KissMeData/024900/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	121531	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2700	-55	5	-2.00	72064629	26632	22.28	2740	2755	2675	3580	1930	2755	2705.94	1.44	-6949	2928	2841	2798	2711	2668	2820	2690	163	825	500	2030	5	1	32564980	879	5.22	0.83	12	0.08	517.00	3269.00	5980	20240415	-54.85	2615	20241209	3.25	3140	-14.01	20250110	2645	2.08	20250304	5980	-54.85	20240415	2615	3.25	20241209	1.09	Y	024900	500	162 억	468278	N	N	0	N	N
3	20250328	160356	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2755	-145	5	-5.00	325680659	117166	111.01	2885	2885	2755	3770	2030	2900	2779.66	1.32	-43430	3013	2956	2918	2861	2823	2937	2842	163	870	500	2140	5	1	32564980	897	5.33	0.84	12	0.36	517.00	3269.00	5980	20240415	-53.93	2615	20241209	5.35	3140	-12.26	20250110	2645	4.16	20250304	5980	-53.93	20240415	2615	5.35	20241209	1.13	N	024900	500	162 억	428296	N	N	1	N	N
4	20250328	150358	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2755	-145	5	-5.00	308173703	110827	105.00	2885	2885	2755	3770	2030	2900	2780.67	1.32	-38465	3013	2956	2918	2861	2823	2937	2842	163	870	500	2140	5	1	32564980	897	5.33	0.84	12	0.34	517.00	3269.00	5980	20240415	-53.93	2615	20241209	5.35	3140	-12.26	20250110	2645	4.16	20250304	5980	-53.93	20240415	2615	5.35	20241209	1.13	N	024900	500	162 억	428296	N	N	1	N	N
5	20250328	140359	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2760	-140	5	-4.83	256935076	92260	87.41	2885	2885	2760	3770	2030	2900	2784.90	1.32	-34375	3013	2956	2918	2861	2823	2937	2842	163	870	500	2140	5	1	32564980	899	5.34	0.84	12	0.28	517.00	3269.00	5980	20240415	-53.85	2615	20241209	5.54	3140	-12.10	20250110	2645	4.35	20250304	5980	-53.85	20240415	2615	5.54	20241209	1.13	N	024900	500	162 억	428296	N	N	1	N	N
6	20250328	130358	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2770	-130	5	-4.48	242823206	87159	82.58	2885	2885	2760	3770	2030	2900	2785.98	1.32	-33281	3013	2956	2918	2861	2823	2937	2842	163	870	500	2140	5	1	32564980	902	5.36	0.85	12	0.27	517.00	3269.00	5980	20240415	-53.68	2615	20241209	5.93	3140	-11.78	20250110	2645	4.73	20250304	5980	-53.68	20240415	2615	5.93	20241209	1.13	N	024900	500	162 억	428296	N	N	1	N	N
7	20250328	120358	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2780	-120	5	-4.14	188501531	67513	63.96	2885	2885	2765	3770	2030	2900	2792.08	1.32	-23123	3013	2956	2918	2861	2823	2937	2842	163	870	500	2140	5	1	32564980	905	5.38	0.85	12	0.21	517.00	3269.00	5980	20240415	-53.51	2615	20241209	6.31	3140	-11.46	20250110	2645	5.10	20250304	5980	-53.51	20240415	2615	6.31	20241209	1.13	N	024900	500	162 억	428296	N	N	1	N	N
8	20250328	110356	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2785	-115	5	-3.97	161395051	57737	54.70	2885	2885	2775	3770	2030	2900	2795.35	1.32	-15338	3013	2956	2918	2861	2823	2937	2842	163	870	500	2140	5	1	32564980	907	5.39	0.85	12	0.18	517.00	3269.00	5980	20240415	-53.43	2615	20241209	6.50	3140	-11.31	20250110	2645	5.29	20250304	5980	-53.43	20240415	2615	6.50	20241209	1.13	N	024900	500	162 억	428296	N	N	1	N	N
9	20250328	100358	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2795	-105	5	-3.62	124625180	44540	42.20	2885	2885	2780	3770	2030	2900	2798.05	1.32	-12511	3013	2956	2918	2861	2823	2937	2842	163	870	500	2140	5	1	32564980	910	5.41	0.86	12	0.14	517.00	3269.00	5980	20240415	-53.26	2615	20241209	6.88	3140	-10.99	20250110	2645	5.67	20250304	5980	-53.26	20240415	2615	6.88	20241209	1.13	N	024900	500	162 억	428296	N	N	1	N	N
10	20250328	090401	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2810	-90	5	-3.10	28836300	10232	9.69	2885	2885	2780	3770	2030	2900	2818.25	1.32	-29	3013	2956	2918	2861	2823	2937	2842	163	870	500	2140	5	1	32564980	915	5.44	0.86	12	0.03	517.00	3269.00	5980	20240415	-53.01	2615	20241209	7.46	3140	-10.51	20250110	2645	6.24	20250304	5980	-53.01	20240415	2615	7.46	20241209	1.13	N	024900	500	162 억	428296	N	N	1	N	N
11	20250327	161014	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-70	5	-2.36	306355838	105047	91.64	2970	2975	2880	3860	2080	2970	2916.38	1.45	-46213	3056	3012	2956	2912	2856	3035	2935	163	890	500	2190	5	1	32564980	944	5.61	0.89	12	0.32	517.00	3269.00	5980	20240415	-51.51	2615	20241209	10.90	3140	-7.64	20250110	2645	9.64	20250304	5980	-51.51	20240415	2615	10.90	20241209	1.08	N	024900	500	162 억	473748	N	N	1	N	N
12	20250327	150358	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-85	5	-2.86	293208428	100501	87.67	2970	2975	2885	3860	2080	2970	2917.47	1.45	-44685	3056	3012	2956	2912	2856	3035	2935	163	890	500	2190	5	1	32564980	939	5.58	0.88	12	0.31	517.00	3269.00	5980	20240415	-51.76	2615	20241209	10.33	3140	-8.12	20250110	2645	9.07	20250304	5980	-51.76	20240415	2615	10.33	20241209	1.08	N	024900	500	162 억	473748	N	N	4	N	N
13	20250327	140356	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-60	5	-2.02	270780923	92762	80.92	2970	2975	2885	3860	2080	2970	2919.09	1.45	-42419	3056	3012	2956	2912	2856	3035	2935	163	890	500	2190	5	1	32564980	948	5.63	0.89	12	0.28	517.00	3269.00	5980	20240415	-51.34	2615	20241209	11.28	3140	-7.32	20250110	2645	10.02	20250304	5980	-51.34	20240415	2615	11.28	20241209	1.08	N	024900	500	162 억	473748	N	N	4	N	N
14	20250327	130354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	-65	5	-2.19	268250388	91891	80.16	2970	2975	2885	3860	2080	2970	2919.22	1.45	-41826	3056	3012	2956	2912	2856	3035	2935	163	890	500	2190	5	1	32564980	946	5.62	0.89	12	0.28	517.00	3269.00	5980	20240415	-51.42	2615	20241209	11.09	3140	-7.48	20250110	2645	9.83	20250304	5980	-51.42	20240415	2615	11.09	20241209	1.08	N	024900	500	162 억	473748	N	N	4	N	N
15	20250327	120359	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-80	5	-2.69	225101171	77069	67.23	2970	2975	2885	3860	2080	2970	2920.77	1.45	-35754	3056	3012	2956	2912	2856	3035	2935	163	890	500	2190	5	1	32564980	941	5.59	0.88	12	0.24	517.00	3269.00	5980	20240415	-51.67	2615	20241209	10.52	3140	-7.96	20250110	2645	9.26	20250304	5980	-51.67	20240415	2615	10.52	20241209	1.08	N	024900	500	162 억	473748	N	N	4	N	N
16	20250327	110359	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-70	5	-2.36	220182340	75368	65.75	2970	2975	2885	3860	2080	2970	2921.43	1.45	-34550	3056	3012	2956	2912	2856	3035	2935	163	890	500	2190	5	1	32564980	944	5.61	0.89	12	0.23	517.00	3269.00	5980	20240415	-51.51	2615	20241209	10.90	3140	-7.64	20250110	2645	9.64	20250304	5980	-51.51	20240415	2615	10.90	20241209	1.08	N	024900	500	162 억	473748	N	N	4	N	N
17	20250327	100356	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-55	5	-1.85	174542105	59591	51.98	2970	2975	2895	3860	2080	2970	2929.00	1.45	-22342	3056	3012	2956	2912	2856	3035	2935	163	890	500	2190	5	1	32564980	949	5.64	0.89	12	0.18	517.00	3269.00	5980	20240415	-51.25	2615	20241209	11.47	3140	-7.17	20250110	2645	10.21	20250304	5980	-51.25	20240415	2615	11.47	20241209	1.08	N	024900	500	162 억	473748	N	N	4	N	N
18	20250327	090358	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-50	5	-1.68	75645780	25751	22.46	2970	2975	2895	3860	2080	2970	2937.59	1.45	-10163	3056	3012	2956	2912	2856	3035	2935	163	890	500	2190	5	1	32564980	951	5.65	0.89	12	0.08	517.00	3269.00	5980	20240415	-51.17	2615	20241209	11.66	3140	-7.01	20250110	2645	10.40	20250304	5980	-51.17	20240415	2615	11.66	20241209	1.08	N	024900	500	162 억	473748	N	N	4	N	N
19	20250326	160353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	35	2	1.19	332672955	112770	17.34	2900	3000	2900	3815	2055	2935	2950.05	1.39	7421	3168	3051	2993	2876	2818	3022	2847	163	880	500	2170	5	1	32564980	967	5.74	0.91	12	0.35	517.00	3269.00	5980	20240415	-50.33	2615	20241209	13.58	3140	-5.41	20250110	2645	12.29	20250304	5980	-50.33	20240415	2615	13.58	20241209	1.11	N	024900	500	162 억	452023	N	N	4	N	N
20	20250326	150352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	0	3	0.00	310881910	105392	16.20	2900	3000	2900	3815	2055	2935	2949.81	1.39	6426	3168	3051	2993	2876	2818	3022	2847	163	880	500	2170	5	1	32564980	956	5.68	0.90	12	0.32	517.00	3269.00	5980	20240415	-50.92	2615	20241209	12.24	3140	-6.53	20250110	2645	10.96	20250304	5980	-50.92	20240415	2615	12.24	20241209	1.11	N	024900	500	162 억	452023	N	N	26	N	N
21	20250326	140354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	-10	5	-0.34	257747500	87258	13.42	2900	3000	2900	3815	2055	2935	2953.92	1.39	12249	3168	3051	2993	2876	2818	3022	2847	163	880	500	2170	5	1	32564980	953	5.66	0.89	12	0.27	517.00	3269.00	5980	20240415	-51.09	2615	20241209	11.85	3140	-6.85	20250110	2645	10.59	20250304	5980	-51.09	20240415	2615	11.85	20241209	1.11	N	024900	500	162 억	452023	N	N	26	N	N
22	20250326	130356	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2945	10	2	0.34	245513600	83091	12.77	2900	3000	2900	3815	2055	2935	2954.83	1.39	12372	3168	3051	2993	2876	2818	3022	2847	163	880	500	2170	5	1	32564980	959	5.70	0.90	12	0.26	517.00	3269.00	5980	20240415	-50.75	2615	20241209	12.62	3140	-6.21	20250110	2645	11.34	20250304	5980	-50.75	20240415	2615	12.62	20241209	1.11	N	024900	500	162 억	452023	N	N	26	N	N
23	20250326	120356	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	0	3	0.00	213004840	72039	11.08	2900	3000	2900	3815	2055	2935	2956.89	1.39	11877	3168	3051	2993	2876	2818	3022	2847	163	880	500	2170	5	1	32564980	956	5.68	0.90	12	0.22	517.00	3269.00	5980	20240415	-50.92	2615	20241209	12.24	3140	-6.53	20250110	2645	10.96	20250304	5980	-50.92	20240415	2615	12.24	20241209	1.11	N	024900	500	162 억	452023	N	N	26	N	N
24	20250326	110354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	5	2	0.17	201514990	68137	10.48	2900	3000	2900	3815	2055	2935	2957.60	1.39	13072	3168	3051	2993	2876	2818	3022	2847	163	880	500	2170	5	1	32564980	957	5.69	0.90	12	0.21	517.00	3269.00	5980	20240415	-50.84	2615	20241209	12.43	3140	-6.37	20250110	2645	11.15	20250304	5980	-50.84	20240415	2615	12.43	20241209	1.11	N	024900	500	162 억	452023	N	N	26	N	N
25	20250326	100356	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2945	10	2	0.34	172187545	58174	8.94	2900	3000	2900	3815	2055	2935	2960.00	1.39	17350	3168	3051	2993	2876	2818	3022	2847	163	880	500	2170	5	1	32564980	959	5.70	0.90	12	0.18	517.00	3269.00	5980	20240415	-50.75	2615	20241209	12.62	3140	-6.21	20250110	2645	11.34	20250304	5980	-50.75	20240415	2615	12.62	20241209	1.11	N	024900	500	162 억	452023	N	N	26	N	N
26	20250326	090355	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	5	2	0.17	22915670	7856	1.21	2900	2965	2900	3815	2055	2935	2916.25	1.39	2697	3168	3051	2993	2876	2818	3022	2847	163	880	500	2170	5	1	32564980	957	5.69	0.90	12	0.02	517.00	3269.00	5980	20240415	-50.84	2615	20241209	12.43	3140	-6.37	20250110	2645	11.15	20250304	5980	-50.84	20240415	2615	12.43	20241209	1.11	N	024900	500	162 억	452023	N	N	26	N	N
27	20250325	160354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	10	2	0.34	1964364646	648962	711.53	3005	3110	2935	3800	2050	2925	3026.94	1.39	437	3038	2981	2903	2846	2768	3010	2875	163	875	500	2160	5	1	32564980	956	5.68	0.90	12	1.99	517.00	3269.00	5980	20240415	-50.92	2615	20241209	12.24	3140	-6.53	20250110	2645	10.96	20250304	5980	-50.92	20240415	2615	12.24	20241209	1.12	N	024900	500	162 억	452434	N	N	26	N	N
28	20250325	150354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	25	2	0.85	1938185496	640065	701.78	3005	3110	2935	3800	2050	2925	3028.11	1.39	55	3038	2981	2903	2846	2768	3010	2875	163	875	500	2160	5	1	32564980	961	5.71	0.90	12	1.97	517.00	3269.00	5980	20240415	-50.67	2615	20241209	12.81	3140	-6.05	20250110	2645	11.53	20250304	5980	-50.67	20240415	2615	12.81	20241209	1.12	N	024900	500	162 억	452434	N	N	0	N	N
29	20250325	140353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	15	2	0.51	1868388171	616439	675.88	3005	3110	2935	3800	2050	2925	3030.94	1.39	-8706	3038	2981	2903	2846	2768	3010	2875	163	875	500	2160	5	1	32564980	957	5.69	0.90	12	1.89	517.00	3269.00	5980	20240415	-50.84	2615	20241209	12.43	3140	-6.37	20250110	2645	11.15	20250304	5980	-50.84	20240415	2615	12.43	20241209	1.12	N	024900	500	162 억	452434	N	N	0	N	N
30	20250325	130354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2975	50	2	1.71	1752161916	577004	632.64	3005	3110	2950	3800	2050	2925	3036.65	1.39	-17551	3038	2981	2903	2846	2768	3010	2875	163	875	500	2160	5	1	32564980	969	5.75	0.91	12	1.77	517.00	3269.00	5980	20240415	-50.25	2615	20241209	13.77	3140	-5.25	20250110	2645	12.48	20250304	5980	-50.25	20240415	2615	13.77	20241209	1.12	N	024900	500	162 억	452434	N	N	0	N	N
31	20250325	120353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	80	2	2.74	1634163591	537358	589.17	3005	3110	2985	3800	2050	2925	3041.11	1.39	-18378	3038	2981	2903	2846	2768	3010	2875	163	875	500	2160	5	1	32564980	979	5.81	0.92	12	1.65	517.00	3269.00	5980	20240415	-49.75	2615	20241209	14.91	3140	-4.30	20250110	2645	13.61	20250304	5980	-49.75	20240415	2615	14.91	20241209	1.12	N	024900	500	162 억	452434	N	N	0	N	N
32	20250325	110353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	95	2	3.25	1463869406	480635	526.98	3005	3110	2995	3800	2050	2925	3045.70	1.39	-27485	3038	2981	2903	2846	2768	3010	2875	163	875	500	2160	5	1	32564980	983	5.84	0.92	12	1.48	517.00	3269.00	5980	20240415	-49.50	2615	20241209	15.49	3140	-3.82	20250110	2645	14.18	20250304	5980	-49.50	20240415	2615	15.49	20241209	1.12	N	024900	500	162 억	452434	N	N	0	N	N
33	20250325	100400	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3055	130	2	4.44	1261260829	414183	454.12	3005	3110	2995	3800	2050	2925	3045.18	1.39	-21283	3038	2981	2903	2846	2768	3010	2875	163	875	500	2160	5	1	32564980	995	5.91	0.93	12	1.27	517.00	3269.00	5980	20240415	-48.91	2615	20241209	16.83	3140	-2.71	20250110	2645	15.50	20250304	5980	-48.91	20240415	2615	16.83	20241209	1.12	N	024900	500	162 억	452434	N	N	0	N	N
34	20250325	090354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	80	2	2.74	232592385	77066	84.50	3005	3050	3000	3800	2050	2925	3018.09	1.39	13670	3038	2981	2903	2846	2768	3010	2875	163	875	500	2160	5	1	32564980	979	5.81	0.92	12	0.24	517.00	3269.00	5980	20240415	-49.75	2615	20241209	14.91	3140	-4.30	20250110	2645	13.61	20250304	5980	-49.75	20240415	2615	14.91	20241209	1.12	N	024900	500	162 억	452434	N	N	0	N	N
35	20250324	160352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	40	2	1.39	265896233	91171	134.23	2885	2960	2825	3750	2020	2885	2916.46	1.38	2516	2955	2920	2870	2835	2785	2937	2852	163	865	500	2130	5	1	32564980	953	5.66	0.89	12	0.28	517.00	3269.00	5980	20240415	-51.09	2615	20241209	11.85	3140	-6.85	20250110	2645	10.59	20250304	5980	-51.09	20240415	2615	11.85	20241209	1.13	N	024900	500	162 억	448493	N	N	59	N	N
36	20250324	150354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	45	2	1.56	261372403	89619	131.94	2885	2960	2825	3750	2020	2885	2916.48	1.38	1691	2955	2920	2870	2835	2785	2937	2852	163	865	500	2130	5	1	32564980	954	5.67	0.90	12	0.28	517.00	3269.00	5980	20240415	-51.00	2615	20241209	12.05	3140	-6.69	20250110	2645	10.78	20250304	5980	-51.00	20240415	2615	12.05	20241209	1.13	N	024900	500	162 억	448493	N	N	59	N	N
37	20250324	140355	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	55	2	1.91	201405568	69236	101.93	2885	2960	2825	3750	2020	2885	2908.97	1.38	8410	2955	2920	2870	2835	2785	2937	2852	163	865	500	2130	5	1	32564980	957	5.69	0.90	12	0.21	517.00	3269.00	5980	20240415	-50.84	2615	20241209	12.43	3140	-6.37	20250110	2645	11.15	20250304	5980	-50.84	20240415	2615	12.43	20241209	1.13	N	024900	500	162 억	448493	N	N	59	N	N
38	20250324	130354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	15	2	0.52	153849740	52935	77.93	2885	2960	2825	3750	2020	2885	2906.39	1.38	7878	2955	2920	2870	2835	2785	2937	2852	163	865	500	2130	5	1	32564980	944	5.61	0.89	12	0.16	517.00	3269.00	5980	20240415	-51.51	2615	20241209	10.90	3140	-7.64	20250110	2645	9.64	20250304	5980	-51.51	20240415	2615	10.90	20241209	1.13	N	024900	500	162 억	448493	N	N	59	N	N
39	20250324	120354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	25	2	0.87	128258980	44105	64.93	2885	2960	2825	3750	2020	2885	2908.04	1.38	5107	2955	2920	2870	2835	2785	2937	2852	163	865	500	2130	5	1	32564980	948	5.63	0.89	12	0.14	517.00	3269.00	5980	20240415	-51.34	2615	20241209	11.28	3140	-7.32	20250110	2645	10.02	20250304	5980	-51.34	20240415	2615	11.28	20241209	1.13	N	024900	500	162 억	448493	N	N	59	N	N
40	20250324	110354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	55	2	1.91	103474145	35580	52.38	2885	2960	2825	3750	2020	2885	2908.21	1.38	4540	2955	2920	2870	2835	2785	2937	2852	163	865	500	2130	5	1	32564980	957	5.69	0.90	12	0.11	517.00	3269.00	5980	20240415	-50.84	2615	20241209	12.43	3140	-6.37	20250110	2645	11.15	20250304	5980	-50.84	20240415	2615	12.43	20241209	1.13	N	024900	500	162 억	448493	N	N	59	N	N
41	20250324	100353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	15	2	0.52	33648585	11729	17.27	2885	2910	2825	3750	2020	2885	2868.84	1.38	-2985	2955	2920	2870	2835	2785	2937	2852	163	865	500	2130	5	1	32564980	944	5.61	0.89	12	0.04	517.00	3269.00	5980	20240415	-51.51	2615	20241209	10.90	3140	-7.64	20250110	2645	9.64	20250304	5980	-51.51	20240415	2615	10.90	20241209	1.13	N	024900	500	162 억	448493	N	N	59	N	N
42	20250324	090354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2855	-30	5	-1.04	8989080	3138	4.62	2885	2890	2855	3750	2020	2885	2864.59	1.38	1654	2955	2920	2870	2835	2785	2937	2852	163	865	500	2130	5	1	32564980	930	5.52	0.87	12	0.01	517.00	3269.00	5980	20240415	-52.26	2615	20241209	9.18	3140	-9.08	20250110	2645	7.94	20250304	5980	-52.26	20240415	2615	9.18	20241209	1.13	N	024900	500	162 억	448493	N	N	59	N	N
43	20250321	160354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	15	2	0.52	194351306	67698	136.36	2880	2905	2820	3730	2010	2870	2870.86	1.32	10073	2966	2917	2891	2842	2816	2905	2830	163	860	500	2120	5	1	32564980	939	5.58	0.88	12	0.21	517.00	3269.00	5980	20240415	-51.76	2615	20241209	10.33	3140	-8.12	20250110	2645	9.07	20250304	5980	-51.76	20240415	2615	10.33	20241209	1.09	N	024900	500	162 억	429980	N	N	59	N	N
44	20250321	150353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	10	2	0.35	178513646	62196	125.28	2880	2905	2820	3730	2010	2870	2870.18	1.32	10378	2966	2917	2891	2842	2816	2905	2830	163	860	500	2120	5	1	32564980	938	5.57	0.88	12	0.19	517.00	3269.00	5980	20240415	-51.84	2615	20241209	10.13	3140	-8.28	20250110	2645	8.88	20250304	5980	-51.84	20240415	2615	10.13	20241209	1.09	N	024900	500	162 억	429980	N	N	5	N	N
45	20250321	140352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	20	2	0.70	170881316	59543	119.94	2880	2905	2820	3730	2010	2870	2869.88	1.32	10142	2966	2917	2891	2842	2816	2905	2830	163	860	500	2120	5	1	32564980	941	5.59	0.88	12	0.18	517.00	3269.00	5980	20240415	-51.67	2615	20241209	10.52	3140	-7.96	20250110	2645	9.26	20250304	5980	-51.67	20240415	2615	10.52	20241209	1.09	N	024900	500	162 억	429980	N	N	5	N	N
46	20250321	130354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	25	2	0.87	162384251	56594	114.00	2880	2905	2820	3730	2010	2870	2869.28	1.32	11484	2966	2917	2891	2842	2816	2905	2830	163	860	500	2120	5	1	32564980	943	5.60	0.89	12	0.17	517.00	3269.00	5980	20240415	-51.59	2615	20241209	10.71	3140	-7.80	20250110	2645	9.45	20250304	5980	-51.59	20240415	2615	10.71	20241209	1.09	N	024900	500	162 억	429980	N	N	5	N	N
47	20250321	120355	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	15	2	0.52	118283534	41292	83.17	2880	2905	2820	3730	2010	2870	2864.56	1.32	2724	2966	2917	2891	2842	2816	2905	2830	163	860	500	2120	5	1	32564980	939	5.58	0.88	12	0.13	517.00	3269.00	5980	20240415	-51.76	2615	20241209	10.33	3140	-8.12	20250110	2645	9.07	20250304	5980	-51.76	20240415	2615	10.33	20241209	1.09	N	024900	500	162 억	429980	N	N	5	N	N
48	20250321	110354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-5	5	-0.17	69064879	24236	48.82	2880	2880	2820	3730	2010	2870	2849.68	1.32	-4124	2966	2917	2891	2842	2816	2905	2830	163	860	500	2120	5	1	32564980	933	5.54	0.88	12	0.07	517.00	3269.00	5980	20240415	-52.09	2615	20241209	9.56	3140	-8.76	20250110	2645	8.32	20250304	5980	-52.09	20240415	2615	9.56	20241209	1.09	N	024900	500	162 억	429980	N	N	5	N	N
49	20250321	100355	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2835	-35	5	-1.22	48979949	17194	34.63	2880	2880	2820	3730	2010	2870	2848.67	1.32	-7496	2966	2917	2891	2842	2816	2905	2830	163	860	500	2120	5	1	32564980	923	5.48	0.87	12	0.05	517.00	3269.00	5980	20240415	-52.59	2615	20241209	8.41	3140	-9.71	20250110	2645	7.18	20250304	5980	-52.59	20240415	2615	8.41	20241209	1.09	N	024900	500	162 억	429980	N	N	5	N	N
50	20250321	090356	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	0	3	0.00	21505850	7493	15.09	2880	2880	2870	3730	2010	2870	2870.13	1.32	-7400	2966	2917	2891	2842	2816	2905	2830	163	860	500	2120	5	1	32564980	935	5.55	0.88	12	0.02	517.00	3269.00	5980	20240415	-52.01	2615	20241209	9.75	3140	-8.60	20250110	2645	8.51	20250304	5980	-52.01	20240415	2615	9.75	20241209	1.09	N	024900	500	162 억	429980	N	N	5	N	N
51	20250320	160412	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	-45	5	-1.54	143262394	49545	43.45	2915	2940	2865	3785	2045	2915	2891.57	1.38	-20351	2998	2956	2903	2861	2808	2977	2882	163	870	500	2150	5	1	32564980	935	5.55	0.88	12	0.15	517.00	3269.00	5980	20240415	-52.01	2615	20241209	9.75	3140	-8.60	20250110	2645	8.51	20250304	5980	-52.01	20240415	2615	9.75	20241209	1.10	N	024900	500	162 억	449650	N	N	5	N	N
52	20250320	150354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	-35	5	-1.20	128642954	44449	38.98	2915	2940	2865	3785	2045	2915	2894.17	1.38	-19850	2998	2956	2903	2861	2808	2977	2882	163	870	500	2150	5	1	32564980	938	5.57	0.88	12	0.14	517.00	3269.00	5980	20240415	-51.84	2615	20241209	10.13	3140	-8.28	20250110	2645	8.88	20250304	5980	-51.84	20240415	2615	10.13	20241209	1.10	N	024900	500	162 억	449650	N	N	4	N	N
53	20250320	140355	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-30	5	-1.03	100231954	34550	30.30	2915	2940	2875	3785	2045	2915	2901.07	1.38	-10791	2998	2956	2903	2861	2808	2977	2882	163	870	500	2150	5	1	32564980	939	5.58	0.88	12	0.11	517.00	3269.00	5980	20240415	-51.76	2615	20241209	10.33	3140	-8.12	20250110	2645	9.07	20250304	5980	-51.76	20240415	2615	10.33	20241209	1.10	N	024900	500	162 억	449650	N	N	4	N	N
54	20250320	130355	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	-20	5	-0.69	91486090	31514	27.64	2915	2940	2880	3785	2045	2915	2903.03	1.38	-8949	2998	2956	2903	2861	2808	2977	2882	163	870	500	2150	5	1	32564980	943	5.60	0.89	12	0.10	517.00	3269.00	5980	20240415	-51.59	2615	20241209	10.71	3140	-7.80	20250110	2645	9.45	20250304	5980	-51.59	20240415	2615	10.71	20241209	1.10	N	024900	500	162 억	449650	N	N	4	N	N
55	20250320	120353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	-10	5	-0.34	60061498	20643	18.11	2915	2940	2895	3785	2045	2915	2909.53	1.38	-3537	2998	2956	2903	2861	2808	2977	2882	163	870	500	2150	5	1	32564980	946	5.62	0.89	12	0.06	517.00	3269.00	5980	20240415	-51.42	2615	20241209	11.09	3140	-7.48	20250110	2645	9.83	20250304	5980	-51.42	20240415	2615	11.09	20241209	1.10	N	024900	500	162 억	449650	N	N	4	N	N
56	20250320	110353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-15	5	-0.51	52058752	17883	15.68	2915	2940	2900	3785	2045	2915	2911.07	1.38	-3527	2998	2956	2903	2861	2808	2977	2882	163	870	500	2150	5	1	32564980	944	5.61	0.89	12	0.05	517.00	3269.00	5980	20240415	-51.51	2615	20241209	10.90	3140	-7.64	20250110	2645	9.64	20250304	5980	-51.51	20240415	2615	10.90	20241209	1.10	N	024900	500	162 억	449650	N	N	4	N	N
57	20250320	100352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-5	5	-0.17	39223887	13462	11.81	2915	2940	2900	3785	2045	2915	2913.67	1.38	-3708	2998	2956	2903	2861	2808	2977	2882	163	870	500	2150	5	1	32564980	948	5.63	0.89	12	0.04	517.00	3269.00	5980	20240415	-51.34	2615	20241209	11.28	3140	-7.32	20250110	2645	10.02	20250304	5980	-51.34	20240415	2615	11.28	20241209	1.10	N	024900	500	162 억	449650	N	N	4	N	N
58	20250320	090355	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	20	2	0.69	2937625	1004	0.88	2915	2935	2915	3785	2045	2915	2925.92	1.38	-514	2998	2956	2903	2861	2808	2977	2882	163	870	500	2150	5	1	32564980	956	5.68	0.90	12	0.00	517.00	3269.00	5980	20240415	-50.92	2615	20241209	12.24	3140	-6.53	20250110	2645	10.96	20250304	5980	-50.92	20240415	2615	12.24	20241209	1.10	N	024900	500	162 억	449650	N	N	4	N	N
59	20250319	160351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	45	2	1.57	325403890	112274	320.95	2885	2945	2850	3730	2010	2870	2898.30	1.30	16779	2900	2885	2865	2850	2830	2892	2857	163	860	500	2120	5	1	32564980	949	7.65	1.00	12	0.34	381.00	2924.00	5980	20240415	-51.25	2615	20241209	11.47	3140	-7.17	20250110	2645	10.21	20250304	5980	-51.25	20240415	2615	11.47	20241209	1.10	N	024900	500	162 억	423050	N	N	4	N	N
60	20250319	150353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	40	2	1.39	319052635	110087	314.70	2885	2945	2850	3730	2010	2870	2898.19	1.30	17485	2900	2885	2865	2850	2830	2892	2857	163	860	500	2120	5	1	32564980	948	7.64	1.00	12	0.34	381.00	2924.00	5980	20240415	-51.34	2615	20241209	11.28	3140	-7.32	20250110	2645	10.02	20250304	5980	-51.34	20240415	2615	11.28	20241209	1.10	N	024900	500	162 억	423050	N	N	29	N	N
61	20250319	140354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	40	2	1.39	213926135	73919	211.31	2885	2930	2850	3730	2010	2870	2894.06	1.30	5546	2900	2885	2865	2850	2830	2892	2857	163	860	500	2120	5	1	32564980	948	7.64	1.00	12	0.23	381.00	2924.00	5980	20240415	-51.34	2615	20241209	11.28	3140	-7.32	20250110	2645	10.02	20250304	5980	-51.34	20240415	2615	11.28	20241209	1.10	N	024900	500	162 억	423050	N	N	29	N	N
62	20250319	130352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2927	57	2	1.99	171452570	59354	169.67	2885	2930	2850	3730	2010	2870	2888.64	1.30	6470	2900	2885	2865	2850	2830	2892	2857	163	860	500	2120	5	1	32564980	953	7.68	1.00	12	0.18	381.00	2924.00	5980	20240415	-51.05	2615	20241209	11.93	3140	-6.78	20250110	2645	10.66	20250304	5980	-51.05	20240415	2615	11.93	20241209	1.10	N	024900	500	162 억	423050	N	N	29	N	N
63	20250319	120351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	20	2	0.70	88626849	30792	88.02	2885	2900	2850	3730	2010	2870	2878.24	1.30	9443	2900	2885	2865	2850	2830	2892	2857	163	860	500	2120	5	1	32564980	941	7.59	0.99	12	0.09	381.00	2924.00	5980	20240415	-51.67	2615	20241209	10.52	3140	-7.96	20250110	2645	9.26	20250304	5980	-51.67	20240415	2615	10.52	20241209	1.10	N	024900	500	162 억	423050	N	N	29	N	N
64	20250319	110352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	15	2	0.52	77542864	26949	77.04	2885	2900	2850	3730	2010	2870	2877.39	1.30	9340	2900	2885	2865	2850	2830	2892	2857	163	860	500	2120	5	1	32564980	939	7.57	0.99	12	0.08	381.00	2924.00	5980	20240415	-51.76	2615	20241209	10.33	3140	-8.12	20250110	2645	9.07	20250304	5980	-51.76	20240415	2615	10.33	20241209	1.10	N	024900	500	162 억	423050	N	N	29	N	N
65	20250319	100353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	25	2	0.87	51575104	17921	51.23	2885	2900	2850	3730	2010	2870	2877.91	1.30	8406	2900	2885	2865	2850	2830	2892	2857	163	860	500	2120	5	1	32564980	943	7.60	0.99	12	0.06	381.00	2924.00	5980	20240415	-51.59	2615	20241209	10.71	3140	-7.80	20250110	2645	9.45	20250304	5980	-51.59	20240415	2615	10.71	20241209	1.10	N	024900	500	162 억	423050	N	N	29	N	N
66	20250319	090353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	15	2	0.52	701505	244	0.70	2885	2885	2850	3730	2010	2870	2875.02	1.30	2	2900	2885	2865	2850	2830	2892	2857	163	860	500	2120	5	1	32564980	939	7.57	0.99	12	0.00	381.00	2924.00	5980	20240415	-51.76	2615	20241209	10.33	3140	-8.12	20250110	2645	9.07	20250304	5980	-51.76	20240415	2615	10.33	20241209	1.10	N	024900	500	162 억	423050	N	N	29	N	N
67	20250318	160350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	20	2	0.70	98203303	34354	40.52	2845	2880	2845	3705	1995	2850	2858.56	1.28	6791	2916	2882	2846	2812	2776	2900	2830	163	855	500	2100	5	1	32564980	935	7.53	0.98	12	0.11	381.00	2924.00	5980	20240415	-52.01	2615	20241209	9.75	3140	-8.60	20250110	2645	8.51	20250304	5980	-52.01	20240415	2615	9.75	20241209	1.10	N	024900	500	162 억	416123	N	N	29	N	N
68	20250318	150353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2850	0	3	0.00	86852515	30398	35.85	2845	2880	2845	3705	1995	2850	2857.18	1.28	4426	2916	2882	2846	2812	2776	2900	2830	163	855	500	2100	5	1	32564980	928	7.48	0.97	12	0.09	381.00	2924.00	5980	20240415	-52.34	2615	20241209	8.99	3140	-9.24	20250110	2645	7.75	20250304	5980	-52.34	20240415	2615	8.99	20241209	1.10	N	024900	500	162 억	416123	N	N	9	N	N
69	20250318	140352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2862	12	2	0.42	62853476	21992	25.94	2845	2880	2845	3705	1995	2850	2858.02	1.28	3250	2916	2882	2846	2812	2776	2900	2830	163	855	500	2100	5	1	32564980	932	7.51	0.98	12	0.07	381.00	2924.00	5980	20240415	-52.14	2615	20241209	9.45	3140	-8.85	20250110	2645	8.20	20250304	5980	-52.14	20240415	2615	9.45	20241209	1.10	N	024900	500	162 억	416123	N	N	9	N	N
70	20250318	130351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2860	10	2	0.35	58513854	20474	24.15	2845	2880	2845	3705	1995	2850	2857.96	1.28	2821	2916	2882	2846	2812	2776	2900	2830	163	855	500	2100	5	1	32564980	931	7.51	0.98	12	0.06	381.00	2924.00	5980	20240415	-52.17	2615	20241209	9.37	3140	-8.92	20250110	2645	8.13	20250304	5980	-52.17	20240415	2615	9.37	20241209	1.10	N	024900	500	162 억	416123	N	N	9	N	N
71	20250318	120351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	15	2	0.53	54246464	18979	22.38	2845	2880	2845	3705	1995	2850	2858.24	1.28	2638	2916	2882	2846	2812	2776	2900	2830	163	855	500	2100	5	1	32564980	933	7.52	0.98	12	0.06	381.00	2924.00	5980	20240415	-52.09	2615	20241209	9.56	3140	-8.76	20250110	2645	8.32	20250304	5980	-52.09	20240415	2615	9.56	20241209	1.10	N	024900	500	162 억	416123	N	N	9	N	N
72	20250318	110351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2860	10	2	0.35	42347810	14824	17.48	2845	2880	2845	3705	1995	2850	2856.71	1.28	4	2916	2882	2846	2812	2776	2900	2830	163	855	500	2100	5	1	32564980	931	7.51	0.98	12	0.05	381.00	2924.00	5980	20240415	-52.17	2615	20241209	9.37	3140	-8.92	20250110	2645	8.13	20250304	5980	-52.17	20240415	2615	9.37	20241209	1.10	N	024900	500	162 억	416123	N	N	9	N	N
73	20250318	100352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2855	5	2	0.18	19598305	6854	8.08	2845	2880	2845	3705	1995	2850	2859.40	1.28	-1561	2916	2882	2846	2812	2776	2900	2830	163	855	500	2100	5	1	32564980	930	7.49	0.98	12	0.02	381.00	2924.00	5980	20240415	-52.26	2615	20241209	9.18	3140	-9.08	20250110	2645	7.94	20250304	5980	-52.26	20240415	2615	9.18	20241209	1.10	N	024900	500	162 억	416123	N	N	9	N	N
74	20250318	090352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	20	2	0.70	526995	185	0.22	2845	2870	2845	3705	1995	2850	2848.62	1.28	-118	2916	2882	2846	2812	2776	2900	2830	163	855	500	2100	5	1	32564980	935	7.53	0.98	12	0.00	381.00	2924.00	5980	20240415	-52.01	2615	20241209	9.75	3140	-8.60	20250110	2645	8.51	20250304	5980	-52.01	20240415	2615	9.75	20241209	1.10	N	024900	500	162 억	416123	N	N	9	N	N
75	20250317	160351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2850	30	2	1.06	236272330	83007	180.57	2820	2880	2810	3665	1975	2820	2846.40	1.26	5236	2866	2842	2796	2772	2726	2855	2785	163	845	500	2080	5	1	32564980	928	7.48	0.97	12	0.25	381.00	2924.00	5980	20240415	-52.34	2615	20241209	8.99	3140	-9.24	20250110	2645	7.75	20250304	5980	-52.34	20240415	2615	8.99	20241209	1.10	N	024900	500	162 억	410886	N	N	9	N	N
76	20250317	150350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2860	40	2	1.42	224845080	78994	171.84	2820	2880	2810	3665	1975	2820	2846.36	1.26	4887	2866	2842	2796	2772	2726	2855	2785	163	845	500	2080	5	1	32564980	931	7.51	0.98	12	0.24	381.00	2924.00	5980	20240415	-52.17	2615	20241209	9.37	3140	-8.92	20250110	2645	8.13	20250304	5980	-52.17	20240415	2615	9.37	20241209	1.10	N	024900	500	162 억	410886	N	N	10	N	N
77	20250317	140351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2860	40	2	1.42	202211335	71046	154.55	2820	2880	2810	3665	1975	2820	2846.20	1.26	3035	2866	2842	2796	2772	2726	2855	2785	163	845	500	2080	5	1	32564980	931	7.51	0.98	12	0.22	381.00	2924.00	5980	20240415	-52.17	2615	20241209	9.37	3140	-8.92	20250110	2645	8.13	20250304	5980	-52.17	20240415	2615	9.37	20241209	1.10	N	024900	500	162 억	410886	N	N	10	N	N
78	20250317	130350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2850	30	2	1.06	184649035	64912	141.21	2820	2880	2810	3665	1975	2820	2844.61	1.26	2827	2866	2842	2796	2772	2726	2855	2785	163	845	500	2080	5	1	32564980	928	7.48	0.97	12	0.20	381.00	2924.00	5980	20240415	-52.34	2615	20241209	8.99	3140	-9.24	20250110	2645	7.75	20250304	5980	-52.34	20240415	2615	8.99	20241209	1.10	N	024900	500	162 억	410886	N	N	10	N	N
79	20250317	120349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	50	2	1.77	154079800	54174	117.85	2820	2880	2810	3665	1975	2820	2844.17	1.26	2982	2866	2842	2796	2772	2726	2855	2785	163	845	500	2080	5	1	32564980	935	7.53	0.98	12	0.17	381.00	2924.00	5980	20240415	-52.01	2615	20241209	9.75	3140	-8.60	20250110	2645	8.51	20250304	5980	-52.01	20240415	2615	9.75	20241209	1.10	N	024900	500	162 억	410886	N	N	10	N	N
80	20250317	110350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2850	30	2	1.06	88700007	31273	68.03	2820	2860	2810	3665	1975	2820	2836.31	1.26	-2657	2866	2842	2796	2772	2726	2855	2785	163	845	500	2080	5	1	32564980	928	7.48	0.97	12	0.10	381.00	2924.00	5980	20240415	-52.34	2615	20241209	8.99	3140	-9.24	20250110	2645	7.75	20250304	5980	-52.34	20240415	2615	8.99	20241209	1.10	N	024900	500	162 억	410886	N	N	10	N	N
81	20250317	100351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2855	35	2	1.24	66846111	23600	51.34	2820	2855	2810	3665	1975	2820	2832.46	1.26	842	2866	2842	2796	2772	2726	2855	2785	163	845	500	2080	5	1	32564980	930	7.49	0.98	12	0.07	381.00	2924.00	5980	20240415	-52.26	2615	20241209	9.18	3140	-9.08	20250110	2645	7.94	20250304	5980	-52.26	20240415	2615	9.18	20241209	1.10	N	024900	500	162 억	410886	N	N	10	N	N
82	20250317	090350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2820	0	3	0.00	1656195	587	1.28	2820	2835	2820	3665	1975	2820	2821.46	1.26	-42	2866	2842	2796	2772	2726	2855	2785	163	845	500	2080	5	1	32564980	918	7.40	0.96	12	0.00	381.00	2924.00	5980	20240415	-52.84	2615	20241209	7.84	3140	-10.19	20250110	2645	6.62	20250304	5980	-52.84	20240415	2615	7.84	20241209	1.10	N	024900	500	162 억	410886	N	N	10	N	N
83	20250314	160349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2820	70	2	2.55	128727294	45954	69.29	2765	2820	2750	3575	1925	2750	2801.22	1.24	7027	2840	2795	2770	2725	2700	2782	2712	163	825	500	2030	5	1	32564980	918	7.40	0.96	12	0.14	381.00	2924.00	5980	20240415	-52.84	2615	20241209	7.84	3140	-10.19	20250110	2645	6.62	20250304	5980	-52.84	20240415	2615	7.84	20241209	1.11	N	024900	500	162 억	404124	N	N	10	N	N
84	20250314	150352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2815	65	2	2.36	119532976	42692	64.37	2765	2815	2750	3575	1925	2750	2799.89	1.24	6450	2840	2795	2770	2725	2700	2782	2712	163	825	500	2030	5	1	32564980	917	7.39	0.96	12	0.13	381.00	2924.00	5980	20240415	-52.93	2615	20241209	7.65	3140	-10.35	20250110	2645	6.43	20250304	5980	-52.93	20240415	2615	7.65	20241209	1.11	N	024900	500	162 억	404124	N	N	95	N	N
85	20250314	140349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2810	60	2	2.18	70010722	25077	37.81	2765	2815	2750	3575	1925	2750	2791.83	1.24	2114	2840	2795	2770	2725	2700	2782	2712	163	825	500	2030	5	1	32564980	915	7.38	0.96	12	0.08	381.00	2924.00	5980	20240415	-53.01	2615	20241209	7.46	3140	-10.51	20250110	2645	6.24	20250304	5980	-53.01	20240415	2615	7.46	20241209	1.11	N	024900	500	162 억	404124	N	N	95	N	N
86	20250314	130349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2810	60	2	2.18	61828129	22160	33.41	2765	2815	2750	3575	1925	2750	2790.08	1.24	897	2840	2795	2770	2725	2700	2782	2712	163	825	500	2030	5	1	32564980	915	7.38	0.96	12	0.07	381.00	2924.00	5980	20240415	-53.01	2615	20241209	7.46	3140	-10.51	20250110	2645	6.24	20250304	5980	-53.01	20240415	2615	7.46	20241209	1.11	N	024900	500	162 억	404124	N	N	95	N	N
87	20250314	120351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2792	42	2	1.53	44332125	15925	24.01	2765	2800	2750	3575	1925	2750	2783.81	1.24	1359	2840	2795	2770	2725	2700	2782	2712	163	825	500	2030	5	1	32564980	909	7.33	0.95	12	0.05	381.00	2924.00	5980	20240415	-53.31	2615	20241209	6.77	3140	-11.08	20250110	2645	5.56	20250304	5980	-53.31	20240415	2615	6.77	20241209	1.11	N	024900	500	162 억	404124	N	N	95	N	N
88	20250314	110349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2790	40	2	1.45	36128801	12983	19.58	2765	2800	2750	3575	1925	2750	2782.78	1.24	1147	2840	2795	2770	2725	2700	2782	2712	163	825	500	2030	5	1	32564980	909	7.32	0.95	12	0.04	381.00	2924.00	5980	20240415	-53.34	2615	20241209	6.69	3140	-11.15	20250110	2645	5.48	20250304	5980	-53.34	20240415	2615	6.69	20241209	1.11	N	024900	500	162 억	404124	N	N	95	N	N
89	20250314	100350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2800	50	2	1.82	24494280	8802	13.27	2765	2800	2750	3575	1925	2750	2782.81	1.24	2528	2840	2795	2770	2725	2700	2782	2712	163	825	500	2030	5	1	32564980	912	7.35	0.96	12	0.03	381.00	2924.00	5980	20240415	-53.18	2615	20241209	7.07	3140	-10.83	20250110	2645	5.86	20250304	5980	-53.18	20240415	2615	7.07	20241209	1.11	N	024900	500	162 억	404124	N	N	95	N	N
90	20250314	090351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2770	20	2	0.73	2197190	797	1.20	2765	2770	2750	3575	1925	2750	2756.83	1.24	-24	2840	2795	2770	2725	2700	2782	2712	163	825	500	2030	5	1	32564980	902	7.27	0.95	12	0.00	381.00	2924.00	5980	20240415	-53.68	2615	20241209	5.93	3140	-11.78	20250110	2645	4.73	20250304	5980	-53.68	20240415	2615	5.93	20241209	1.11	N	024900	500	162 억	404124	N	N	95	N	N
91	20250313	160347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2750	0	3	0.00	183766674	66293	94.80	2755	2815	2745	3575	1925	2750	2772.04	1.14	12009	2810	2780	2740	2710	2670	2795	2725	163	825	500	2030	5	1	32564980	896	7.22	0.94	12	0.20	381.00	2924.00	5980	20240415	-54.01	2615	20241209	5.16	3140	-12.42	20250110	2645	3.97	20250304	5980	-54.01	20240415	2615	5.16	20241209	1.12	N	024900	500	162 억	372520	N	N	95	N	N
92	20250313	150348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2760	10	2	0.36	175665569	63350	90.59	2755	2815	2745	3575	1925	2750	2772.94	1.14	12523	2810	2780	2740	2710	2670	2795	2725	163	825	500	2030	5	1	32564980	899	7.24	0.94	12	0.19	381.00	2924.00	5980	20240415	-53.85	2615	20241209	5.54	3140	-12.10	20250110	2645	4.35	20250304	5980	-53.85	20240415	2615	5.54	20241209	1.12	N	024900	500	162 억	372520	N	N	38	N	N
93	20250313	140347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2755	5	2	0.18	169870979	61244	87.58	2755	2815	2745	3575	1925	2750	2773.68	1.14	14063	2810	2780	2740	2710	2670	2795	2725	163	825	500	2030	5	1	32564980	897	7.23	0.94	12	0.19	381.00	2924.00	5980	20240415	-53.93	2615	20241209	5.35	3140	-12.26	20250110	2645	4.16	20250304	5980	-53.93	20240415	2615	5.35	20241209	1.12	N	024900	500	162 억	372520	N	N	38	N	N
94	20250313	130347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2750	0	3	0.00	161342404	58151	83.16	2755	2815	2745	3575	1925	2750	2774.54	1.14	15590	2810	2780	2740	2710	2670	2795	2725	163	825	500	2030	5	1	32564980	896	7.22	0.94	12	0.18	381.00	2924.00	5980	20240415	-54.01	2615	20241209	5.16	3140	-12.42	20250110	2645	3.97	20250304	5980	-54.01	20240415	2615	5.16	20241209	1.12	N	024900	500	162 억	372520	N	N	38	N	N
95	20250313	120348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2775	25	2	0.91	144355484	52010	74.38	2755	2815	2745	3575	1925	2750	2775.53	1.14	19344	2810	2780	2740	2710	2670	2795	2725	163	825	500	2030	5	1	32564980	904	7.28	0.95	12	0.16	381.00	2924.00	5980	20240415	-53.60	2615	20241209	6.12	3140	-11.62	20250110	2645	4.91	20250304	5980	-53.60	20240415	2615	6.12	20241209	1.12	N	024900	500	162 억	372520	N	N	38	N	N
96	20250313	110347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2795	45	2	1.64	130476094	47032	67.26	2755	2815	2745	3575	1925	2750	2774.20	1.14	22464	2810	2780	2740	2710	2670	2795	2725	163	825	500	2030	5	1	32564980	910	7.34	0.96	12	0.14	381.00	2924.00	5980	20240415	-53.26	2615	20241209	6.88	3140	-10.99	20250110	2645	5.67	20250304	5980	-53.26	20240415	2615	6.88	20241209	1.12	N	024900	500	162 억	372520	N	N	38	N	N
97	20250313	100347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2750	0	3	0.00	35879204	13016	18.61	2755	2775	2750	3575	1925	2750	2756.55	1.14	5656	2810	2780	2740	2710	2670	2795	2725	163	825	500	2030	5	1	32564980	896	7.22	0.94	12	0.04	381.00	2924.00	5980	20240415	-54.01	2615	20241209	5.16	3140	-12.42	20250110	2645	3.97	20250304	5980	-54.01	20240415	2615	5.16	20241209	1.12	N	024900	500	162 억	372520	N	N	38	N	N
98	20250313	090348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2765	15	2	0.55	237065	86	0.12	2755	2765	2755	3575	1925	2750	2756.57	1.14	14	2810	2780	2740	2710	2670	2795	2725	163	825	500	2030	5	1	32564980	900	7.26	0.95	12	0.00	381.00	2924.00	5980	20240415	-53.76	2615	20241209	5.74	3140	-11.94	20250110	2645	4.54	20250304	5980	-53.76	20240415	2615	5.74	20241209	1.12	N	024900	500	162 억	372520	N	N	38	N	N
99	20250312	160346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2750	45	2	1.66	191152872	69778	54.78	2715	2770	2700	3515	1895	2705	2739.44	1.15	-209	2805	2755	2720	2670	2635	2737	2652	163	810	500	2000	5	1	32564980	896	7.22	0.94	12	0.21	381.00	2924.00	5980	20240415	-54.01	2615	20241209	5.16	3140	-12.42	20250110	2645	3.97	20250304	5980	-54.01	20240415	2615	5.16	20241209	1.12	N	024900	500	162 억	372870	N	N	38	N	N
100	20250312	150346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2745	40	2	1.48	172713795	63086	49.53	2715	2755	2700	3515	1895	2705	2737.75	1.15	-4462	2805	2755	2720	2670	2635	2737	2652	163	810	500	2000	5	1	32564980	894	7.20	0.94	12	0.19	381.00	2924.00	5980	20240415	-54.10	2615	20241209	4.97	3140	-12.58	20250110	2645	3.78	20250304	5980	-54.10	20240415	2615	4.97	20241209	1.12	N	024900	500	162 억	372870	N	N	4	N	N
101	20250312	140345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2740	35	2	1.29	82601847	30225	23.73	2715	2745	2700	3515	1895	2705	2732.90	1.15	551	2805	2755	2720	2670	2635	2737	2652	163	810	500	2000	5	1	32564980	892	7.19	0.94	12	0.09	381.00	2924.00	5980	20240415	-54.18	2615	20241209	4.78	3140	-12.74	20250110	2645	3.59	20250304	5980	-54.18	20240415	2615	4.78	20241209	1.12	N	024900	500	162 억	372870	N	N	4	N	N
102	20250312	130345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2745	40	2	1.48	75635965	27672	21.72	2715	2745	2700	3515	1895	2705	2733.30	1.15	446	2805	2755	2720	2670	2635	2737	2652	163	810	500	2000	5	1	32564980	894	7.20	0.94	12	0.08	381.00	2924.00	5980	20240415	-54.10	2615	20241209	4.97	3140	-12.58	20250110	2645	3.78	20250304	5980	-54.10	20240415	2615	4.97	20241209	1.12	N	024900	500	162 억	372870	N	N	4	N	N
103	20250312	120346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2740	35	2	1.29	44007146	16126	12.66	2715	2740	2700	3515	1895	2705	2728.96	1.15	10339	2805	2755	2720	2670	2635	2737	2652	163	810	500	2000	5	1	32564980	892	7.19	0.94	12	0.05	381.00	2924.00	5980	20240415	-54.18	2615	20241209	4.78	3140	-12.74	20250110	2645	3.59	20250304	5980	-54.18	20240415	2615	4.78	20241209	1.12	N	024900	500	162 억	372870	N	N	4	N	N
104	20250312	110344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2730	25	2	0.92	30384661	11145	8.75	2715	2740	2700	3515	1895	2705	2726.30	1.15	6524	2805	2755	2720	2670	2635	2737	2652	163	810	500	2000	5	1	32564980	889	7.17	0.93	12	0.03	381.00	2924.00	5980	20240415	-54.35	2615	20241209	4.40	3140	-13.06	20250110	2645	3.21	20250304	5980	-54.35	20240415	2615	4.40	20241209	1.12	N	024900	500	162 억	372870	N	N	4	N	N
105	20250312	100345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2715	10	2	0.37	12047390	4435	3.48	2715	2735	2700	3515	1895	2705	2716.44	1.15	2334	2805	2755	2720	2670	2635	2737	2652	163	810	500	2000	5	1	32564980	884	7.13	0.93	12	0.01	381.00	2924.00	5980	20240415	-54.60	2615	20241209	3.82	3140	-13.54	20250110	2645	2.65	20250304	5980	-54.60	20240415	2615	3.82	20241209	1.12	N	024900	500	162 억	372870	N	N	4	N	N
106	20250312	090347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2715	10	2	0.37	5641770	2078	1.63	2715	2715	2715	3515	1895	2705	2715.00	1.15	1856	2805	2755	2720	2670	2635	2737	2652	163	810	500	2000	5	1	32564980	884	7.13	0.93	12	0.01	381.00	2924.00	5980	20240415	-54.60	2615	20241209	3.82	3140	-13.54	20250110	2645	2.65	20250304	5980	-54.60	20240415	2615	3.82	20241209	1.12	N	024900	500	162 억	372870	N	N	4	N	N
107	20250311	160343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2705	-85	5	-3.05	344780654	127188	185.50	2770	2770	2685	3625	1955	2790	2710.80	1.21	-19034	2883	2836	2783	2736	2683	2860	2760	163	835	500	2060	5	1	32564980	881	7.10	0.93	12	0.39	381.00	2924.00	5980	20240415	-54.77	2615	20241209	3.44	3140	-13.85	20250110	2645	2.27	20250304	5980	-54.77	20240415	2615	3.44	20241209	1.12	N	024900	500	162 억	392480	N	N	4	N	N
108	20250311	150344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2710	-80	5	-2.87	336802824	124239	181.20	2770	2770	2685	3625	1955	2790	2710.93	1.21	-16316	2883	2836	2783	2736	2683	2860	2760	163	835	500	2060	5	1	32564980	883	7.11	0.93	12	0.38	381.00	2924.00	5980	20240415	-54.68	2615	20241209	3.63	3140	-13.69	20250110	2645	2.46	20250304	5980	-54.68	20240415	2615	3.63	20241209	1.12	N	024900	500	162 억	392480	N	N	6	N	N
109	20250311	140344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2730	-60	5	-2.15	294671769	108744	158.60	2770	2770	2685	3625	1955	2790	2709.77	1.21	-16814	2883	2836	2783	2736	2683	2860	2760	163	835	500	2060	5	1	32564980	889	7.17	0.93	12	0.33	381.00	2924.00	5980	20240415	-54.35	2615	20241209	4.40	3140	-13.06	20250110	2645	3.21	20250304	5980	-54.35	20240415	2615	4.40	20241209	1.12	N	024900	500	162 억	392480	N	N	6	N	N
110	20250311	130344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2715	-75	5	-2.69	282407099	104233	152.02	2770	2770	2685	3625	1955	2790	2709.38	1.21	-15986	2883	2836	2783	2736	2683	2860	2760	163	835	500	2060	5	1	32564980	884	7.13	0.93	12	0.32	381.00	2924.00	5980	20240415	-54.60	2615	20241209	3.82	3140	-13.54	20250110	2645	2.65	20250304	5980	-54.60	20240415	2615	3.82	20241209	1.12	N	024900	500	162 억	392480	N	N	6	N	N
111	20250311	120344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2710	-80	5	-2.87	276008924	101881	148.59	2770	2770	2685	3625	1955	2790	2709.13	1.21	-15385	2883	2836	2783	2736	2683	2860	2760	163	835	500	2060	5	1	32564980	883	7.11	0.93	12	0.31	381.00	2924.00	5980	20240415	-54.68	2615	20241209	3.63	3140	-13.69	20250110	2645	2.46	20250304	5980	-54.68	20240415	2615	3.63	20241209	1.12	N	024900	500	162 억	392480	N	N	6	N	N
112	20250311	110344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2690	-100	5	-3.58	258526444	95420	139.17	2770	2770	2685	3625	1955	2790	2709.35	1.21	-18671	2883	2836	2783	2736	2683	2860	2760	163	835	500	2060	5	1	32564980	876	7.06	0.92	12	0.29	381.00	2924.00	5980	20240415	-55.02	2615	20241209	2.87	3140	-14.33	20250110	2645	1.70	20250304	5980	-55.02	20240415	2615	2.87	20241209	1.12	N	024900	500	162 억	392480	N	N	6	N	N
113	20250311	100345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2695	-95	5	-3.41	196087325	72245	105.37	2770	2770	2685	3625	1955	2790	2714.20	1.21	-12662	2883	2836	2783	2736	2683	2860	2760	163	835	500	2060	5	1	32564980	878	7.07	0.92	12	0.22	381.00	2924.00	5980	20240415	-54.93	2615	20241209	3.06	3140	-14.17	20250110	2645	1.89	20250304	5980	-54.93	20240415	2615	3.06	20241209	1.12	N	024900	500	162 억	392480	N	N	6	N	N
114	20250311	090345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2725	-65	5	-2.33	7400510	2707	3.95	2770	2770	2720	3625	1955	2790	2733.84	1.21	112	2883	2836	2783	2736	2683	2860	2760	163	835	500	2060	5	1	32564980	887	7.15	0.93	12	0.01	381.00	2924.00	5980	20240415	-54.43	2615	20241209	4.21	3140	-13.22	20250110	2645	3.02	20250304	5980	-54.43	20240415	2615	4.21	20241209	1.12	N	024900	500	162 억	392480	N	N	6	N	N
115	20250310	160341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2790	0	3	0.00	190748640	68394	109.69	2750	2830	2730	3625	1955	2790	2788.97	1.16	14849	2910	2850	2790	2730	2670	2880	2760	163	835	500	2060	5	1	32564980	909	7.32	0.95	12	0.21	381.00	2924.00	5980	20240415	-53.34	2615	20241209	6.69	3140	-11.15	20250110	2645	5.48	20250304	5980	-53.34	20240415	2615	6.69	20241209	1.16	N	024900	500	162 억	377631	N	N	6	N	N
116	20250310	150344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2790	0	3	0.00	181483560	65063	104.34	2750	2830	2730	3625	1955	2790	2789.35	1.16	15541	2910	2850	2790	2730	2670	2880	2760	163	835	500	2060	5	1	32564980	909	7.32	0.95	12	0.20	381.00	2924.00	5980	20240415	-53.34	2615	20241209	6.69	3140	-11.15	20250110	2645	5.48	20250304	5980	-53.34	20240415	2615	6.69	20241209	1.16	N	024900	500	162 억	377631	N	N	0	N	N
117	20250310	140343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2780	-10	5	-0.36	174839305	62676	100.52	2750	2830	2730	3625	1955	2790	2789.57	1.16	15653	2910	2850	2790	2730	2670	2880	2760	163	835	500	2060	5	1	32564980	905	7.30	0.95	12	0.19	381.00	2924.00	5980	20240415	-53.51	2615	20241209	6.31	3140	-11.46	20250110	2645	5.10	20250304	5980	-53.51	20240415	2615	6.31	20241209	1.16	N	024900	500	162 억	377631	N	N	0	N	N
118	20250310	130342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2810	20	2	0.72	153332530	54962	88.15	2750	2830	2730	3625	1955	2790	2789.79	1.16	16524	2910	2850	2790	2730	2670	2880	2760	163	835	500	2060	5	1	32564980	915	7.38	0.96	12	0.17	381.00	2924.00	5980	20240415	-53.01	2615	20241209	7.46	3140	-10.51	20250110	2645	6.24	20250304	5980	-53.01	20240415	2615	7.46	20241209	1.16	N	024900	500	162 억	377631	N	N	0	N	N
119	20250310	120341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2800	10	2	0.36	80077410	28840	46.25	2750	2805	2730	3625	1955	2790	2776.61	1.16	-35	2910	2850	2790	2730	2670	2880	2760	163	835	500	2060	5	1	32564980	912	7.35	0.96	12	0.09	381.00	2924.00	5980	20240415	-53.18	2615	20241209	7.07	3140	-10.83	20250110	2645	5.86	20250304	5980	-53.18	20240415	2615	7.07	20241209	1.16	N	024900	500	162 억	377631	N	N	0	N	N
120	20250310	110341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2760	-30	5	-1.08	74457855	26827	43.02	2750	2805	2730	3625	1955	2790	2775.48	1.16	-1899	2910	2850	2790	2730	2670	2880	2760	163	835	500	2060	5	1	32564980	899	7.24	0.94	12	0.08	381.00	2924.00	5980	20240415	-53.85	2615	20241209	5.54	3140	-12.10	20250110	2645	4.35	20250304	5980	-53.85	20240415	2615	5.54	20241209	1.16	N	024900	500	162 억	377631	N	N	0	N	N
121	20250310	100343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2780	-10	5	-0.36	67796340	24431	39.18	2750	2805	2730	3625	1955	2790	2775.01	1.16	-1593	2910	2850	2790	2730	2670	2880	2760	163	835	500	2060	5	1	32564980	905	7.30	0.95	12	0.08	381.00	2924.00	5980	20240415	-53.51	2615	20241209	6.31	3140	-11.46	20250110	2645	5.10	20250304	5980	-53.51	20240415	2615	6.31	20241209	1.16	N	024900	500	162 억	377631	N	N	0	N	N
122	20250310	090343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2735	-55	5	-1.97	6290425	2288	3.67	2750	2795	2735	3625	1955	2790	2749.31	1.16	-762	2910	2850	2790	2730	2670	2880	2760	163	835	500	2060	5	1	32564980	891	7.18	0.94	12	0.01	381.00	2924.00	5980	20240415	-54.26	2615	20241209	4.59	3140	-12.90	20250110	2645	3.40	20250304	5980	-54.26	20240415	2615	4.59	20241209	1.16	N	024900	500	162 억	377631	N	N	0	N	N
123	20250307	160341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2790	30	2	1.09	172756257	62238	85.79	2750	2850	2730	3585	1935	2760	2775.74	1.18	-8745	2886	2822	2791	2727	2696	2807	2712	163	825	500	2040	5	1	32564980	909	7.32	0.95	12	0.19	381.00	2924.00	5980	20240415	-53.34	2615	20241209	6.69	3140	-11.15	20250110	2645	5.48	20250304	5980	-53.34	20240415	2615	6.69	20241209	1.16	N	024900	500	162 억	385853	N	N	4	N	N
124	20250307	150343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2780	20	2	0.72	152211967	54891	75.66	2750	2850	2730	3585	1935	2760	2772.99	1.18	-8322	2886	2822	2791	2727	2696	2807	2712	163	825	500	2040	5	1	32564980	905	7.30	0.95	12	0.17	381.00	2924.00	5980	20240415	-53.51	2615	20241209	6.31	3140	-11.46	20250110	2645	5.10	20250304	5980	-53.51	20240415	2615	6.31	20241209	1.16	N	024900	500	162 억	385853	N	N	4	N	N
125	20250307	140341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2805	45	2	1.63	141686822	51105	70.45	2750	2850	2730	3585	1935	2760	2772.46	1.18	-5927	2886	2822	2791	2727	2696	2807	2712	163	825	500	2040	5	1	32564980	913	7.36	0.96	12	0.16	381.00	2924.00	5980	20240415	-53.09	2615	20241209	7.27	3140	-10.67	20250110	2645	6.05	20250304	5980	-53.09	20240415	2615	7.27	20241209	1.16	N	024900	500	162 억	385853	N	N	4	N	N
126	20250307	130342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2765	5	2	0.18	90450042	32731	45.12	2750	2790	2730	3585	1935	2760	2763.44	1.18	-9056	2886	2822	2791	2727	2696	2807	2712	163	825	500	2040	5	1	32564980	900	7.26	0.95	12	0.10	381.00	2924.00	5980	20240415	-53.76	2615	20241209	5.74	3140	-11.94	20250110	2645	4.54	20250304	5980	-53.76	20240415	2615	5.74	20241209	1.16	N	024900	500	162 억	385853	N	N	4	N	N
127	20250307	120343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2762	2	2	0.07	81381277	29445	40.59	2750	2790	2730	3585	1935	2760	2763.84	1.18	-7724	2886	2822	2791	2727	2696	2807	2712	163	825	500	2040	5	1	32564980	899	7.25	0.94	12	0.09	381.00	2924.00	5980	20240415	-53.81	2615	20241209	5.62	3140	-12.04	20250110	2645	4.42	20250304	5980	-53.81	20240415	2615	5.62	20241209	1.16	N	024900	500	162 억	385853	N	N	4	N	N
128	20250307	110342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2775	15	2	0.54	75172960	27196	37.49	2750	2790	2730	3585	1935	2760	2764.12	1.18	-5556	2886	2822	2791	2727	2696	2807	2712	163	825	500	2040	5	1	32564980	904	7.28	0.95	12	0.08	381.00	2924.00	5980	20240415	-53.60	2615	20241209	6.12	3140	-11.62	20250110	2645	4.91	20250304	5980	-53.60	20240415	2615	6.12	20241209	1.16	N	024900	500	162 억	385853	N	N	4	N	N
129	20250307	100341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2785	25	2	0.91	56690155	20547	28.32	2750	2790	2730	3585	1935	2760	2759.05	1.18	-5148	2886	2822	2791	2727	2696	2807	2712	163	825	500	2040	5	1	32564980	907	7.31	0.95	12	0.06	381.00	2924.00	5980	20240415	-53.43	2615	20241209	6.50	3140	-11.31	20250110	2645	5.29	20250304	5980	-53.43	20240415	2615	6.50	20241209	1.16	N	024900	500	162 억	385853	N	N	4	N	N
130	20250307	090343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2755	-5	5	-0.18	7946505	2895	3.99	2750	2755	2730	3585	1935	2760	2744.91	1.18	-111	2886	2822	2791	2727	2696	2807	2712	163	825	500	2040	5	1	32564980	897	7.23	0.94	12	0.01	381.00	2924.00	5980	20240415	-53.93	2615	20241209	5.35	3140	-12.26	20250110	2645	4.16	20250304	5980	-53.93	20240415	2615	5.35	20241209	1.16	N	024900	500	162 억	385853	N	N	4	N	N
131	20250306	160340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2760	-25	5	-0.90	202298107	72075	112.81	2800	2855	2760	3620	1950	2785	2806.85	1.16	10033	2881	2832	2746	2697	2611	2857	2722	163	835	500	2060	5	1	32564980	899	7.24	0.94	12	0.22	381.00	2924.00	5980	20240415	-53.85	2615	20241209	5.54	3140	-12.10	20250110	2645	4.35	20250304	5980	-53.85	20240415	2615	5.54	20241209	1.18	N	024900	500	162 억	376365	N	N	4	N	N
132	20250306	150340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2770	-15	5	-0.54	195153817	69487	108.76	2800	2855	2760	3620	1950	2785	2808.49	1.16	10355	2881	2832	2746	2697	2611	2857	2722	163	835	500	2060	5	1	32564980	902	7.27	0.95	12	0.21	381.00	2924.00	5980	20240415	-53.68	2615	20241209	5.93	3140	-11.78	20250110	2645	4.73	20250304	5980	-53.68	20240415	2615	5.93	20241209	1.18	N	024900	500	162 억	376365	N	N	15	N	N
133	20250306	140340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2775	-10	5	-0.36	183014917	65102	101.90	2800	2855	2760	3620	1950	2785	2811.20	1.16	12086	2881	2832	2746	2697	2611	2857	2722	163	835	500	2060	5	1	32564980	904	7.28	0.95	12	0.20	381.00	2924.00	5980	20240415	-53.60	2615	20241209	6.12	3140	-11.62	20250110	2645	4.91	20250304	5980	-53.60	20240415	2615	6.12	20241209	1.18	N	024900	500	162 억	376365	N	N	15	N	N
134	20250306	130340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2775	-10	5	-0.36	169759907	60333	94.43	2800	2855	2760	3620	1950	2785	2813.72	1.16	13206	2881	2832	2746	2697	2611	2857	2722	163	835	500	2060	5	1	32564980	904	7.28	0.95	12	0.19	381.00	2924.00	5980	20240415	-53.60	2615	20241209	6.12	3140	-11.62	20250110	2645	4.91	20250304	5980	-53.60	20240415	2615	6.12	20241209	1.18	N	024900	500	162 억	376365	N	N	15	N	N
135	20250306	120340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2795	10	2	0.36	149820397	53139	83.17	2800	2855	2765	3620	1950	2785	2819.41	1.16	10851	2881	2832	2746	2697	2611	2857	2722	163	835	500	2060	5	1	32564980	910	7.34	0.96	12	0.16	381.00	2924.00	5980	20240415	-53.26	2615	20241209	6.88	3140	-10.99	20250110	2645	5.67	20250304	5980	-53.26	20240415	2615	6.88	20241209	1.18	N	024900	500	162 억	376365	N	N	15	N	N
136	20250306	110339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2795	10	2	0.36	133571412	47310	74.05	2800	2855	2765	3620	1950	2785	2823.32	1.16	10821	2881	2832	2746	2697	2611	2857	2722	163	835	500	2060	5	1	32564980	910	7.34	0.96	12	0.15	381.00	2924.00	5980	20240415	-53.26	2615	20241209	6.88	3140	-10.99	20250110	2645	5.67	20250304	5980	-53.26	20240415	2615	6.88	20241209	1.18	N	024900	500	162 억	376365	N	N	15	N	N
137	20250306	100340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2795	10	2	0.36	117314220	41495	64.95	2800	2855	2765	3620	1950	2785	2827.19	1.16	11330	2881	2832	2746	2697	2611	2857	2722	163	835	500	2060	5	1	32564980	910	7.34	0.96	12	0.13	381.00	2924.00	5980	20240415	-53.26	2615	20241209	6.88	3140	-10.99	20250110	2645	5.67	20250304	5980	-53.26	20240415	2615	6.88	20241209	1.18	N	024900	500	162 억	376365	N	N	15	N	N
138	20250306	090342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2840	55	2	1.97	8547290	3030	4.74	2800	2845	2800	3620	1950	2785	2820.89	1.16	2268	2881	2832	2746	2697	2611	2857	2722	163	835	500	2060	5	1	32564980	925	7.45	0.97	12	0.01	381.00	2924.00	5980	20240415	-52.51	2615	20241209	8.60	3140	-9.55	20250110	2645	7.37	20250304	5980	-52.51	20240415	2615	8.60	20241209	1.18	N	024900	500	162 억	376365	N	N	15	N	N
139	20250305	160337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2785	115	2	4.31	175200615	63687	73.45	2660	2795	2660	3470	1870	2670	2750.96	1.10	17601	2806	2737	2691	2622	2576	2715	2600	163	800	500	1970	5	1	32564980	907	7.31	0.95	12	0.20	381.00	2924.00	5980	20240415	-53.43	2615	20241209	6.50	3140	-11.31	20250110	2645	5.29	20250304	5980	-53.43	20240415	2615	6.50	20241209	1.20	N	024900	500	162 억	358748	N	N	15	N	N
140	20250305	150338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2785	115	2	4.31	158324150	57628	66.47	2660	2790	2660	3470	1870	2670	2747.35	1.10	15697	2806	2737	2691	2622	2576	2715	2600	163	800	500	1970	5	1	32564980	907	7.31	0.95	12	0.18	381.00	2924.00	5980	20240415	-53.43	2615	20241209	6.50	3140	-11.31	20250110	2645	5.29	20250304	5980	-53.43	20240415	2615	6.50	20241209	1.20	N	024900	500	162 억	358748	N	N	10	N	N
141	20250305	140336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2775	105	2	3.93	127010825	46360	53.47	2660	2790	2660	3470	1870	2670	2739.66	1.10	9969	2806	2737	2691	2622	2576	2715	2600	163	800	500	1970	5	1	32564980	904	7.28	0.95	12	0.14	381.00	2924.00	5980	20240415	-53.60	2615	20241209	6.12	3140	-11.62	20250110	2645	4.91	20250304	5980	-53.60	20240415	2615	6.12	20241209	1.20	N	024900	500	162 억	358748	N	N	10	N	N
142	20250305	130336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2735	65	2	2.43	100330550	36699	42.33	2660	2790	2660	3470	1870	2670	2733.88	1.10	7789	2806	2737	2691	2622	2576	2715	2600	163	800	500	1970	5	1	32564980	891	7.18	0.94	12	0.11	381.00	2924.00	5980	20240415	-54.26	2615	20241209	4.59	3140	-12.90	20250110	2645	3.40	20250304	5980	-54.26	20240415	2615	4.59	20241209	1.20	N	024900	500	162 억	358748	N	N	10	N	N
143	20250305	120338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2760	90	2	3.37	93053895	34049	39.27	2660	2790	2660	3470	1870	2670	2732.94	1.10	7814	2806	2737	2691	2622	2576	2715	2600	163	800	500	1970	5	1	32564980	899	7.24	0.94	12	0.10	381.00	2924.00	5980	20240415	-53.85	2615	20241209	5.54	3140	-12.10	20250110	2645	4.35	20250304	5980	-53.85	20240415	2615	5.54	20241209	1.20	N	024900	500	162 억	358748	N	N	10	N	N
144	20250305	110335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2735	65	2	2.43	55638000	20465	23.60	2660	2755	2660	3470	1870	2670	2718.69	1.10	5837	2806	2737	2691	2622	2576	2715	2600	163	800	500	1970	5	1	32564980	891	7.18	0.94	12	0.06	381.00	2924.00	5980	20240415	-54.26	2615	20241209	4.59	3140	-12.90	20250110	2645	3.40	20250304	5980	-54.26	20240415	2615	4.59	20241209	1.20	N	024900	500	162 억	358748	N	N	10	N	N
145	20250305	100337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2720	50	2	1.87	18008705	6674	7.70	2660	2730	2660	3470	1870	2670	2698.34	1.10	2108	2806	2737	2691	2622	2576	2715	2600	163	800	500	1970	5	1	32564980	886	7.14	0.93	12	0.02	381.00	2924.00	5980	20240415	-54.52	2615	20241209	4.02	3140	-13.38	20250110	2645	2.84	20250304	5980	-54.52	20240415	2615	4.02	20241209	1.20	N	024900	500	162 억	358748	N	N	10	N	N
146	20250305	090335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2720	50	2	1.87	8394565	3130	3.61	2660	2720	2660	3470	1870	2670	2681.97	1.10	1160	2806	2737	2691	2622	2576	2715	2600	163	800	500	1970	5	1	32564980	886	7.14	0.93	12	0.01	381.00	2924.00	5980	20240415	-54.52	2615	20241209	4.02	3140	-13.38	20250110	2645	2.84	20250304	5980	-54.52	20240415	2615	4.02	20241209	1.20	N	024900	500	162 억	358748	N	N	10	N	N
147	20250304	160333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2670	-95	5	-3.44	230971609	85643	104.32	2750	2760	2645	3590	1940	2765	2696.91	1.12	-6899	2928	2846	2773	2691	2618	2810	2655	163	825	500	2040	5	1	32564980	869	7.01	0.91	12	0.26	381.00	2924.00	5980	20240415	-55.35	2615	20241209	2.10	3140	-14.97	20250110	2645	0.95	20250304	5980	-55.35	20240415	2615	2.10	20241209	1.18	N	024900	500	162 억	365702	N	N	10	N	N
148	20250304	150332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2685	-80	5	-2.89	216502918	80232	97.72	2750	2760	2645	3590	1940	2765	2698.46	1.12	-5687	2928	2846	2773	2691	2618	2810	2655	163	825	500	2040	5	1	32564980	874	7.05	0.92	12	0.25	381.00	2924.00	5980	20240415	-55.10	2615	20241209	2.68	3140	-14.49	20250110	2645	1.51	20250304	5980	-55.10	20240415	2615	2.68	20241209	1.18	N	024900	500	162 억	365702	N	N	0	N	N
149	20250304	140334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2695	-70	5	-2.53	159421768	58935	71.78	2750	2760	2645	3590	1940	2765	2705.04	1.12	-1102	2928	2846	2773	2691	2618	2810	2655	163	825	500	2040	5	1	32564980	878	7.07	0.92	12	0.18	381.00	2924.00	5980	20240415	-54.93	2615	20241209	3.06	3140	-14.17	20250110	2645	1.89	20250304	5980	-54.93	20240415	2615	3.06	20241209	1.18	N	024900	500	162 억	365702	N	N	0	N	N
150	20250304	130332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2700	-65	5	-2.35	143475521	53017	64.58	2750	2760	2645	3590	1940	2765	2706.22	1.12	1604	2928	2846	2773	2691	2618	2810	2655	163	825	500	2040	5	1	32564980	879	7.09	0.92	12	0.16	381.00	2924.00	5980	20240415	-54.85	2615	20241209	3.25	3140	-14.01	20250110	2645	2.08	20250304	5980	-54.85	20240415	2615	3.25	20241209	1.18	N	024900	500	162 억	365702	N	N	0	N	N
151	20250304	120332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2715	-50	5	-1.81	119219082	44008	53.60	2750	2760	2645	3590	1940	2765	2709.03	1.12	3429	2928	2846	2773	2691	2618	2810	2655	163	825	500	2040	5	1	32564980	884	7.13	0.93	12	0.14	381.00	2924.00	5980	20240415	-54.60	2615	20241209	3.82	3140	-13.54	20250110	2645	2.65	20250304	5980	-54.60	20240415	2615	3.82	20241209	1.18	N	024900	500	162 억	365702	N	N	0	N	N
152	20250304	110334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2710	-55	5	-1.99	104834460	38695	47.13	2750	2760	2645	3590	1940	2765	2709.25	1.12	989	2928	2846	2773	2691	2618	2810	2655	163	825	500	2040	5	1	32564980	883	7.11	0.93	12	0.12	381.00	2924.00	5980	20240415	-54.68	2615	20241209	3.63	3140	-13.69	20250110	2645	2.46	20250304	5980	-54.68	20240415	2615	3.63	20241209	1.18	N	024900	500	162 억	365702	N	N	0	N	N
153	20250304	100331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2740	-25	5	-0.90	92839650	34268	41.74	2750	2760	2645	3590	1940	2765	2709.22	1.12	1053	2928	2846	2773	2691	2618	2810	2655	163	825	500	2040	5	1	32564980	892	7.19	0.94	12	0.11	381.00	2924.00	5980	20240415	-54.18	2615	20241209	4.78	3140	-12.74	20250110	2645	3.59	20250304	5980	-54.18	20240415	2615	4.78	20241209	1.18	N	024900	500	162 억	365702	N	N	0	N	N
154	20250304	090330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2725	-40	5	-1.45	2823120	1029	1.25	2750	2760	2720	3590	1940	2765	2743.56	1.12	-226	2928	2846	2773	2691	2618	2810	2655	163	825	500	2040	5	1	32564980	887	7.15	0.93	12	0.00	381.00	2924.00	5980	20240415	-54.43	2615	20241209	4.21	3140	-13.22	20250110	2670	2.06	20250203	5980	-54.43	20240415	2615	4.21	20241209	1.18	N	024900	500	162 억	365702	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History