KissMeData/123700/price/prices-20250301.csv at c979043ce0d63b36e91c0762abe8dbad08d6c40b

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160840	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	-40	5	-1.33	37665521	12709	82.57	2995	3005	2950	3910	2110	3010	2963.68	5.22	-979	3040	3025	3010	2995	2980	3017	2987	78	900	500	2220	5	1	15604898	463	2.63	0.24	12	0.08	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3790	-21.64	20240821	2750	8.00	20250204	0.57	N	123700	500	78 억	814607	N	N	0	N	N
3	20250328	150844	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-50	5	-1.66	32885775	11096	72.09	2995	3005	2950	3910	2110	3010	2963.75	5.22	-107	3040	3025	3010	2995	2980	3017	2987	78	900	500	2220	5	1	15604898	462	2.62	0.24	12	0.07	1128.00	12162.00	3835	20240326	-22.82	2750	20250204	7.64	3070	-3.58	20250210	2750	7.64	20250204	3790	-21.90	20240821	2750	7.64	20250204	0.57	N	123700	500	78 억	814607	N	N	0	N	N
4	20250328	140847	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-50	5	-1.66	31871675	10753	69.87	2995	3005	2950	3910	2110	3010	2963.98	5.22	114	3040	3025	3010	2995	2980	3017	2987	78	900	500	2220	5	1	15604898	462	2.62	0.24	12	0.07	1128.00	12162.00	3835	20240326	-22.82	2750	20250204	7.64	3070	-3.58	20250210	2750	7.64	20250204	3790	-21.90	20240821	2750	7.64	20250204	0.57	N	123700	500	78 억	814607	N	N	0	N	N
5	20250328	130844	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	-40	5	-1.33	29696275	10017	65.08	2995	3005	2950	3910	2110	3010	2964.59	5.22	254	3040	3025	3010	2995	2980	3017	2987	78	900	500	2220	5	1	15604898	463	2.63	0.24	12	0.06	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3790	-21.64	20240821	2750	8.00	20250204	0.57	N	123700	500	78 억	814607	N	N	0	N	N
6	20250328	120842	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	-45	5	-1.50	29260445	9870	64.13	2995	3005	2950	3910	2110	3010	2964.58	5.22	271	3040	3025	3010	2995	2980	3017	2987	78	900	500	2220	5	1	15604898	463	2.63	0.24	12	0.06	1128.00	12162.00	3835	20240326	-22.69	2750	20250204	7.82	3070	-3.42	20250210	2750	7.82	20250204	3790	-21.77	20240821	2750	7.82	20250204	0.57	N	123700	500	78 억	814607	N	N	0	N	N
7	20250328	110841	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	-30	5	-1.00	25735095	8680	56.40	2995	3005	2950	3910	2110	3010	2964.87	5.22	428	3040	3025	3010	2995	2980	3017	2987	78	900	500	2220	5	1	15604898	465	2.64	0.25	12	0.06	1128.00	12162.00	3835	20240326	-22.29	2750	20250204	8.36	3070	-2.93	20250210	2750	8.36	20250204	3790	-21.37	20240821	2750	8.36	20250204	0.57	N	123700	500	78 억	814607	N	N	0	N	N
8	20250328	100846	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-50	5	-1.66	20430135	6887	44.75	2995	3005	2950	3910	2110	3010	2966.48	5.22	404	3040	3025	3010	2995	2980	3017	2987	78	900	500	2220	5	1	15604898	462	2.62	0.24	12	0.04	1128.00	12162.00	3835	20240326	-22.82	2750	20250204	7.64	3070	-3.58	20250210	2750	7.64	20250204	3790	-21.90	20240821	2750	7.64	20250204	0.57	N	123700	500	78 억	814607	N	N	0	N	N
9	20250328	090851	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2985	-25	5	-0.83	6465055	2167	14.08	2995	2995	2975	3910	2110	3010	2983.41	5.22	59	3040	3025	3010	2995	2980	3017	2987	78	900	500	2220	5	1	15604898	466	2.65	0.25	12	0.01	1128.00	12162.00	3835	20240326	-22.16	2750	20250204	8.55	3070	-2.77	20250210	2750	8.55	20250204	3790	-21.24	20240821	2750	8.55	20250204	0.57	N	123700	500	78 억	814607	N	N	0	N	N
10	20250327	162045	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	-15	5	-0.50	46248150	15391	77.63	3025	3025	2995	3930	2120	3025	3004.88	5.23	-825	3058	3041	3013	2996	2968	3047	3002	78	905	500	2230	5	1	15604898	470	2.67	0.25	12	0.10	1128.00	12162.00	3835	20240326	-21.51	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.56	N	123700	500	78 억	815432	N	N	2	N	N
11	20250327	150843	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-25	5	-0.83	33722880	11223	56.61	3025	3025	2995	3930	2120	3025	3004.80	5.23	-738	3058	3041	3013	2996	2968	3047	3002	78	905	500	2230	5	1	15604898	468	2.66	0.25	12	0.07	1128.00	12162.00	3835	20240326	-21.77	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3790	-20.84	20240821	2750	9.09	20250204	0.56	N	123700	500	78 억	815432	N	N	2	N	N
12	20250327	140842	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-25	5	-0.83	31177000	10375	52.33	3025	3025	2995	3930	2120	3025	3005.01	5.23	-379	3058	3041	3013	2996	2968	3047	3002	78	905	500	2230	5	1	15604898	468	2.66	0.25	12	0.07	1128.00	12162.00	3835	20240326	-21.77	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3790	-20.84	20240821	2750	9.09	20250204	0.56	N	123700	500	78 억	815432	N	N	2	N	N
13	20250327	130839	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-25	5	-0.83	30417715	10122	51.05	3025	3025	2995	3930	2120	3025	3005.11	5.23	-345	3058	3041	3013	2996	2968	3047	3002	78	905	500	2230	5	1	15604898	468	2.66	0.25	12	0.06	1128.00	12162.00	3835	20240326	-21.77	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3790	-20.84	20240821	2750	9.09	20250204	0.56	N	123700	500	78 억	815432	N	N	2	N	N
14	20250327	120847	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	-15	5	-0.50	28176625	9377	47.30	3025	3025	2995	3930	2120	3025	3004.87	5.23	-48	3058	3041	3013	2996	2968	3047	3002	78	905	500	2230	5	1	15604898	470	2.67	0.25	12	0.06	1128.00	12162.00	3835	20240326	-21.51	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.56	N	123700	500	78 억	815432	N	N	2	N	N
15	20250327	110843	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	-15	5	-0.50	7959850	2656	13.40	3025	3025	2995	3930	2120	3025	2996.93	5.23	-32	3058	3041	3013	2996	2968	3047	3002	78	905	500	2230	5	1	15604898	470	2.67	0.25	12	0.02	1128.00	12162.00	3835	20240326	-21.51	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.56	N	123700	500	78 억	815432	N	N	2	N	N
16	20250327	100839	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	-20	5	-0.66	2862530	955	4.82	3025	3025	2995	3930	2120	3025	2997.41	5.23	-7	3058	3041	3013	2996	2968	3047	3002	78	905	500	2230	5	1	15604898	469	2.66	0.25	12	0.01	1128.00	12162.00	3835	20240326	-21.64	2750	20250204	9.27	3070	-2.12	20250210	2750	9.27	20250204	3790	-20.71	20240821	2750	9.27	20250204	0.56	N	123700	500	78 억	815432	N	N	2	N	N
17	20250327	090843	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	-15	5	-0.50	39280	13	0.07	3025	3025	3010	3930	2120	3025	3021.54	5.23	0	3058	3041	3013	2996	2968	3047	3002	78	905	500	2230	5	1	15604898	470	2.67	0.25	12	0.00	1128.00	12162.00	3835	20240326	-21.51	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.56	N	123700	500	78 억	815432	N	N	2	N	N
18	20250326	160832	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	10	2	0.33	59526540	19799	49.20	3025	3030	2985	3915	2115	3015	3006.49	4.66	-1839	3078	3046	3018	2986	2958	3062	3002	78	900	500	2230	5	1	15604898	472	2.68	0.25	12	0.13	1128.00	12162.00	3835	20240326	-21.12	2750	20250204	10.00	3070	-1.47	20250210	2750	10.00	20250204	3835	-21.12	20240326	2750	10.00	20250204	0.55	N	123700	500	78 억	727271	N	N	2	N	N
19	20250326	150836	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	0	3	0.00	55435730	18445	45.83	3025	3030	2985	3915	2115	3015	3005.46	4.66	-1448	3078	3046	3018	2986	2958	3062	3002	78	900	500	2230	5	1	15604898	470	2.67	0.25	12	0.12	1128.00	12162.00	3835	20240326	-21.38	2750	20250204	9.64	3070	-1.79	20250210	2750	9.64	20250204	3835	-21.38	20240326	2750	9.64	20250204	0.55	N	123700	500	78 억	727271	N	N	13	N	N
20	20250326	140834	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-15	5	-0.50	50030245	16650	41.37	3025	3030	2985	3915	2115	3015	3004.82	4.66	-1195	3078	3046	3018	2986	2958	3062	3002	78	900	500	2230	5	1	15604898	468	2.66	0.25	12	0.11	1128.00	12162.00	3835	20240326	-21.77	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3835	-21.77	20240326	2750	9.09	20250204	0.55	N	123700	500	78 억	727271	N	N	13	N	N
21	20250326	130835	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	-10	5	-0.33	39591355	13159	32.70	3025	3030	2990	3915	2115	3015	3008.69	4.66	-1229	3078	3046	3018	2986	2958	3062	3002	78	900	500	2230	5	1	15604898	469	2.66	0.25	12	0.08	1128.00	12162.00	3835	20240326	-21.64	2750	20250204	9.27	3070	-2.12	20250210	2750	9.27	20250204	3835	-21.64	20240326	2750	9.27	20250204	0.55	N	123700	500	78 억	727271	N	N	13	N	N
22	20250326	120840	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	0	3	0.00	39080665	12989	32.28	3025	3030	2990	3915	2115	3015	3008.75	4.66	-1155	3078	3046	3018	2986	2958	3062	3002	78	900	500	2230	5	1	15604898	470	2.67	0.25	12	0.08	1128.00	12162.00	3835	20240326	-21.38	2750	20250204	9.64	3070	-1.79	20250210	2750	9.64	20250204	3835	-21.38	20240326	2750	9.64	20250204	0.55	N	123700	500	78 억	727271	N	N	13	N	N
23	20250326	110836	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	0	3	0.00	38586255	12825	31.87	3025	3030	2990	3915	2115	3015	3008.67	4.66	-1145	3078	3046	3018	2986	2958	3062	3002	78	900	500	2230	5	1	15604898	470	2.67	0.25	12	0.08	1128.00	12162.00	3835	20240326	-21.38	2750	20250204	9.64	3070	-1.79	20250210	2750	9.64	20250204	3835	-21.38	20240326	2750	9.64	20250204	0.55	N	123700	500	78 억	727271	N	N	13	N	N
24	20250326	100837	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	0	3	0.00	12432290	4128	10.26	3025	3030	3005	3915	2115	3015	3011.70	4.66	-1145	3078	3046	3018	2986	2958	3062	3002	78	900	500	2230	5	1	15604898	470	2.67	0.25	12	0.03	1128.00	12162.00	3835	20240326	-21.38	2750	20250204	9.64	3070	-1.79	20250210	2750	9.64	20250204	3835	-21.38	20240326	2750	9.64	20250204	0.55	N	123700	500	78 억	727271	N	N	13	N	N
25	20250326	090836	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3030	15	2	0.50	3960865	1313	3.26	3025	3030	3015	3915	2115	3015	3016.65	4.66	-1098	3078	3046	3018	2986	2958	3062	3002	78	900	500	2230	5	1	15604898	473	2.69	0.25	12	0.01	1128.00	12162.00	3835	20240326	-20.99	2750	20250204	10.18	3070	-1.30	20250210	2750	10.18	20250204	3835	-20.99	20240326	2750	10.18	20250204	0.55	N	123700	500	78 억	727271	N	N	13	N	N
26	20250325	160831	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	15	2	0.50	121473300	40235	185.01	3010	3050	2990	3900	2100	3000	3019.10	4.65	-1668	3023	3011	2993	2981	2963	3017	2987	78	900	500	2220	5	1	15604898	470	2.67	0.25	12	0.26	1128.00	12162.00	3835	20240326	-21.38	2750	20250204	9.64	3070	-1.79	20250210	2750	9.64	20250204	3835	-21.38	20240326	2750	9.64	20250204	0.58	N	123700	500	78 억	725939	N	N	13	N	N
27	20250325	150833	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	114309860	37849	174.04	3010	3050	2990	3900	2100	3000	3020.16	4.65	-1641	3023	3011	2993	2981	2963	3017	2987	78	900	500	2220	5	1	15604898	469	2.66	0.25	12	0.24	1128.00	12162.00	3835	20240326	-21.64	2750	20250204	9.27	3070	-2.12	20250210	2750	9.27	20250204	3835	-21.64	20240326	2750	9.27	20250204	0.58	N	123700	500	78 억	725939	N	N	0	N	N
28	20250325	140829	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	-5	5	-0.17	102030320	33756	155.22	3010	3050	2990	3900	2100	3000	3022.58	4.65	-1460	3023	3011	2993	2981	2963	3017	2987	78	900	500	2220	5	1	15604898	467	2.66	0.25	12	0.22	1128.00	12162.00	3835	20240326	-21.90	2750	20250204	8.91	3070	-2.44	20250210	2750	8.91	20250204	3835	-21.90	20240326	2750	8.91	20250204	0.58	N	123700	500	78 억	725939	N	N	0	N	N
29	20250325	130831	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	15	2	0.50	79463165	26247	120.69	3010	3050	3010	3900	2100	3000	3027.51	4.65	-1445	3023	3011	2993	2981	2963	3017	2987	78	900	500	2220	5	1	15604898	470	2.67	0.25	12	0.17	1128.00	12162.00	3835	20240326	-21.38	2750	20250204	9.64	3070	-1.79	20250210	2750	9.64	20250204	3835	-21.38	20240326	2750	9.64	20250204	0.58	N	123700	500	78 억	725939	N	N	0	N	N
30	20250325	120831	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	15	2	0.50	79246045	26175	120.36	3010	3050	3010	3900	2100	3000	3027.55	4.65	-1445	3023	3011	2993	2981	2963	3017	2987	78	900	500	2220	5	1	15604898	470	2.67	0.25	12	0.17	1128.00	12162.00	3835	20240326	-21.38	2750	20250204	9.64	3070	-1.79	20250210	2750	9.64	20250204	3835	-21.38	20240326	2750	9.64	20250204	0.58	N	123700	500	78 억	725939	N	N	0	N	N
31	20250325	110830	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3030	30	2	1.00	66187580	21855	100.50	3010	3050	3010	3900	2100	3000	3028.49	4.65	-1574	3023	3011	2993	2981	2963	3017	2987	78	900	500	2220	5	1	15604898	473	2.69	0.25	12	0.14	1128.00	12162.00	3835	20240326	-20.99	2750	20250204	10.18	3070	-1.30	20250210	2750	10.18	20250204	3835	-20.99	20240326	2750	10.18	20250204	0.58	N	123700	500	78 억	725939	N	N	0	N	N
32	20250325	100840	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3035	35	2	1.17	50407425	16664	76.63	3010	3050	3010	3900	2100	3000	3024.93	4.65	-1232	3023	3011	2993	2981	2963	3017	2987	78	900	500	2220	5	1	15604898	474	2.69	0.25	12	0.11	1128.00	12162.00	3835	20240326	-20.86	2750	20250204	10.36	3070	-1.14	20250210	2750	10.36	20250204	3835	-20.86	20240326	2750	10.36	20250204	0.58	N	123700	500	78 억	725939	N	N	0	N	N
33	20250325	090837	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3030	30	2	1.00	17820775	5911	27.18	3010	3030	3010	3900	2100	3000	3014.85	4.65	-836	3023	3011	2993	2981	2963	3017	2987	78	900	500	2220	5	1	15604898	473	2.69	0.25	12	0.04	1128.00	12162.00	3835	20240326	-20.99	2750	20250204	10.18	3070	-1.30	20250210	2750	10.18	20250204	3835	-20.99	20240326	2750	10.18	20250204	0.58	N	123700	500	78 억	725939	N	N	0	N	N
34	20250324	160828	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	15	2	0.50	64975573	21747	87.39	2975	3005	2975	3880	2090	2985	2987.76	4.00	957	3041	3012	2981	2952	2921	3027	2967	78	895	500	2200	5	1	15604898	468	2.66	0.25	12	0.14	1128.00	12162.00	3835	20240326	-21.77	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3835	-21.77	20240326	2750	9.09	20250204	0.59	N	123700	500	78 억	624293	N	N	29	N	N
35	20250324	150834	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2985	0	3	0.00	62479848	20913	84.04	2975	3005	2975	3880	2090	2985	2987.61	4.00	1134	3041	3012	2981	2952	2921	3027	2967	78	895	500	2200	5	1	15604898	466	2.65	0.25	12	0.13	1128.00	12162.00	3835	20240326	-22.16	2750	20250204	8.55	3070	-2.77	20250210	2750	8.55	20250204	3835	-22.16	20240326	2750	8.55	20250204	0.59	N	123700	500	78 억	624293	N	N	29	N	N
36	20250324	140835	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2985	0	3	0.00	55690848	18635	74.89	2975	3005	2975	3880	2090	2985	2988.51	4.00	-1	3041	3012	2981	2952	2921	3027	2967	78	895	500	2200	5	1	15604898	466	2.65	0.25	12	0.12	1128.00	12162.00	3835	20240326	-22.16	2750	20250204	8.55	3070	-2.77	20250210	2750	8.55	20250204	3835	-22.16	20240326	2750	8.55	20250204	0.59	N	123700	500	78 억	624293	N	N	29	N	N
37	20250324	130834	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	15	2	0.50	32176088	10760	43.24	2975	3005	2975	3880	2090	2985	2990.34	4.00	-4	3041	3012	2981	2952	2921	3027	2967	78	895	500	2200	5	1	15604898	468	2.66	0.25	12	0.07	1128.00	12162.00	3835	20240326	-21.77	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3835	-21.77	20240326	2750	9.09	20250204	0.59	N	123700	500	78 억	624293	N	N	29	N	N
38	20250324	120834	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	15	2	0.50	30370108	10158	40.82	2975	3000	2975	3880	2090	2985	2989.77	4.00	-4	3041	3012	2981	2952	2921	3027	2967	78	895	500	2200	5	1	15604898	468	2.66	0.25	12	0.07	1128.00	12162.00	3835	20240326	-21.77	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3835	-21.77	20240326	2750	9.09	20250204	0.59	N	123700	500	78 억	624293	N	N	29	N	N
39	20250324	110832	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2992	7	2	0.23	16363359	5481	22.03	2975	2995	2975	3880	2090	2985	2985.47	4.00	-4	3041	3012	2981	2952	2921	3027	2967	78	895	500	2200	5	1	15604898	467	2.65	0.25	12	0.04	1128.00	12162.00	3835	20240326	-21.98	2750	20250204	8.80	3070	-2.54	20250210	2750	8.80	20250204	3835	-21.98	20240326	2750	8.80	20250204	0.59	N	123700	500	78 억	624293	N	N	29	N	N
40	20250324	100830	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	5	2	0.17	13285193	4452	17.89	2975	2995	2975	3880	2090	2985	2984.10	4.00	-4	3041	3012	2981	2952	2921	3027	2967	78	895	500	2200	5	1	15604898	467	2.65	0.25	12	0.03	1128.00	12162.00	3835	20240326	-22.03	2750	20250204	8.73	3070	-2.61	20250210	2750	8.73	20250204	3835	-22.03	20240326	2750	8.73	20250204	0.59	N	123700	500	78 억	624293	N	N	29	N	N
41	20250324	090832	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2975	-10	5	-0.34	1112660	374	1.50	2975	2985	2975	3880	2090	2985	2975.03	4.00	-2	3041	3012	2981	2952	2921	3027	2967	78	895	500	2200	5	1	15604898	464	2.64	0.24	12	0.00	1128.00	12162.00	3835	20240326	-22.43	2750	20250204	8.18	3070	-3.09	20250210	2750	8.18	20250204	3835	-22.43	20240326	2750	8.18	20250204	0.59	N	123700	500	78 억	624293	N	N	29	N	N
42	20250321	160847	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2985	20	2	0.67	74078405	24884	204.18	2965	3010	2950	3850	2080	2965	2976.95	3.96	755	3018	2991	2978	2951	2938	2985	2945	78	885	500	2190	5	1	15604898	466	2.65	0.25	12	0.16	1128.00	12162.00	3835	20240326	-22.16	2750	20250204	8.55	3070	-2.77	20250210	2750	8.55	20250204	3835	-22.16	20240326	2750	8.55	20250204	0.61	N	123700	500	78 억	617652	N	N	29	N	N
43	20250321	150832	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	0	3	0.00	73039665	24536	201.33	2965	3010	2950	3850	2080	2965	2976.84	3.96	1019	3018	2991	2978	2951	2938	2985	2945	78	885	500	2190	5	1	15604898	463	2.63	0.24	12	0.16	1128.00	12162.00	3835	20240326	-22.69	2750	20250204	7.82	3070	-3.42	20250210	2750	7.82	20250204	3835	-22.69	20240326	2750	7.82	20250204	0.61	N	123700	500	78 억	617652	N	N	4	N	N
44	20250321	140832	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2975	10	2	0.34	70348870	23634	193.93	2965	3010	2950	3850	2080	2965	2976.60	3.96	1018	3018	2991	2978	2951	2938	2985	2945	78	885	500	2190	5	1	15604898	464	2.64	0.24	12	0.15	1128.00	12162.00	3835	20240326	-22.43	2750	20250204	8.18	3070	-3.09	20250210	2750	8.18	20250204	3835	-22.43	20240326	2750	8.18	20250204	0.61	N	123700	500	78 억	617652	N	N	4	N	N
45	20250321	130832	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	0	3	0.00	56972375	19116	156.86	2965	3010	2950	3850	2080	2965	2980.35	3.96	458	3018	2991	2978	2951	2938	2985	2945	78	885	500	2190	5	1	15604898	463	2.63	0.24	12	0.12	1128.00	12162.00	3835	20240326	-22.69	2750	20250204	7.82	3070	-3.42	20250210	2750	7.82	20250204	3835	-22.69	20240326	2750	7.82	20250204	0.61	N	123700	500	78 억	617652	N	N	4	N	N
46	20250321	120833	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	5	2	0.17	52275990	17534	143.87	2965	3010	2950	3850	2080	2965	2981.41	3.96	368	3018	2991	2978	2951	2938	2985	2945	78	885	500	2190	5	1	15604898	463	2.63	0.24	12	0.11	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3835	-22.56	20240326	2750	8.00	20250204	0.61	N	123700	500	78 억	617652	N	N	4	N	N
47	20250321	110833	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	0	3	0.00	42772290	14350	117.75	2965	3010	2950	3850	2080	2965	2980.65	3.96	-86	3018	2991	2978	2951	2938	2985	2945	78	885	500	2190	5	1	15604898	463	2.63	0.24	12	0.09	1128.00	12162.00	3835	20240326	-22.69	2750	20250204	7.82	3070	-3.42	20250210	2750	7.82	20250204	3835	-22.69	20240326	2750	7.82	20250204	0.61	N	123700	500	78 억	617652	N	N	4	N	N
48	20250321	100834	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	15	2	0.51	41052260	13771	113.00	2965	3010	2950	3850	2080	2965	2981.07	3.96	-211	3018	2991	2978	2951	2938	2985	2945	78	885	500	2190	5	1	15604898	465	2.64	0.25	12	0.09	1128.00	12162.00	3835	20240326	-22.29	2750	20250204	8.36	3070	-2.93	20250210	2750	8.36	20250204	3835	-22.29	20240326	2750	8.36	20250204	0.61	N	123700	500	78 억	617652	N	N	4	N	N
49	20250321	090838	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	35	2	1.18	17720565	5913	48.52	2965	3010	2965	3850	2080	2965	2996.88	3.96	-206	3018	2991	2978	2951	2938	2985	2945	78	885	500	2190	5	1	15604898	468	2.66	0.25	12	0.04	1128.00	12162.00	3835	20240326	-21.77	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3835	-21.77	20240326	2750	9.09	20250204	0.61	N	123700	500	78 억	617652	N	N	4	N	N
50	20250320	161315	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	-20	5	-0.67	36272535	12187	100.56	2985	3005	2965	3880	2090	2985	2976.33	3.96	347	3015	3000	2975	2960	2935	3007	2967	78	895	500	2200	5	1	15604898	463	2.63	0.24	12	0.08	1128.00	12162.00	3835	20240326	-22.69	2750	20250204	7.82	3070	-3.42	20250210	2750	7.82	20250204	3835	-22.69	20240326	2750	7.82	20250204	0.62	N	123700	500	78 억	617315	N	N	4	N	N
51	20250320	150830	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	-20	5	-0.67	34256315	11507	94.95	2985	3005	2965	3880	2090	2985	2977.00	3.96	371	3015	3000	2975	2960	2935	3007	2967	78	895	500	2200	5	1	15604898	463	2.63	0.24	12	0.07	1128.00	12162.00	3835	20240326	-22.69	2750	20250204	7.82	3070	-3.42	20250210	2750	7.82	20250204	3835	-22.69	20240326	2750	7.82	20250204	0.62	N	123700	500	78 억	617315	N	N	1	N	N
52	20250320	140834	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2975	-10	5	-0.34	18883795	6330	52.23	2985	3005	2965	3880	2090	2985	2983.22	3.96	365	3015	3000	2975	2960	2935	3007	2967	78	895	500	2200	5	1	15604898	464	2.64	0.24	12	0.04	1128.00	12162.00	3835	20240326	-22.43	2750	20250204	8.18	3070	-3.09	20250210	2750	8.18	20250204	3835	-22.43	20240326	2750	8.18	20250204	0.62	N	123700	500	78 억	617315	N	N	1	N	N
53	20250320	130833	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2975	-10	5	-0.34	16871805	5654	46.65	2985	3005	2965	3880	2090	2985	2984.05	3.96	355	3015	3000	2975	2960	2935	3007	2967	78	895	500	2200	5	1	15604898	464	2.64	0.24	12	0.04	1128.00	12162.00	3835	20240326	-22.43	2750	20250204	8.18	3070	-3.09	20250210	2750	8.18	20250204	3835	-22.43	20240326	2750	8.18	20250204	0.62	N	123700	500	78 억	617315	N	N	1	N	N
54	20250320	120830	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	-5	5	-0.17	13239315	4434	36.59	2985	3005	2965	3880	2090	2985	2985.86	3.96	355	3015	3000	2975	2960	2935	3007	2967	78	895	500	2200	5	1	15604898	465	2.64	0.25	12	0.03	1128.00	12162.00	3835	20240326	-22.29	2750	20250204	8.36	3070	-2.93	20250210	2750	8.36	20250204	3835	-22.29	20240326	2750	8.36	20250204	0.62	N	123700	500	78 억	617315	N	N	1	N	N
55	20250320	110832	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	-15	5	-0.50	12968500	4343	35.84	2985	3005	2965	3880	2090	2985	2986.07	3.96	353	3015	3000	2975	2960	2935	3007	2967	78	895	500	2200	5	1	15604898	463	2.63	0.24	12	0.03	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3835	-22.56	20240326	2750	8.00	20250204	0.62	N	123700	500	78 억	617315	N	N	1	N	N
56	20250320	100829	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	5	2	0.17	12412150	4156	34.29	2985	3005	2965	3880	2090	2985	2986.56	3.96	216	3015	3000	2975	2960	2935	3007	2967	78	895	500	2200	5	1	15604898	467	2.65	0.25	12	0.03	1128.00	12162.00	3835	20240326	-22.03	2750	20250204	8.73	3070	-2.61	20250210	2750	8.73	20250204	3835	-22.03	20240326	2750	8.73	20250204	0.62	N	123700	500	78 억	617315	N	N	1	N	N
57	20250320	090833	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	15	2	0.50	6411970	2140	17.66	2985	3000	2975	3880	2090	2985	2996.25	3.96	257	3015	3000	2975	2960	2935	3007	2967	78	895	500	2200	5	1	15604898	468	2.66	0.25	12	0.01	1128.00	12162.00	3835	20240326	-21.77	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3835	-21.77	20240326	2750	9.09	20250204	0.62	N	123700	500	78 억	617315	N	N	1	N	N
58	20250319	160827	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2985	35	2	1.19	35940555	12119	95.29	2960	2990	2950	3835	2065	2950	2965.25	3.71	733	3000	2975	2960	2935	2920	2967	2927	78	885	500	2180	5	1	15604898	466	2.65	0.25	12	0.08	1128.00	12162.00	3835	20240326	-22.16	2750	20250204	8.55	3070	-2.77	20250210	2750	8.55	20250204	3835	-22.16	20240326	2750	8.55	20250204	0.60	N	123700	500	78 억	578382	N	N	1	N	N
59	20250319	150829	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	15	2	0.51	28526800	9633	75.74	2960	2975	2950	3835	2065	2950	2961.36	3.71	633	3000	2975	2960	2935	2920	2967	2927	78	885	500	2180	5	1	15604898	463	2.63	0.24	12	0.06	1128.00	12162.00	3835	20240326	-22.69	2750	20250204	7.82	3070	-3.42	20250210	2750	7.82	20250204	3835	-22.69	20240326	2750	7.82	20250204	0.60	N	123700	500	78 억	578382	N	N	14	N	N
60	20250319	140831	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	20	2	0.68	25672230	8672	68.19	2960	2975	2950	3835	2065	2950	2960.36	3.71	404	3000	2975	2960	2935	2920	2967	2927	78	885	500	2180	5	1	15604898	463	2.63	0.24	12	0.06	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3835	-22.56	20240326	2750	8.00	20250204	0.60	N	123700	500	78 억	578382	N	N	14	N	N
61	20250319	130828	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	20	2	0.68	24748525	8361	65.74	2960	2970	2950	3835	2065	2950	2960.00	3.71	393	3000	2975	2960	2935	2920	2967	2927	78	885	500	2180	5	1	15604898	463	2.63	0.24	12	0.05	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3835	-22.56	20240326	2750	8.00	20250204	0.60	N	123700	500	78 억	578382	N	N	14	N	N
62	20250319	120829	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	20	2	0.68	18655325	6306	49.58	2960	2970	2950	3835	2065	2950	2958.35	3.71	363	3000	2975	2960	2935	2920	2967	2927	78	885	500	2180	5	1	15604898	463	2.63	0.24	12	0.04	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3835	-22.56	20240326	2750	8.00	20250204	0.60	N	123700	500	78 억	578382	N	N	14	N	N
63	20250319	110828	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	15	2	0.51	13003505	4396	34.57	2960	2970	2955	3835	2065	2950	2958.03	3.71	71	3000	2975	2960	2935	2920	2967	2927	78	885	500	2180	5	1	15604898	463	2.63	0.24	12	0.03	1128.00	12162.00	3835	20240326	-22.69	2750	20250204	7.82	3070	-3.42	20250210	2750	7.82	20250204	3835	-22.69	20240326	2750	7.82	20250204	0.60	N	123700	500	78 억	578382	N	N	14	N	N
64	20250319	100830	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	15	2	0.51	2824370	953	7.49	2960	2970	2960	3835	2065	2950	2963.66	3.71	48	3000	2975	2960	2935	2920	2967	2927	78	885	500	2180	5	1	15604898	463	2.63	0.24	12	0.01	1128.00	12162.00	3835	20240326	-22.69	2750	20250204	7.82	3070	-3.42	20250210	2750	7.82	20250204	3835	-22.69	20240326	2750	7.82	20250204	0.60	N	123700	500	78 억	578382	N	N	14	N	N
65	20250319	090832	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	10	2	0.34	269360	91	0.72	2960	2960	2960	3835	2065	2950	2960.00	3.71	11	3000	2975	2960	2935	2920	2967	2927	78	885	500	2180	5	1	15604898	462	2.62	0.24	12	0.00	1128.00	12162.00	3835	20240326	-22.82	2750	20250204	7.64	3070	-3.58	20250210	2750	7.64	20250204	3835	-22.82	20240326	2750	7.64	20250204	0.60	N	123700	500	78 억	578382	N	N	14	N	N
66	20250318	160825	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	-20	5	-0.67	37618975	12718	101.05	2955	2985	2945	3860	2080	2970	2957.93	3.70	508	2996	2982	2966	2952	2936	2985	2955	78	890	500	2190	5	1	15604898	460	2.62	0.24	12	0.08	1128.00	12162.00	3835	20240326	-23.08	2750	20250204	7.27	3070	-3.91	20250210	2750	7.27	20250204	3835	-23.08	20240326	2750	7.27	20250204	0.58	N	123700	500	78 억	577862	N	N	14	N	N
67	20250318	150829	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	-15	5	-0.51	35275515	11925	94.75	2955	2985	2945	3860	2080	2970	2958.11	3.70	630	2996	2982	2966	2952	2936	2985	2955	78	890	500	2190	5	1	15604898	461	2.62	0.24	12	0.08	1128.00	12162.00	3835	20240326	-22.95	2750	20250204	7.45	3070	-3.75	20250210	2750	7.45	20250204	3835	-22.95	20240326	2750	7.45	20250204	0.58	N	123700	500	78 억	577862	N	N	4	N	N
68	20250318	140826	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-10	5	-0.34	32604635	11021	87.57	2955	2985	2945	3860	2080	2970	2958.41	3.70	620	2996	2982	2966	2952	2936	2985	2955	78	890	500	2190	5	1	15604898	462	2.62	0.24	12	0.07	1128.00	12162.00	3835	20240326	-22.82	2750	20250204	7.64	3070	-3.58	20250210	2750	7.64	20250204	3835	-22.82	20240326	2750	7.64	20250204	0.58	N	123700	500	78 억	577862	N	N	4	N	N
69	20250318	130826	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-10	5	-0.34	32554315	11004	87.43	2955	2985	2945	3860	2080	2970	2958.41	3.70	620	2996	2982	2966	2952	2936	2985	2955	78	890	500	2190	5	1	15604898	462	2.62	0.24	12	0.07	1128.00	12162.00	3835	20240326	-22.82	2750	20250204	7.64	3070	-3.58	20250210	2750	7.64	20250204	3835	-22.82	20240326	2750	7.64	20250204	0.58	N	123700	500	78 억	577862	N	N	4	N	N
70	20250318	120827	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	0	3	0.00	31413090	10619	84.37	2955	2985	2945	3860	2080	2970	2958.20	3.70	620	2996	2982	2966	2952	2936	2985	2955	78	890	500	2190	5	1	15604898	463	2.63	0.24	12	0.07	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3835	-22.56	20240326	2750	8.00	20250204	0.58	N	123700	500	78 억	577862	N	N	4	N	N
71	20250318	110825	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	-5	5	-0.17	28258950	9556	75.93	2955	2985	2950	3860	2080	2970	2957.19	3.70	617	2996	2982	2966	2952	2936	2985	2955	78	890	500	2190	5	1	15604898	463	2.63	0.24	12	0.06	1128.00	12162.00	3835	20240326	-22.69	2750	20250204	7.82	3070	-3.42	20250210	2750	7.82	20250204	3835	-22.69	20240326	2750	7.82	20250204	0.58	N	123700	500	78 억	577862	N	N	4	N	N
72	20250318	100828	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	10	2	0.34	5322685	1794	14.25	2955	2985	2955	3860	2080	2970	2966.94	3.70	88	2996	2982	2966	2952	2936	2985	2955	78	890	500	2190	5	1	15604898	465	2.64	0.25	12	0.01	1128.00	12162.00	3835	20240326	-22.29	2750	20250204	8.36	3070	-2.93	20250210	2750	8.36	20250204	3835	-22.29	20240326	2750	8.36	20250204	0.58	N	123700	500	78 억	577862	N	N	4	N	N
73	20250318	090830	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	0	3	0.00	756640	256	2.03	2955	2970	2955	3860	2080	2970	2955.62	3.70	-48	2996	2982	2966	2952	2936	2985	2955	78	890	500	2190	5	1	15604898	463	2.63	0.24	12	0.00	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3835	-22.56	20240326	2750	8.00	20250204	0.58	N	123700	500	78 억	577862	N	N	4	N	N
74	20250317	160823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	20	2	0.68	36451050	12285	103.90	2970	2980	2950	3835	2065	2950	2966.97	3.70	-19	2983	2966	2943	2926	2903	2975	2935	78	885	500	2180	5	1	15604898	463	2.63	0.24	12	0.08	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3835	-22.56	20240326	2750	8.00	20250204	0.58	N	123700	500	78 억	577882	N	N	4	N	N
75	20250317	150823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	10	2	0.34	33703365	11359	96.07	2970	2980	2950	3835	2065	2950	2967.11	3.70	-141	2983	2966	2943	2926	2903	2975	2935	78	885	500	2180	5	1	15604898	462	2.62	0.24	12	0.07	1128.00	12162.00	3835	20240326	-22.82	2750	20250204	7.64	3070	-3.58	20250210	2750	7.64	20250204	3835	-22.82	20240326	2750	7.64	20250204	0.58	N	123700	500	78 억	577882	N	N	5	N	N
76	20250317	140824	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	20	2	0.68	27242725	9181	77.65	2970	2980	2950	3835	2065	2950	2967.29	3.70	-183	2983	2966	2943	2926	2903	2975	2935	78	885	500	2180	5	1	15604898	463	2.63	0.24	12	0.06	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3835	-22.56	20240326	2750	8.00	20250204	0.58	N	123700	500	78 억	577882	N	N	5	N	N
77	20250317	130824	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2975	25	2	0.85	22098905	7444	62.96	2970	2980	2950	3835	2065	2950	2968.69	3.70	-388	2983	2966	2943	2926	2903	2975	2935	78	885	500	2180	5	1	15604898	464	2.64	0.24	12	0.05	1128.00	12162.00	3835	20240326	-22.43	2750	20250204	8.18	3070	-3.09	20250210	2750	8.18	20250204	3835	-22.43	20240326	2750	8.18	20250204	0.58	N	123700	500	78 억	577882	N	N	5	N	N
78	20250317	120823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2975	25	2	0.85	20842630	7021	59.38	2970	2980	2950	3835	2065	2950	2968.61	3.70	-572	2983	2966	2943	2926	2903	2975	2935	78	885	500	2180	5	1	15604898	464	2.64	0.24	12	0.04	1128.00	12162.00	3835	20240326	-22.43	2750	20250204	8.18	3070	-3.09	20250210	2750	8.18	20250204	3835	-22.43	20240326	2750	8.18	20250204	0.58	N	123700	500	78 억	577882	N	N	5	N	N
79	20250317	110824	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	20	2	0.68	19385895	6531	55.24	2970	2980	2950	3835	2065	2950	2968.29	3.70	-572	2983	2966	2943	2926	2903	2975	2935	78	885	500	2180	5	1	15604898	463	2.63	0.24	12	0.04	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3835	-22.56	20240326	2750	8.00	20250204	0.58	N	123700	500	78 억	577882	N	N	5	N	N
80	20250317	100823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	10	2	0.34	10709155	3608	30.51	2970	2980	2950	3835	2065	2950	2968.17	3.70	-561	2983	2966	2943	2926	2903	2975	2935	78	885	500	2180	5	1	15604898	462	2.62	0.24	12	0.02	1128.00	12162.00	3835	20240326	-22.82	2750	20250204	7.64	3070	-3.58	20250210	2750	7.64	20250204	3835	-22.82	20240326	2750	7.64	20250204	0.58	N	123700	500	78 억	577882	N	N	5	N	N
81	20250317	090825	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	20	2	0.68	3442715	1160	9.81	2970	2975	2965	3835	2065	2950	2967.86	3.70	-516	2983	2966	2943	2926	2903	2975	2935	78	885	500	2180	5	1	15604898	463	2.63	0.24	12	0.01	1128.00	12162.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3835	-22.56	20240326	2750	8.00	20250204	0.58	N	123700	500	78 억	577882	N	N	5	N	N
82	20250314	160821	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	10	2	0.34	34746045	11794	119.37	2930	2960	2920	3820	2060	2940	2946.08	3.70	1053	2973	2956	2938	2921	2903	2965	2930	78	880	500	2170	5	1	15604898	460	2.62	0.24	12	0.08	1128.00	12162.00	3855	20240304	-23.48	2750	20250204	7.27	3070	-3.91	20250210	2750	7.27	20250204	3835	-23.08	20240326	2750	7.27	20250204	0.58	N	123700	500	78 억	576840	N	N	5	N	N
83	20250314	150827	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	10	2	0.34	23002740	7802	78.97	2930	2960	2920	3820	2060	2940	2948.31	3.70	636	2973	2956	2938	2921	2903	2965	2930	78	880	500	2170	5	1	15604898	460	2.62	0.24	12	0.05	1128.00	12162.00	3855	20240304	-23.48	2750	20250204	7.27	3070	-3.91	20250210	2750	7.27	20250204	3835	-23.08	20240326	2750	7.27	20250204	0.58	N	123700	500	78 억	576840	N	N	44	N	N
84	20250314	140821	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	10	2	0.34	19959795	6771	68.53	2930	2960	2920	3820	2060	2940	2947.84	3.70	519	2973	2956	2938	2921	2903	2965	2930	78	880	500	2170	5	1	15604898	460	2.62	0.24	12	0.04	1128.00	12162.00	3855	20240304	-23.48	2750	20250204	7.27	3070	-3.91	20250210	2750	7.27	20250204	3835	-23.08	20240326	2750	7.27	20250204	0.58	N	123700	500	78 억	576840	N	N	44	N	N
85	20250314	130820	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	10	2	0.34	19847955	6733	68.15	2930	2960	2920	3820	2060	2940	2947.86	3.70	519	2973	2956	2938	2921	2903	2965	2930	78	880	500	2170	5	1	15604898	460	2.62	0.24	12	0.04	1128.00	12162.00	3855	20240304	-23.48	2750	20250204	7.27	3070	-3.91	20250210	2750	7.27	20250204	3835	-23.08	20240326	2750	7.27	20250204	0.58	N	123700	500	78 억	576840	N	N	44	N	N
86	20250314	120823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	15	2	0.51	16526410	5607	56.75	2930	2960	2920	3820	2060	2940	2947.46	3.70	518	2973	2956	2938	2921	2903	2965	2930	78	880	500	2170	5	1	15604898	461	2.62	0.24	12	0.04	1128.00	12162.00	3855	20240304	-23.35	2750	20250204	7.45	3070	-3.75	20250210	2750	7.45	20250204	3835	-22.95	20240326	2750	7.45	20250204	0.58	N	123700	500	78 억	576840	N	N	44	N	N
87	20250314	110822	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	15	2	0.51	14952005	5073	51.35	2930	2960	2920	3820	2060	2940	2947.37	3.70	246	2973	2956	2938	2921	2903	2965	2930	78	880	500	2170	5	1	15604898	461	2.62	0.24	12	0.03	1128.00	12162.00	3855	20240304	-23.35	2750	20250204	7.45	3070	-3.75	20250210	2750	7.45	20250204	3835	-22.95	20240326	2750	7.45	20250204	0.58	N	123700	500	78 억	576840	N	N	44	N	N
88	20250314	100821	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	15	2	0.51	5598675	1903	19.26	2930	2955	2920	3820	2060	2940	2942.03	3.70	41	2973	2956	2938	2921	2903	2965	2930	78	880	500	2170	5	1	15604898	461	2.62	0.24	12	0.01	1128.00	12162.00	3855	20240304	-23.35	2750	20250204	7.45	3070	-3.75	20250210	2750	7.45	20250204	3835	-22.95	20240326	2750	7.45	20250204	0.58	N	123700	500	78 억	576840	N	N	44	N	N
89	20250314	090825	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2945	5	2	0.17	76120	26	0.26	2930	2945	2925	3820	2060	2940	2927.69	3.70	-1	2973	2956	2938	2921	2903	2965	2930	78	880	500	2170	5	1	15604898	460	2.61	0.24	12	0.00	1128.00	12162.00	3855	20240304	-23.61	2750	20250204	7.09	3070	-4.07	20250210	2750	7.09	20250204	3835	-23.21	20240326	2750	7.09	20250204	0.58	N	123700	500	78 억	576840	N	N	44	N	N
90	20250313	160816	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	10	2	0.34	29008810	9880	119.01	2920	2955	2920	3805	2055	2930	2936.11	3.43	52	2970	2950	2930	2910	2890	2960	2920	78	875	500	2160	5	1	15604898	459	2.61	0.24	12	0.06	1128.00	12162.00	3855	20240304	-23.74	2750	20250204	6.91	3070	-4.23	20250210	2750	6.91	20250204	3835	-23.34	20240326	2750	6.91	20250204	0.59	N	123700	500	78 억	534788	N	N	44	N	N
91	20250313	150817	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	10	2	0.34	12722605	4335	52.22	2920	2945	2920	3805	2055	2930	2934.86	3.43	-121	2970	2950	2930	2910	2890	2960	2920	78	875	500	2160	5	1	15604898	459	2.61	0.24	12	0.03	1128.00	12162.00	3855	20240304	-23.74	2750	20250204	6.91	3070	-4.23	20250210	2750	6.91	20250204	3835	-23.34	20240326	2750	6.91	20250204	0.59	N	123700	500	78 억	534788	N	N	19	N	N
92	20250313	140816	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	8963765	3057	36.82	2920	2945	2920	3805	2055	2930	2932.21	3.43	12	2970	2950	2930	2910	2890	2960	2920	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.02	1128.00	12162.00	3855	20240304	-23.87	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.59	N	123700	500	78 억	534788	N	N	19	N	N
93	20250313	130817	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	6792435	2315	27.88	2920	2945	2920	3805	2055	2930	2934.10	3.43	12	2970	2950	2930	2910	2890	2960	2920	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.01	1128.00	12162.00	3855	20240304	-23.87	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.59	N	123700	500	78 억	534788	N	N	19	N	N
94	20250313	120816	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	6786565	2313	27.86	2920	2945	2920	3805	2055	2930	2934.10	3.43	12	2970	2950	2930	2910	2890	2960	2920	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.01	1128.00	12162.00	3855	20240304	-23.87	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.59	N	123700	500	78 억	534788	N	N	19	N	N
95	20250313	110818	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	10	2	0.34	5107035	1741	20.97	2920	2945	2920	3805	2055	2930	2933.39	3.43	-40	2970	2950	2930	2910	2890	2960	2920	78	875	500	2160	5	1	15604898	459	2.61	0.24	12	0.01	1128.00	12162.00	3855	20240304	-23.74	2750	20250204	6.91	3070	-4.23	20250210	2750	6.91	20250204	3835	-23.34	20240326	2750	6.91	20250204	0.59	N	123700	500	78 억	534788	N	N	19	N	N
96	20250313	100815	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	-5	5	-0.17	1915035	655	7.89	2920	2945	2920	3805	2055	2930	2923.72	3.43	-34	2970	2950	2930	2910	2890	2960	2920	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.00	1128.00	12162.00	3855	20240304	-24.12	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	3835	-23.73	20240326	2750	6.36	20250204	0.59	N	123700	500	78 억	534788	N	N	19	N	N
97	20250313	090818	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2945	15	2	0.51	680385	233	2.81	2920	2945	2920	3805	2055	2930	2920.11	3.43	-34	2970	2950	2930	2910	2890	2960	2920	78	875	500	2160	5	1	15604898	460	2.61	0.24	12	0.00	1128.00	12162.00	3855	20240304	-23.61	2750	20250204	7.09	3070	-4.07	20250210	2750	7.09	20250204	3835	-23.21	20240326	2750	7.09	20250204	0.59	N	123700	500	78 억	534788	N	N	19	N	N
98	20250312	160811	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	10	2	0.34	24285560	8302	72.79	2910	2950	2910	3795	2045	2920	2925.27	3.43	262	2976	2947	2916	2887	2856	2962	2902	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.05	1128.00	12162.00	3855	20240304	-23.99	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.59	N	123700	500	78 억	534526	N	N	19	N	N
99	20250312	150813	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	10	2	0.34	21358490	7303	64.03	2910	2950	2910	3795	2045	2920	2924.62	3.43	382	2976	2947	2916	2887	2856	2962	2902	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.05	1128.00	12162.00	3855	20240304	-23.99	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.59	N	123700	500	78 억	534526	N	N	2	N	N
100	20250312	140811	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	0	3	0.00	18436610	6304	55.27	2910	2950	2910	3795	2045	2920	2924.59	3.43	382	2976	2947	2916	2887	2856	2962	2902	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.04	1128.00	12162.00	3855	20240304	-24.25	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3835	-23.86	20240326	2750	6.18	20250204	0.59	N	123700	500	78 억	534526	N	N	2	N	N
101	20250312	130811	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	15	2	0.51	12159760	4156	36.44	2910	2950	2910	3795	2045	2920	2925.83	3.43	358	2976	2947	2916	2887	2856	2962	2902	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.03	1128.00	12162.00	3855	20240304	-23.87	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.59	N	123700	500	78 억	534526	N	N	2	N	N
102	20250312	120814	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	20	2	0.68	8588235	2935	25.73	2910	2950	2910	3795	2045	2920	2926.14	3.43	257	2976	2947	2916	2887	2856	2962	2902	78	875	500	2160	5	1	15604898	459	2.61	0.24	12	0.02	1128.00	12162.00	3855	20240304	-23.74	2750	20250204	6.91	3070	-4.23	20250210	2750	6.91	20250204	3835	-23.34	20240326	2750	6.91	20250204	0.59	N	123700	500	78 억	534526	N	N	2	N	N
103	20250312	110808	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	10	2	0.34	5546240	1898	16.64	2910	2950	2910	3795	2045	2920	2922.15	3.43	267	2976	2947	2916	2887	2856	2962	2902	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.01	1128.00	12162.00	3855	20240304	-23.99	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.59	N	123700	500	78 억	534526	N	N	2	N	N
104	20250312	100809	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	5	2	0.17	4909160	1680	14.73	2910	2950	2910	3795	2045	2920	2922.12	3.43	222	2976	2947	2916	2887	2856	2962	2902	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.01	1128.00	12162.00	3855	20240304	-24.12	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	3835	-23.73	20240326	2750	6.36	20250204	0.59	N	123700	500	78 억	534526	N	N	2	N	N
105	20250312	090815	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	30	2	1.03	1694040	579	5.08	2910	2950	2910	3795	2045	2920	2925.80	3.43	-38	2976	2947	2916	2887	2856	2962	2902	78	875	500	2160	5	1	15604898	460	2.62	0.24	12	0.00	1128.00	12162.00	3855	20240304	-23.48	2750	20250204	7.27	3070	-3.91	20250210	2750	7.27	20250204	3835	-23.08	20240326	2750	7.27	20250204	0.59	N	123700	500	78 억	534526	N	N	2	N	N
106	20250311	160804	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	0	3	0.00	33066714	11356	49.75	2900	2945	2885	3795	2045	2920	2911.83	3.43	-197	2933	2926	2913	2906	2893	2930	2910	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.07	1128.00	12162.00	3855	20240304	-24.25	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3835	-23.86	20240326	2750	6.18	20250204	0.59	N	123700	500	78 억	534733	N	N	2	N	N
107	20250311	150808	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	10	2	0.34	32117704	11031	48.33	2900	2945	2885	3795	2045	2920	2911.59	3.43	-189	2933	2926	2913	2906	2893	2930	2910	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.07	1128.00	12162.00	3855	20240304	-23.99	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.59	N	123700	500	78 억	534733	N	N	2	N	N
108	20250311	140809	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	10	2	0.34	27352034	9400	41.18	2900	2945	2885	3795	2045	2920	2909.79	3.43	-229	2933	2926	2913	2906	2893	2930	2910	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.06	1128.00	12162.00	3855	20240304	-23.99	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.59	N	123700	500	78 억	534733	N	N	2	N	N
109	20250311	130808	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	15	2	0.51	26132264	8984	39.36	2900	2945	2885	3795	2045	2920	2908.76	3.43	-439	2933	2926	2913	2906	2893	2930	2910	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.06	1128.00	12162.00	3855	20240304	-23.87	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.59	N	123700	500	78 억	534733	N	N	2	N	N
110	20250311	120807	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	0	3	0.00	18599185	6413	28.10	2900	2930	2885	3795	2045	2920	2900.23	3.43	-345	2933	2926	2913	2906	2893	2930	2910	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.04	1128.00	12162.00	3855	20240304	-24.25	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3835	-23.86	20240326	2750	6.18	20250204	0.59	N	123700	500	78 억	534733	N	N	2	N	N
111	20250311	110806	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-5	5	-0.17	14140670	4885	21.40	2900	2920	2885	3795	2045	2920	2894.71	3.43	-337	2933	2926	2913	2906	2893	2930	2910	78	875	500	2160	5	1	15604898	455	2.58	0.24	12	0.03	1128.00	12162.00	3855	20240304	-24.38	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3835	-23.99	20240326	2750	6.00	20250204	0.59	N	123700	500	78 억	534733	N	N	2	N	N
112	20250311	100809	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-5	5	-0.17	10726050	3706	16.24	2900	2920	2885	3795	2045	2920	2894.24	3.43	-408	2933	2926	2913	2906	2893	2930	2910	78	875	500	2160	5	1	15604898	455	2.58	0.24	12	0.02	1128.00	12162.00	3855	20240304	-24.38	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3835	-23.99	20240326	2750	6.00	20250204	0.59	N	123700	500	78 억	534733	N	N	2	N	N
113	20250311	090809	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-20	5	-0.68	1008350	348	1.52	2900	2900	2895	3795	2045	2920	2897.56	3.43	97	2933	2926	2913	2906	2893	2930	2910	78	875	500	2160	5	1	15604898	453	2.57	0.24	12	0.00	1128.00	12162.00	3855	20240304	-24.77	2750	20250204	5.45	3070	-5.54	20250210	2750	5.45	20250204	3835	-24.38	20240326	2750	5.45	20250204	0.59	N	123700	500	78 억	534733	N	N	2	N	N
114	20250310	160801	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	15	2	0.52	66357365	22825	254.54	2910	2920	2900	3775	2035	2905	2907.22	3.42	1418	2948	2926	2908	2886	2868	2937	2897	78	870	500	2140	5	1	15604898	456	2.59	0.24	12	0.15	1128.00	12162.00	3855	20240304	-24.25	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3835	-23.86	20240326	2750	6.18	20250204	0.58	N	123700	500	78 억	533315	N	N	2	N	N
115	20250310	150806	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	15	2	0.52	65183560	22423	250.06	2910	2920	2900	3775	2035	2905	2907.00	3.42	1694	2948	2926	2908	2886	2868	2937	2897	78	870	500	2140	5	1	15604898	456	2.59	0.24	12	0.14	1128.00	12162.00	3855	20240304	-24.25	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3835	-23.86	20240326	2750	6.18	20250204	0.58	N	123700	500	78 억	533315	N	N	0	N	N
116	20250310	140804	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	5	2	0.17	58523570	20137	224.57	2910	2920	2900	3775	2035	2905	2906.27	3.42	1630	2948	2926	2908	2886	2868	2937	2897	78	870	500	2140	5	1	15604898	454	2.58	0.24	12	0.13	1128.00	12162.00	3855	20240304	-24.51	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3835	-24.12	20240326	2750	5.82	20250204	0.58	N	123700	500	78 억	533315	N	N	0	N	N
117	20250310	130804	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	10	2	0.34	56335150	19386	216.19	2910	2920	2900	3775	2035	2905	2905.97	3.42	1072	2948	2926	2908	2886	2868	2937	2897	78	870	500	2140	5	1	15604898	455	2.58	0.24	12	0.12	1128.00	12162.00	3855	20240304	-24.38	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3835	-23.99	20240326	2750	6.00	20250204	0.58	N	123700	500	78 억	533315	N	N	0	N	N
118	20250310	120802	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	15	2	0.52	49006170	16876	188.20	2910	2920	2900	3775	2035	2905	2903.90	3.42	1158	2948	2926	2908	2886	2868	2937	2897	78	870	500	2140	5	1	15604898	456	2.59	0.24	12	0.11	1128.00	12162.00	3855	20240304	-24.25	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3835	-23.86	20240326	2750	6.18	20250204	0.58	N	123700	500	78 억	533315	N	N	0	N	N
119	20250310	110802	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	10	2	0.34	22231780	7644	85.25	2910	2920	2900	3775	2035	2905	2908.40	3.42	409	2948	2926	2908	2886	2868	2937	2897	78	870	500	2140	5	1	15604898	455	2.58	0.24	12	0.05	1128.00	12162.00	3855	20240304	-24.38	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3835	-23.99	20240326	2750	6.00	20250204	0.58	N	123700	500	78 억	533315	N	N	0	N	N
120	20250310	100802	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-5	5	-0.17	4969865	1712	19.09	2910	2910	2900	3775	2035	2905	2902.96	3.42	83	2948	2926	2908	2886	2868	2937	2897	78	870	500	2140	5	1	15604898	453	2.57	0.24	12	0.01	1128.00	12162.00	3855	20240304	-24.77	2750	20250204	5.45	3070	-5.54	20250210	2750	5.45	20250204	3835	-24.38	20240326	2750	5.45	20250204	0.58	N	123700	500	78 억	533315	N	N	0	N	N
121	20250310	090803	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	5	2	0.17	529620	182	2.03	2910	2910	2910	3775	2035	2905	2910.00	3.42	-27	2948	2926	2908	2886	2868	2937	2897	78	870	500	2140	5	1	15604898	454	2.58	0.24	12	0.00	1128.00	12162.00	3855	20240304	-24.51	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3835	-24.12	20240326	2750	5.82	20250204	0.58	N	123700	500	78 억	533315	N	N	0	N	N
122	20250307	160800	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	0	3	0.00	26101570	8967	51.20	2890	2930	2890	3775	2035	2905	2910.85	3.41	1324	2968	2936	2918	2886	2868	2927	2877	78	870	500	2140	5	1	15604898	453	2.58	0.24	12	0.06	1128.00	12162.00	3880	20240223	-25.13	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3835	-24.25	20240326	2750	5.64	20250204	0.57	N	123700	500	78 억	531939	N	N	3	N	N
123	20250307	150804	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	25	2	0.86	17813775	6123	34.96	2890	2930	2890	3775	2035	2905	2909.32	3.41	934	2968	2936	2918	2886	2868	2927	2877	78	870	500	2140	5	1	15604898	457	2.60	0.24	12	0.04	1128.00	12162.00	3880	20240223	-24.48	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.57	N	123700	500	78 억	531939	N	N	3	N	N
124	20250307	140801	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	20	2	0.69	7111495	2444	13.95	2890	2925	2890	3775	2035	2905	2909.78	3.41	592	2968	2936	2918	2886	2868	2927	2877	78	870	500	2140	5	1	15604898	456	2.59	0.24	12	0.02	1128.00	12162.00	3880	20240223	-24.61	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	3835	-23.73	20240326	2750	6.36	20250204	0.57	N	123700	500	78 억	531939	N	N	3	N	N
125	20250307	130803	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	20	2	0.69	4540275	1562	8.92	2890	2925	2890	3775	2035	2905	2906.71	3.41	167	2968	2936	2918	2886	2868	2927	2877	78	870	500	2140	5	1	15604898	456	2.59	0.24	12	0.01	1128.00	12162.00	3880	20240223	-24.61	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	3835	-23.73	20240326	2750	6.36	20250204	0.57	N	123700	500	78 억	531939	N	N	3	N	N
126	20250307	120802	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	15	2	0.52	3711165	1278	7.30	2890	2920	2890	3775	2035	2905	2903.88	3.41	149	2968	2936	2918	2886	2868	2927	2877	78	870	500	2140	5	1	15604898	456	2.59	0.24	12	0.01	1128.00	12162.00	3880	20240223	-24.74	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3835	-23.86	20240326	2750	6.18	20250204	0.57	N	123700	500	78 억	531939	N	N	3	N	N
127	20250307	110801	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	10	2	0.34	2321225	800	4.57	2890	2920	2890	3775	2035	2905	2901.53	3.41	-6	2968	2936	2918	2886	2868	2927	2877	78	870	500	2140	5	1	15604898	455	2.58	0.24	12	0.01	1128.00	12162.00	3880	20240223	-24.87	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3835	-23.99	20240326	2750	6.00	20250204	0.57	N	123700	500	78 억	531939	N	N	3	N	N
128	20250307	100759	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	15	2	0.52	1943350	670	3.83	2890	2920	2890	3775	2035	2905	2900.52	3.41	-7	2968	2936	2918	2886	2868	2927	2877	78	870	500	2140	5	1	15604898	456	2.59	0.24	12	0.00	1128.00	12162.00	3880	20240223	-24.74	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3835	-23.86	20240326	2750	6.18	20250204	0.57	N	123700	500	78 억	531939	N	N	3	N	N
129	20250307	090804	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	15	2	0.52	1266585	438	2.50	2890	2920	2890	3775	2035	2905	2891.75	3.41	15	2968	2936	2918	2886	2868	2927	2877	78	870	500	2140	5	1	15604898	456	2.59	0.24	12	0.00	1128.00	12162.00	3880	20240223	-24.74	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3835	-23.86	20240326	2750	6.18	20250204	0.57	N	123700	500	78 억	531939	N	N	3	N	N
130	20250306	160757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	-25	5	-0.85	51191900	17514	61.95	2950	2950	2900	3805	2055	2930	2923.24	3.40	1400	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	453	2.58	0.24	12	0.11	1128.00	12162.00	3915	20240222	-25.80	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3835	-24.25	20240326	2750	5.64	20250204	0.58	N	123700	500	78 억	530601	N	N	3	N	N
131	20250306	150756	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	0	3	0.00	46448855	15882	56.17	2950	2950	2900	3805	2055	2930	2924.62	3.40	1710	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.10	1128.00	12162.00	3915	20240222	-25.16	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
132	20250306	140756	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	0	3	0.00	46404910	15867	56.12	2950	2950	2900	3805	2055	2930	2924.62	3.40	1719	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.10	1128.00	12162.00	3915	20240222	-25.16	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
133	20250306	130757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	0	3	0.00	45763740	15648	55.35	2950	2950	2900	3805	2055	2930	2924.57	3.40	1738	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.10	1128.00	12162.00	3915	20240222	-25.16	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
134	20250306	120756	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	23391460	7972	28.20	2950	2950	2905	3805	2055	2930	2934.20	3.40	929	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.05	1128.00	12162.00	3915	20240222	-25.03	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
135	20250306	110753	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	18973010	6467	22.87	2950	2950	2905	3805	2055	2930	2933.82	3.40	883	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.04	1128.00	12162.00	3915	20240222	-25.03	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
136	20250306	100755	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	11311910	3859	13.65	2950	2950	2905	3805	2055	2930	2931.31	3.40	222	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.02	1128.00	12162.00	3915	20240222	-25.03	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
137	20250306	090759	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2945	15	2	0.51	4541375	1551	5.49	2950	2950	2905	3805	2055	2930	2928.03	3.40	175	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	460	2.61	0.24	12	0.01	1128.00	12162.00	3915	20240222	-24.78	2750	20250204	7.09	3070	-4.07	20250210	2750	7.09	20250204	3835	-23.21	20240326	2750	7.09	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
138	20250305	160748	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	55	2	1.91	81783525	28267	144.90	2850	2930	2850	3735	2015	2875	2893.25	3.40	749	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	457	2.60	0.24	12	0.18	1128.00	12162.00	4025	20240221	-27.20	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.80	N	123700	500	78 억	529862	N	N	6	N	N
139	20250305	150751	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	30	2	1.04	76729310	26542	136.06	2850	2930	2850	3735	2015	2875	2890.86	3.40	743	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	453	2.58	0.24	12	0.17	1128.00	12162.00	4025	20240221	-27.83	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3835	-24.25	20240326	2750	5.64	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
140	20250305	140750	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	35	2	1.22	39674270	13731	70.39	2850	2920	2850	3735	2015	2875	2889.39	3.40	360	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	454	2.58	0.24	12	0.09	1128.00	12162.00	4025	20240221	-27.70	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3835	-24.12	20240326	2750	5.82	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
141	20250305	130746	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	35	2	1.22	35603225	12332	63.22	2850	2915	2850	3735	2015	2875	2887.06	3.40	345	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	454	2.58	0.24	12	0.08	1128.00	12162.00	4025	20240221	-27.70	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3835	-24.12	20240326	2750	5.82	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
142	20250305	120749	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	15	2	0.52	10065210	3504	17.96	2850	2890	2850	3735	2015	2875	2872.49	3.40	51	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	451	2.56	0.24	12	0.02	1128.00	12162.00	4025	20240221	-28.20	2750	20250204	5.09	3070	-5.86	20250210	2750	5.09	20250204	3835	-24.64	20240326	2750	5.09	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
143	20250305	110745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	5	2	0.17	7116050	2481	12.72	2850	2880	2850	3735	2015	2875	2868.22	3.40	51	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	449	2.55	0.24	12	0.02	1128.00	12162.00	4025	20240221	-28.45	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	3835	-24.90	20240326	2750	4.73	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
144	20250305	100749	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	-5	5	-0.17	6219510	2169	11.12	2850	2880	2850	3735	2015	2875	2867.46	3.40	51	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	448	2.54	0.24	12	0.01	1128.00	12162.00	4025	20240221	-28.70	2750	20250204	4.36	3070	-6.51	20250210	2750	4.36	20250204	3835	-25.16	20240326	2750	4.36	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
145	20250305	090747	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-10	5	-0.35	453585	159	0.82	2850	2865	2850	3735	2015	2875	2852.74	3.40	28	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	447	2.54	0.24	12	0.00	1128.00	12162.00	4025	20240221	-28.82	2750	20250204	4.18	3070	-6.68	20250210	2750	4.18	20250204	3835	-25.29	20240326	2750	4.18	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
146	20250304	160740	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	-30	5	-1.03	55762505	19426	73.95	2905	2905	2855	3775	2035	2905	2870.50	3.39	135	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	449	2.55	0.24	12	0.12	1128.00	12162.00	4080	20240220	-29.53	2750	20250204	4.55	3070	-6.35	20250210	2750	4.55	20250204	3855	-25.42	20240304	2750	4.55	20250204	0.81	N	123700	500	78 억	529639	N	N	5	N	N
147	20250304	150735	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-40	5	-1.38	45889065	15979	60.83	2905	2905	2855	3775	2035	2905	2871.84	3.39	296	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	447	2.54	0.24	12	0.10	1128.00	12162.00	4080	20240220	-29.78	2750	20250204	4.18	3070	-6.68	20250210	2750	4.18	20250204	3855	-25.68	20240304	2750	4.18	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N
148	20250304	140740	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	-25	5	-0.86	35910470	12491	47.55	2905	2905	2860	3775	2035	2905	2874.91	3.39	167	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	449	2.55	0.24	12	0.08	1128.00	12162.00	4080	20240220	-29.41	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	3855	-25.29	20240304	2750	4.73	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N
149	20250304	130738	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	-30	5	-1.03	34487645	11995	45.66	2905	2905	2860	3775	2035	2905	2875.17	3.39	191	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	449	2.55	0.24	12	0.08	1128.00	12162.00	4080	20240220	-29.53	2750	20250204	4.55	3070	-6.35	20250210	2750	4.55	20250204	3855	-25.42	20240304	2750	4.55	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N
150	20250304	120737	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-15	5	-0.52	29174215	10139	38.60	2905	2905	2860	3775	2035	2905	2877.43	3.39	195	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	451	2.56	0.24	12	0.06	1128.00	12162.00	4080	20240220	-29.17	2750	20250204	5.09	3070	-5.86	20250210	2750	5.09	20250204	3855	-25.03	20240304	2750	5.09	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N
151	20250304	110739	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	-10	5	-0.34	15243320	5278	20.09	2905	2905	2870	3775	2035	2905	2888.09	3.39	-205	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	452	2.57	0.24	12	0.03	1128.00	12162.00	4080	20240220	-29.04	2750	20250204	5.27	3070	-5.70	20250210	2750	5.27	20250204	3855	-24.90	20240304	2750	5.27	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N
152	20250304	100734	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	-10	5	-0.34	8243455	2855	10.87	2905	2905	2880	3775	2035	2905	2887.37	3.39	-69	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	452	2.57	0.24	12	0.02	1128.00	12162.00	4080	20240220	-29.04	2750	20250204	5.27	3070	-5.70	20250210	2750	5.27	20250204	3855	-24.90	20240304	2750	5.27	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N
153	20250304	090732	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	-25	5	-0.86	1691355	584	2.22	2905	2905	2880	3775	2035	2905	2896.16	3.39	-78	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	449	2.55	0.24	12	0.00	1128.00	12162.00	4080	20240220	-29.41	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	3855	-25.29	20240304	2750	4.73	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History