.46	0.53	12	0.21	1275.00	5925.00	5560	20240621	-43.58	2755	20241209	13.87	3740	-16.12	20250304	2775	13.05	20250204	5560	-43.58	20240621	2755	13.87	20241209	1.58	N	378850	500	94 억	131891	N	N	2	N	N
111	20250311	111201	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3140	-40	5	-1.26	92841365	29700	38.93	3095	3175	3090	4130	2230	3180	3122.95	0.69	-2636	3246	3212	3151	3117	3056	3230	3135	95	950	500	2030	5	1	18993623	596	2.46	0.53	12	0.16	1275.00	5925.00	5560	20240621	-43.53	2755	20241209	13.97	3740	-16.04	20250304	2775	13.15	20250204	5560	-43.53	20240621	2755	13.97	20241209	1.58	N	378850	500	94 억	131891	N	N	2	N	N
112	20250311	101202	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3130	-50	5	-1.57	73209170	23433	30.71	3095	3175	3090	4130	2230	3180	3120.18	0.69	-1746	3246	3212	3151	3117	3056	3230	3135	95	950	500	2030	5	1	18993623	595	2.45	0.53	12	0.12	1275.00	5925.00	5560	20240621	-43.71	2755	20241209	13.61	3740	-16.31	20250304	2775	12.79	20250204	5560	-43.71	20240621	2755	13.61	20241209	1.58	N	378850	500	94 억	131891	N	N	2	N	N
113	20250311	091204	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3120	-60	5	-1.89	41088055	13204	17.31	3095	3175	3090	4130	2230	3180	3102.57	0.69	1946	3246	3212	3151	3117	3056	3230	3135	95	950	500	2030	5	1	18993623	593	2.45	0.53	12	0.07	1275.00	5925.00	5560	20240621	-43.88	2755	20241209	13.25	3740	-16.58	20250304	2775	12.43	20250204	5560	-43.88	20240621	2755	13.25	20241209	1.58	N	378850	500	94 억	131891	N	N	2	N	N
114	20250310	161152	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3180	55	2	1.76	237616595	75504	56.64	3100	3185	3090	4060	2190	3125	3146.93	0.70	-410	3258	3191	3148	3081	3038	3170	3060	95	935	500	2000	5	1	18993623	604	2.49	0.54	12	0.40	1275.00	5925.00	5560	20240621	-42.81	2755	20241209	15.43	3740	-14.97	20250304	2775	14.59	20250204	5560	-42.81	20240621	2755	15.43	20241209	1.53	N	378850	500	94 억	133286	N	N	2	N	N
115	20250310	151200	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3160	35	2	1.12	219791685	69858	52.40	3100	3185	3090	4060	2190	3125	3146.26	0.70	-1460	3258	3191	3148	3081	3038	3170	3060	95	935	500	2000	5	1	18993623	600	2.48	0.53	12	0.37	1275.00	5925.00	5560	20240621	-43.17	2755	20241209	14.70	3740	-15.51	20250304	2775	13.87	20250204	5560	-43.17	20240621	2755	14.70	20241209	1.53	N	378850	500	94 억	133286	N	N	0	N	N
116	20250310	141158	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3170	45	2	1.44	193910405	61653	46.25	3100	3185	3090	4060	2190	3125	3145.19	0.70	-2377	3258	3191	3148	3081	3038	3170	3060	95	935	500	2000	5	1	18993623	602	2.49	0.54	12	0.32	1275.00	5925.00	5560	20240621	-42.99	2755	20241209	15.06	3740	-15.24	20250304	2775	14.23	20250204	5560	-42.99	20240621	2755	15.06	20241209	1.53	N	378850	500	94 억	133286	N	N	0	N	N
117	20250310	131157	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3160	35	2	1.12	181104670	57607	43.21	3100	3185	3090	4060	2190	3125	3143.80	0.70	-2226	3258	3191	3148	3081	3038	3170	3060	95	935	500	2000	5	1	18993623	600	2.48	0.53	12	0.30	1275.00	5925.00	5560	20240621	-43.17	2755	20241209	14.70	3740	-15.51	20250304	2775	13.87	20250204	5560	-43.17	20240621	2755	14.70	20241209	1.53	N	378850	500	94 억	133286	N	N	0	N	N
118	20250310	121154	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3130	5	2	0.16	168804805	53699	40.28	3100	3185	3090	4060	2190	3125	3143.54	0.70	-1730	3258	3191	3148	3081	3038	3170	3060	95	935	500	2000	5	1	18993623	595	2.45	0.53	12	0.28	1275.00	5925.00	5560	20240621	-43.71	2755	20241209	13.61	3740	-16.31	20250304	2775	12.79	20250204	5560	-43.71	20240621	2755	13.61	20241209	1.53	N	378850	500	94 억	133286	N	N	0	N	N
119	20250310	111154	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3145	20	2	0.64	154721570	49212	36.92	3100	3185	3090	4060	2190	3125	3143.98	0.70	-2381	3258	3191	3148	3081	3038	3170	3060	95	935	500	2000	5	1	18993623	597	2.47	0.53	12	0.26	1275.00	5925.00	5560	20240621	-43.44	2755	20241209	14.16	3740	-15.91	20250304	2775	13.33	20250204	5560	-43.44	20240621	2755	14.16	20241209	1.53	N	378850	500	94 억	133286	N	N	0	N	N
120	20250310	101154	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3145	20	2	0.64	123513350	39263	29.45	3100	3185	3090	4060	2190	3125	3145.80	0.70	-3779	3258	3191	3148	3081	3038	3170	3060	95	935	500	2000	5	1	18993623	597	2.47	0.53	12	0.21	1275.00	5925.00	5560	20240621	-43.44	2755	20241209	14.16	3740	-15.91	20250304	2775	13.33	20250204	5560	-43.44	20240621	2755	14.16	20241209	1.53	N	378850	500	94 억	133286	N	N	0	N	N
121	20250310	091155	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3185	60	2	1.92	43599010	13952	10.47	3100	3185	3090	4060	2190	3125	3124.93	0.70	-314	3258	3191	3148	3081	3038	3170	3060	95	935	500	2000	5	1	18993623	605	2.50	0.54	12	0.07	1275.00	5925.00	5560	20240621	-42.72	2755	20241209	15.61	3740	-14.84	20250304	2775	14.77	20250204	5560	-42.72	20240621	2755	15.61	20241209	1.53	N	378850	500	94 억	133286	N	N	0	N	N
122	20250307	161152	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3125	-25	5	-0.79	411800165	131153	54.12	3130	3215	3105	4095	2205	3150	3139.85	0.62	14738	3330	3240	3195	3105	3060	3217	3082	95	945	500	2010	5	1	18993623	594	2.45	0.53	12	0.69	1275.00	5925.00	5560	20240621	-43.79	2755	20241209	13.43	3740	-16.44	20250304	2775	12.61	20250204	5560	-43.79	20240621	2755	13.43	20241209	1.63	N	378850	500	94 억	118548	N	N	2	N	N
123	20250307	151156	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3135	-15	5	-0.48	394371645	125579	51.82	3130	3215	3105	4095	2205	3150	3140.43	0.62	14901	3330	3240	3195	3105	3060	3217	3082	95	945	500	2010	5	1	18993623	595	2.46	0.53	12	0.66	1275.00	5925.00	5560	20240621	-43.62	2755	20241209	13.79	3740	-16.18	20250304	2775	12.97	20250204	5560	-43.62	20240621	2755	13.79	20241209	1.63	N	378850	500	94 억	118548	N	N	2	N	N
124	20250307	141153	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3155	5	2	0.16	307211255	97690	40.31	3130	3215	3120	4095	2205	3150	3144.76	0.62	15902	3330	3240	3195	3105	3060	3217	3082	95	945	500	2010	5	1	18993623	599	2.47	0.53	12	0.51	1275.00	5925.00	5560	20240621	-43.26	2755	20241209	14.52	3740	-15.64	20250304	2775	13.69	20250204	5560	-43.26	20240621	2755	14.52	20241209	1.63	N	378850	500	94 억	118548	N	N	2	N	N
125	20250307	131155	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3170	20	2	0.63	278782190	88715	36.61	3130	3215	3120	4095	2205	3150	3142.45	0.62	15862	3330	3240	3195	3105	3060	3217	3082	95	945	500	2010	5	1	18993623	602	2.49	0.54	12	0.47	1275.00	5925.00	5560	20240621	-42.99	2755	20241209	15.06	3740	-15.24	20250304	2775	14.23	20250204	5560	-42.99	20240621	2755	15.06	20241209	1.63	N	378850	500	94 억	118548	N	N	2	N	N
126	20250307	121154	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3135	-15	5	-0.48	253218115	80605	33.26	3130	3215	3120	4095	2205	3150	3141.47	0.62	16496	3330	3240	3195	3105	3060	3217	3082	95	945	500	2010	5	1	18993623	595	2.46	0.53	12	0.42	1275.00	5925.00	5560	20240621	-43.62	2755	20241209	13.79	3740	-16.18	20250304	2775	12.97	20250204	5560	-43.62	20240621	2755	13.79	20241209	1.63	N	378850	500	94 억	118548	N	N	2	N	N
127	20250307	111152	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3150	0	3	0.00	222993630	70948	29.28	3130	3215	3120	4095	2205	3150	3143.06	0.62	15453	3330	3240	3195	3105	3060	3217	3082	95	945	500	2010	5	1	18993623	598	2.47	0.53	12	0.37	1275.00	5925.00	5560	20240621	-43.35	2755	20241209	14.34	3740	-15.78	20250304	2775	13.51	20250204	5560	-43.35	20240621	2755	14.34	20241209	1.63	N	378850	500	94 억	118548	N	N	2	N	N
128	20250307	101150	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3135	-15	5	-0.48	130836955	41543	17.14	3130	3215	3120	4095	2205	3150	3149.43	0.62	9515	3330	3240	3195	3105	3060	3217	3082	95	945	500	2010	5	1	18993623	595	2.46	0.53	12	0.22	1275.00	5925.00	5560	20240621	-43.62	2755	20241209	13.79	3740	-16.18	20250304	2775	12.97	20250204	5560	-43.62	20240621	2755	13.79	20241209	1.63	N	378850	500	94 억	118548	N	N	2	N	N
129	20250307	091157	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3195	45	2	1.43	33720835	10724	4.43	3130	3195	3120	4095	2205	3150	3144.43	0.62	3267	3330	3240	3195	3105	3060	3217	3082	95	945	500	2010	5	1	18993623	607	2.51	0.54	12	0.06	1275.00	5925.00	5560	20240621	-42.54	2755	20241209	15.97	3740	-14.57	20250304	2775	15.14	20250204	5560	-42.54	20240621	2755	15.97	20241209	1.63	N	378850	500	94 억	118548	N	N	2	N	N
130	20250306	161145	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3150	-60	5	-1.87	764981602	238608	40.89	3280	3285	3150	4170	2250	3210	3207.01	0.64	-3829	3463	3336	3218	3091	2973	3400	3155	95	960	500	2050	5	1	18993623	598	2.47	0.53	12	1.26	1275.00	5925.00	5560	20240621	-43.35	2755	20241209	14.34	3740	-15.78	20250304	2775	13.51	20250204	5560	-43.35	20240621	2755	14.34	20241209	1.42	N	378850	500	94 억	122304	N	N	2	N	N
131	20250306	151145	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3180	-30	5	-0.93	699552767	217894	37.34	3280	3285	3170	4170	2250	3210	3210.52	0.64	-3005	3463	3336	3218	3091	2973	3400	3155	95	960	500	2050	5	1	18993623	604	2.49	0.54	12	1.15	1275.00	5925.00	5560	20240621	-42.81	2755	20241209	15.43	3740	-14.97	20250304	2775	14.59	20250204	5560	-42.81	20240621	2755	15.43	20241209	1.42	N	378850	500	94 억	122304	N	N	9	N	N
132	20250306	141145	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3190	-20	5	-0.62	633709747	197223	33.79	3280	3285	3170	4170	2250	3210	3213.16	0.64	-1078	3463	3336	3218	3091	2973	3400	3155	95	960	500	2050	5	1	18993623	606	2.50	0.54	12	1.04	1275.00	5925.00	5560	20240621	-42.63	2755	20241209	15.79	3740	-14.71	20250304	2775	14.95	20250204	5560	-42.63	20240621	2755	15.79	20241209	1.42	N	378850	500	94 억	122304	N	N	9	N	N
133	20250306	131145	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3220	10	2	0.31	571666177	177772	30.46	3280	3285	3170	4170	2250	3210	3215.73	0.64	-4383	3463	3336	3218	3091	2973	3400	3155	95	960	500	2050	5	1	18993623	612	2.53	0.54	12	0.94	1275.00	5925.00	5560	20240621	-42.09	2755	20241209	16.88	3740	-13.90	20250304	2775	16.04	20250204	5560	-42.09	20240621	2755	16.88	20241209	1.42	N	378850	500	94 억	122304	N	N	9	N	N
134	20250306	121144	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3200	-10	5	-0.31	531195167	165178	28.30	3280	3285	3170	4170	2250	3210	3215.90	0.64	-2757	3463	3336	3218	3091	2973	3400	3155	95	960	500	2050	5	1	18993623	608	2.51	0.54	12	0.87	1275.00	5925.00	5560	20240621	-42.45	2755	20241209	16.15	3740	-14.44	20250304	2775	15.32	20250204	5560	-42.45	20240621	2755	16.15	20241209	1.42	N	378850	500	94 억	122304	N	N	9	N	N
135	20250306	111141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3180	-30	5	-0.93	466602672	144920	24.83	3280	3285	3170	4170	2250	3210	3219.73	0.64	-2823	3463	3336	3218	3091	2973	3400	3155	95	960	500	2050	5	1	18993623	604	2.49	0.54	12	0.76	1275.00	5925.00	5560	20240621	-42.81	2755	20241209	15.43	3740	-14.97	20250304	2775	14.59	20250204	5560	-42.81	20240621	2755	15.43	20241209	1.42	N	378850	500	94 억	122304	N	N	9	N	N
136	20250306	101143	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3215	5	2	0.16	358391427	110935	19.01	3280	3285	3175	4170	2250	3210	3230.64	0.64	-3894	3463	3336	3218	3091	2973	3400	3155	95	960	500	2050	5	1	18993623	611	2.52	0.54	12	0.58	1275.00	5925.00	5560	20240621	-42.18	2755	20241209	16.70	3740	-14.04	20250304	2775	15.86	20250204	5560	-42.18	20240621	2755	16.70	20241209	1.42	N	378850	500	94 억	122304	N	N	9	N	N
137	20250306	091148	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3235	25	2	0.78	156375010	47943	8.22	3280	3285	3235	4170	2250	3210	3261.69	0.64	3576	3463	3336	3218	3091	2973	3400	3155	95	960	500	2050	5	1	18993623	614	2.54	0.55	12	0.25	1275.00	5925.00	5560	20240621	-41.82	2755	20241209	17.42	3740	-13.50	20250304	2775	16.58	20250204	5560	-41.82	20240621	2755	17.42	20241209	1.42	N	378850	500	94 억	122304	N	N	9	N	N
138	20250305	161129	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3210	15	2	0.47	1880224880	581018	9.59	3205	3345	3100	4150	2240	3195	3236.18	0.50	20490	4051	3622	3311	2882	2571	3837	3097	95	955	500	2040	5	1	18993623	610	2.52	0.54	12	3.06	1275.00	5925.00	5560	20240621	-42.27	2755	20241209	16.52	3740	-14.17	20250304	2775	15.68	20250204	5560	-42.27	20240621	2755	16.52	20241209	1.39	N	378850	500	94 억	95793	N	N	9	N	N
139	20250305	151136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3235	40	2	1.25	1767636685	546073	9.01	3205	3345	3100	4150	2240	3195	3237.07	0.50	17814	4051	3622	3311	2882	2571	3837	3097	95	955	500	2040	5	1	18993623	614	2.54	0.55	12	2.88	1275.00	5925.00	5560	20240621	-41.82	2755	20241209	17.42	3740	-13.50	20250304	2775	16.58	20250204	5560	-41.82	20240621	2755	17.42	20241209	1.39	N	378850	500	94 억	95793	N	N	5	N	N
140	20250305	141135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3245	50	2	1.56	1665331788	514452	8.49	3205	3345	3100	4150	2240	3195	3237.17	0.50	10848	4051	3622	3311	2882	2571	3837	3097	95	955	500	2040	5	1	18993623	616	2.55	0.55	12	2.71	1275.00	5925.00	5560	20240621	-41.64	2755	20241209	17.79	3740	-13.24	20250304	2775	16.94	20250204	5560	-41.64	20240621	2755	17.79	20241209	1.39	N	378850	500	94 억	95793	N	N	5	N	N
141	20250305	131131	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3260	65	2	2.03	1529743793	472425	7.79	3205	3345	3100	4150	2240	3195	3238.15	0.50	767	4051	3622	3311	2882	2571	3837	3097	95	955	500	2040	5	1	18993623	619	2.56	0.55	12	2.49	1275.00	5925.00	5560	20240621	-41.37	2755	20241209	18.33	3740	-12.83	20250304	2775	17.48	20250204	5560	-41.37	20240621	2755	18.33	20241209	1.39	N	378850	500	94 억	95793	N	N	5	N	N
142	20250305	121134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3265	70	2	2.19	1378703493	426051	7.03	3205	3345	3100	4150	2240	3195	3236.09	0.50	-1667	4051	3622	3311	2882	2571	3837	3097	95	955	500	2040	5	1	18993623	620	2.56	0.55	12	2.24	1275.00	5925.00	5560	20240621	-41.28	2755	20241209	18.51	3740	-12.70	20250304	2775	17.66	20250204	5560	-41.28	20240621	2755	18.51	20241209	1.39	N	378850	500	94 억	95793	N	N	5	N	N
143	20250305	111127	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3220	25	2	0.78	1216096709	376165	6.21	3205	3345	3100	4150	2240	3195	3232.97	0.50	-6224	4051	3622	3311	2882	2571	3837	3097	95	955	500	2040	5	1	18993623	612	2.53	0.54	12	1.98	1275.00	5925.00	5560	20240621	-42.09	2755	20241209	16.88	3740	-13.90	20250304	2775	16.04	20250204	5560	-42.09	20240621	2755	16.88	20241209	1.39	N	378850	500	94 억	95793	N	N	5	N	N
144	20250305	101131	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3255	60	2	1.88	1033808484	320031	5.28	3205	3345	3100	4150	2240	3195	3230.44	0.50	-8025	4051	3622	3311	2882	2571	3837	3097	95	955	500	2040	5	1	18993623	618	2.55	0.55	12	1.68	1275.00	5925.00	5560	20240621	-41.46	2755	20241209	18.15	3740	-12.97	20250304	2775	17.30	20250204	5560	-41.46	20240621	2755	18.15	20241209	1.39	N	378850	500	94 억	95793	N	N	5	N	N
145	20250305	091131	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3125	-70	5	-2.19	245163423	77541	1.28	3205	3210	3125	4150	2240	3195	3161.33	0.50	4279	4051	3622	3311	2882	2571	3837	3097	95	955	500	2040	5	1	18993623	594	2.45	0.53	12	0.41	1275.00	5925.00	5560	20240621	-43.79	2755	20241209	13.43	3740	-16.44	20250304	2775	12.61	20250204	5560	-43.79	20240621	2755	13.43	20241209	1.39	N	378850	500	94 억	95793	N	N	5	N	N
146	20250304	161119	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3195	250	2	8.49	20821161136	6041724	14032.90	3080	3740	3000	3825	2065	2945	3446.52	0.71	-32882	3048	2996	2958	2906	2868	2977	2887	95	880	500	1880	5	1	18993623	607	2.51	0.54	12	31.81	1275.00	5925.00	5560	20240621	-42.54	2755	20241209	15.97	3740	-14.57	20250304	2775	15.14	20250204	5560	-42.54	20240621	2755	15.97	20241209	1.42	N	378850	500	94 억	134004	N	N	5	N	N
147	20250304	151115	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3130	185	2	6.28	20548861363	5955894	13833.54	3080	3740	3000	3825	2065	2945	3450.17	0.71	-33372	3048	2996	2958	2906	2868	2977	2887	95	880	500	1880	5	1	18993623	595	2.45	0.53	12	31.36	1275.00	5925.00	5560	20240621	-43.71	2755	20241209	13.61	3740	-16.31	20250304	2775	12.79	20250204	5560	-43.71	20240621	2755	13.61	20241209	1.42	N	378850	500	94 억	134004	N	N	0	N	N
148	20250304	141120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3225	280	2	9.51	19910293343	5753754	13364.04	3080	3740	3000	3825	2065	2945	3460.40	0.71	-44813	3048	2996	2958	2906	2868	2977	2887	95	880	500	1880	5	1	18993623	613	2.53	0.54	12	30.29	1275.00	5925.00	5560	20240621	-42.00	2755	20241209	17.06	3740	-13.77	20250304	2775	16.22	20250204	5560	-42.00	20240621	2755	17.06	20241209	1.42	N	378850	500	94 억	134004	N	N	0	N	N
149	20250304	131117	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3210	265	2	9.00	19598474656	5656404	13137.93	3080	3740	3000	3825	2065	2945	3464.83	0.71	-38912	3048	2996	2958	2906	2868	2977	2887	95	880	500	1880	5	1	18993623	610	2.52	0.54	12	29.78	1275.00	5925.00	5560	20240621	-42.27	2755	20241209	16.52	3740	-14.17	20250304	2775	15.68	20250204	5560	-42.27	20240621	2755	16.52	20241209	1.42	N	378850	500	94 억	134004	N	N	0	N	N
150	20250304	121114	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3315	370	2	12.56	18713904781	5385177	12507.96	3080	3740	3000	3825	2065	2945	3475.08	0.71	-34049	3048	2996	2958	2906	2868	2977	2887	95	880	500	1880	5	1	18993623	630	2.60	0.56	12	28.35	1275.00	5925.00	5560	20240621	-40.38	2755	20241209	20.33	3740	-11.36	20250304	2775	19.46	20250204	5560	-40.38	20240621	2755	20.33	20241209	1.42	N	378850	500	94 억	134004	N	N	0	N	N
151	20250304	111117	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3340	395	2	13.41	17573647850	5046962	11722.40	3080	3740	3000	3825	2065	2945	3482.02	0.71	-36426	3048	2996	2958	2906	2868	2977	2887	95	880	500	1880	5	1	18993623	634	2.62	0.56	12	26.57	1275.00	5925.00	5560	20240621	-39.93	2755	20241209	21.23	3740	-10.70	20250304	2775	20.36	20250204	5560	-39.93	20240621	2755	21.23	20241209	1.42	N	378850	500	94 억	134004	N	N	0	N	N
152	20250304	101112	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3705	760	2	25.81	12832094962	3712713	8623.39	3080	3705	3000	3825	2065	2945	3456.26	0.71	-39681	3048	2996	2958	2906	2868	2977	2887	95	880	500	1880	5	1	18993623	704	2.91	0.63	12	19.55	1275.00	5925.00	5560	20240621	-33.36	2755	20241209	34.48	3705	0.00	20250304	2775	33.51	20250204	5560	-33.36	20240621	2755	34.48	20241209	1.42	N	378850	500	94 억	134004	Y	N	0	N	N
153	20250304	091109	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3235	290	2	9.85	1208962664	378527	879.19	3080	3370	3000	3825	2065	2945	3193.86	0.71	-20305	3048	2996	2958	2906	2868	2977	2887	95	880	500	1880	5	1	18993623	614	2.54	0.55	12	1.99	1275.00	5925.00	5560	20240621	-41.82	2755	20241209	17.42	3370	-4.01	20250304	2775	16.58	20250204	5560	-41.82	20240621	2755	17.42	20241209	1.42	N	378850	500	94 억	134004	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History