KissMeData/123700/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160840,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,0,3,0.00,11450970,4003,108.34,2865,2875,2850,3715,2005,2860,2860.60,3.43,0,-234,2896,2877,2861,2842,2826,2877,2842,78,855,500,2110,5,1,15604898,446,2.54,0.24,12,0.03,1128.00,12162.00,4550,20240208,-37.14,2770,20241209,3.25,2980,-4.03,20250113,2835,0.88,20250122,4550,-37.14,20240208,2770,3.25,20241209,0.92,N,123700,500,78 억,,535841,N,N,0,N,00,N
20250124,150839,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,0,3,0.00,9669200,3380,91.47,2865,2875,2850,3715,2005,2860,2860.71,3.43,0,-221,2896,2877,2861,2842,2826,2877,2842,78,855,500,2110,5,1,15604898,446,2.54,0.24,12,0.02,1128.00,12162.00,4550,20240208,-37.14,2770,20241209,3.25,2980,-4.03,20250113,2835,0.88,20250122,4550,-37.14,20240208,2770,3.25,20241209,0.92,N,123700,500,78 억,,535841,N,N,0,N,00,N
20250124,140837,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,0,3,0.00,9206930,3218,87.09,2865,2875,2850,3715,2005,2860,2861.07,3.43,0,-221,2896,2877,2861,2842,2826,2877,2842,78,855,500,2110,5,1,15604898,446,2.54,0.24,12,0.02,1128.00,12162.00,4550,20240208,-37.14,2770,20241209,3.25,2980,-4.03,20250113,2835,0.88,20250122,4550,-37.14,20240208,2770,3.25,20241209,0.92,N,123700,500,78 억,,535841,N,N,0,N,00,N
20250124,130839,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2855,-5,5,-0.17,5799000,2023,54.75,2865,2875,2850,3715,2005,2860,2866.53,3.43,0,-221,2896,2877,2861,2842,2826,2877,2842,78,855,500,2110,5,1,15604898,446,2.53,0.23,12,0.01,1128.00,12162.00,4550,20240208,-37.25,2770,20241209,3.07,2980,-4.19,20250113,2835,0.71,20250122,4550,-37.25,20240208,2770,3.07,20241209,0.92,N,123700,500,78 억,,535841,N,N,0,N,00,N
20250124,120836,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2865,5,2,0.17,5188715,1809,48.96,2865,2875,2860,3715,2005,2860,2868.28,3.43,0,-221,2896,2877,2861,2842,2826,2877,2842,78,855,500,2110,5,1,15604898,447,2.54,0.24,12,0.01,1128.00,12162.00,4550,20240208,-37.03,2770,20241209,3.43,2980,-3.86,20250113,2835,1.06,20250122,4550,-37.03,20240208,2770,3.43,20241209,0.92,N,123700,500,78 억,,535841,N,N,0,N,00,N
20250124,110838,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,0,3,0.00,4856890,1693,45.82,2865,2875,2860,3715,2005,2860,2868.81,3.43,0,-212,2896,2877,2861,2842,2826,2877,2842,78,855,500,2110,5,1,15604898,446,2.54,0.24,12,0.01,1128.00,12162.00,4550,20240208,-37.14,2770,20241209,3.25,2980,-4.03,20250113,2835,0.88,20250122,4550,-37.14,20240208,2770,3.25,20241209,0.92,N,123700,500,78 억,,535841,N,N,0,N,00,N
20250124,100834,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,10,2,0.35,1152080,402,10.88,2865,2875,2865,3715,2005,2860,2865.87,3.43,0,-99,2896,2877,2861,2842,2826,2877,2842,78,855,500,2110,5,1,15604898,448,2.54,0.24,12,0.00,1128.00,12162.00,4550,20240208,-36.92,2770,20241209,3.61,2980,-3.69,20250113,2835,1.23,20250122,4550,-36.92,20240208,2770,3.61,20241209,0.92,N,123700,500,78 억,,535841,N,N,0,N,00,N
20250124,090839,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,10,2,0.35,988430,345,9.34,2865,2870,2865,3715,2005,2860,2865.01,3.43,0,-84,2896,2877,2861,2842,2826,2877,2842,78,855,500,2110,5,1,15604898,448,2.54,0.24,12,0.00,1128.00,12162.00,4550,20240208,-36.92,2770,20241209,3.61,2980,-3.69,20250113,2835,1.23,20250122,4550,-36.92,20240208,2770,3.61,20241209,0.92,N,123700,500,78 억,,535841,N,N,0,N,00,N
20250123,160835,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,-15,5,-0.52,10474960,3658,28.28,2860,2880,2845,3735,2015,2875,2863.68,3.44,0,-990,2941,2907,2871,2837,2801,2890,2820,78,860,500,2120,5,1,15604898,446,2.54,0.24,12,0.02,1128.00,12162.00,4550,20240208,-37.14,2770,20241209,3.25,2980,-4.03,20250113,2835,0.88,20250122,4550,-37.14,20240208,2770,3.25,20241209,0.91,N,123700,500,78 억,,536576,N,N,0,N,00,N
20250123,150833,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,-5,5,-0.17,9305605,3249,25.11,2860,2880,2845,3735,2015,2875,2864.14,3.44,0,-847,2941,2907,2871,2837,2801,2890,2820,78,860,500,2120,5,1,15604898,448,2.54,0.24,12,0.02,1128.00,12162.00,4550,20240208,-36.92,2770,20241209,3.61,2980,-3.69,20250113,2835,1.23,20250122,4550,-36.92,20240208,2770,3.61,20241209,0.91,N,123700,500,78 억,,536576,N,N,0,N,00,N
20250123,140833,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2865,-10,5,-0.35,8535405,2980,23.03,2860,2880,2845,3735,2015,2875,2864.23,3.44,0,-781,2941,2907,2871,2837,2801,2890,2820,78,860,500,2120,5,1,15604898,447,2.54,0.24,12,0.02,1128.00,12162.00,4550,20240208,-37.03,2770,20241209,3.43,2980,-3.86,20250113,2835,1.06,20250122,4550,-37.03,20240208,2770,3.43,20241209,0.91,N,123700,500,78 억,,536576,N,N,0,N,00,N
20250123,130832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,-5,5,-0.17,8106305,2830,21.88,2860,2880,2845,3735,2015,2875,2864.42,3.44,0,-692,2941,2907,2871,2837,2801,2890,2820,78,860,500,2120,5,1,15604898,448,2.54,0.24,12,0.02,1128.00,12162.00,4550,20240208,-36.92,2770,20241209,3.61,2980,-3.69,20250113,2835,1.23,20250122,4550,-36.92,20240208,2770,3.61,20241209,0.91,N,123700,500,78 억,,536576,N,N,0,N,00,N
20250123,120833,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2875,0,3,0.00,7274895,2540,19.63,2860,2880,2845,3735,2015,2875,2864.13,3.44,0,-692,2941,2907,2871,2837,2801,2890,2820,78,860,500,2120,5,1,15604898,449,2.55,0.24,12,0.02,1128.00,12162.00,4550,20240208,-36.81,2770,20241209,3.79,2980,-3.52,20250113,2835,1.41,20250122,4550,-36.81,20240208,2770,3.79,20241209,0.91,N,123700,500,78 억,,536576,N,N,0,N,00,N
20250123,110824,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,-15,5,-0.52,7117370,2485,19.21,2860,2880,2845,3735,2015,2875,2864.13,3.44,0,-638,2941,2907,2871,2837,2801,2890,2820,78,860,500,2120,5,1,15604898,446,2.54,0.24,12,0.02,1128.00,12162.00,4550,20240208,-37.14,2770,20241209,3.25,2980,-4.03,20250113,2835,0.88,20250122,4550,-37.14,20240208,2770,3.25,20241209,0.91,N,123700,500,78 억,,536576,N,N,0,N,00,N
20250123,100833,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,-15,5,-0.52,3403830,1187,9.18,2860,2880,2855,3735,2015,2875,2867.59,3.44,0,-362,2941,2907,2871,2837,2801,2890,2820,78,860,500,2120,5,1,15604898,446,2.54,0.24,12,0.01,1128.00,12162.00,4550,20240208,-37.14,2770,20241209,3.25,2980,-4.03,20250113,2835,0.88,20250122,4550,-37.14,20240208,2770,3.25,20241209,0.91,N,123700,500,78 억,,536576,N,N,0,N,00,N
20250123,090833,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,5,2,0.17,1807885,629,4.86,2860,2880,2860,3735,2015,2875,2874.22,3.44,0,-403,2941,2907,2871,2837,2801,2890,2820,78,860,500,2120,5,1,15604898,449,2.55,0.24,12,0.00,1128.00,12162.00,4550,20240208,-36.70,2770,20241209,3.97,2980,-3.36,20250113,2835,1.59,20250122,4550,-36.70,20240208,2770,3.97,20241209,0.91,N,123700,500,78 억,,536576,N,N,0,N,00,N
20250122,160826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2875,-25,5,-0.86,37032005,12937,80.04,2900,2905,2835,3770,2030,2900,2862.47,3.44,0,-567,2933,2916,2883,2866,2833,2925,2875,78,870,500,2140,5,1,15604898,449,2.55,0.24,12,0.08,1128.00,12162.00,4550,20240208,-36.81,2770,20241209,3.79,2980,-3.52,20250113,2835,1.41,20250122,4550,-36.81,20240208,2770,3.79,20241209,0.92,N,123700,500,78 억,,537130,N,N,3,N,00,N
20250122,150827,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2875,-25,5,-0.86,35801990,12509,77.39,2900,2905,2835,3770,2030,2900,2862.10,3.44,0,-508,2933,2916,2883,2866,2833,2925,2875,78,870,500,2140,5,1,15604898,449,2.55,0.24,12,0.08,1128.00,12162.00,4550,20240208,-36.81,2770,20241209,3.79,2980,-3.52,20250113,2835,1.41,20250122,4550,-36.81,20240208,2770,3.79,20241209,0.92,N,123700,500,78 억,,537130,N,N,3,N,00,N
20250122,140826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2875,-25,5,-0.86,34681095,12118,74.97,2900,2905,2835,3770,2030,2900,2861.95,3.44,0,-381,2933,2916,2883,2866,2833,2925,2875,78,870,500,2140,5,1,15604898,449,2.55,0.24,12,0.08,1128.00,12162.00,4550,20240208,-36.81,2770,20241209,3.79,2980,-3.52,20250113,2835,1.41,20250122,4550,-36.81,20240208,2770,3.79,20241209,0.92,N,123700,500,78 억,,537130,N,N,3,N,00,N
20250122,130828,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2875,-25,5,-0.86,28318560,9894,61.21,2900,2905,2835,3770,2030,2900,2862.20,3.44,0,-301,2933,2916,2883,2866,2833,2925,2875,78,870,500,2140,5,1,15604898,449,2.55,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.81,2770,20241209,3.79,2980,-3.52,20250113,2835,1.41,20250122,4550,-36.81,20240208,2770,3.79,20241209,0.92,N,123700,500,78 억,,537130,N,N,3,N,00,N
20250122,120825,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,-30,5,-1.03,27354805,9558,59.13,2900,2905,2835,3770,2030,2900,2861.98,3.44,0,-293,2933,2916,2883,2866,2833,2925,2875,78,870,500,2140,5,1,15604898,448,2.54,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.92,2770,20241209,3.61,2980,-3.69,20250113,2835,1.23,20250122,4550,-36.92,20240208,2770,3.61,20241209,0.92,N,123700,500,78 억,,537130,N,N,3,N,00,N
20250122,110827,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,-10,5,-0.34,24138400,8433,52.17,2900,2905,2835,3770,2030,2900,2862.37,3.44,0,-205,2933,2916,2883,2866,2833,2925,2875,78,870,500,2140,5,1,15604898,451,2.56,0.24,12,0.05,1128.00,12162.00,4550,20240208,-36.48,2770,20241209,4.33,2980,-3.02,20250113,2835,1.94,20250122,4550,-36.48,20240208,2770,4.33,20241209,0.92,N,123700,500,78 억,,537130,N,N,3,N,00,N
20250122,100827,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,-40,5,-1.38,22911225,8006,49.53,2900,2905,2835,3770,2030,2900,2861.76,3.44,0,140,2933,2916,2883,2866,2833,2925,2875,78,870,500,2140,5,1,15604898,446,2.54,0.24,12,0.05,1128.00,12162.00,4550,20240208,-37.14,2770,20241209,3.25,2980,-4.03,20250113,2835,0.88,20250122,4550,-37.14,20240208,2770,3.25,20241209,0.92,N,123700,500,78 억,,537130,N,N,3,N,00,N
20250122,090828,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,5,2,0.17,2061905,711,4.40,2900,2905,2900,3770,2030,2900,2900.01,3.44,0,-117,2933,2916,2883,2866,2833,2925,2875,78,870,500,2140,5,1,15604898,453,2.58,0.24,12,0.00,1128.00,12162.00,4550,20240208,-36.15,2770,20241209,4.87,2980,-2.52,20250113,2850,1.93,20250102,4550,-36.15,20240208,2770,4.87,20241209,0.92,N,123700,500,78 억,,537130,N,N,3,N,00,N
20250121,160821,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,30,2,1.05,46368760,16164,85.90,2885,2900,2850,3730,2010,2870,2868.55,3.44,0,-4318,2946,2907,2881,2842,2816,2895,2830,78,860,500,2120,5,1,15604898,453,2.57,0.24,12,0.10,1128.00,12162.00,4550,20240208,-36.26,2770,20241209,4.69,2980,-2.68,20250113,2850,1.75,20250121,4550,-36.26,20240208,2770,4.69,20241209,0.91,N,123700,500,78 억,,537525,N,N,3,N,00,N
20250121,150823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,25,2,0.87,44466530,15508,82.41,2885,2900,2850,3730,2010,2870,2867.33,3.44,0,-4069,2946,2907,2881,2842,2816,2895,2830,78,860,500,2120,5,1,15604898,452,2.57,0.24,12,0.10,1128.00,12162.00,4550,20240208,-36.37,2770,20241209,4.51,2980,-2.85,20250113,2850,1.58,20250121,4550,-36.37,20240208,2770,4.51,20241209,0.91,N,123700,500,78 억,,537525,N,N,6,N,00,N
20250121,140824,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,20,2,0.70,41054365,14323,76.11,2885,2890,2850,3730,2010,2870,2866.32,3.44,0,-4094,2946,2907,2881,2842,2816,2895,2830,78,860,500,2120,5,1,15604898,451,2.56,0.24,12,0.09,1128.00,12162.00,4550,20240208,-36.48,2770,20241209,4.33,2980,-3.02,20250113,2850,1.40,20250121,4550,-36.48,20240208,2770,4.33,20241209,0.91,N,123700,500,78 억,,537525,N,N,6,N,00,N
20250121,130823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,0,3,0.00,26686895,9326,49.56,2885,2890,2850,3730,2010,2870,2861.56,3.44,0,-469,2946,2907,2881,2842,2816,2895,2830,78,860,500,2120,5,1,15604898,448,2.54,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.92,2770,20241209,3.61,2980,-3.69,20250113,2850,0.70,20250121,4550,-36.92,20240208,2770,3.61,20241209,0.91,N,123700,500,78 억,,537525,N,N,6,N,00,N
20250121,120811,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,0,3,0.00,21576180,7544,40.09,2885,2890,2850,3730,2010,2870,2860.05,3.44,0,-469,2946,2907,2881,2842,2816,2895,2830,78,860,500,2120,5,1,15604898,448,2.54,0.24,12,0.05,1128.00,12162.00,4550,20240208,-36.92,2770,20241209,3.61,2980,-3.69,20250113,2850,0.70,20250121,4550,-36.92,20240208,2770,3.61,20241209,0.91,N,123700,500,78 억,,537525,N,N,6,N,00,N
20250121,110742,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,0,3,0.00,16137645,5641,29.98,2885,2890,2850,3730,2010,2870,2860.78,3.44,0,-459,2946,2907,2881,2842,2816,2895,2830,78,860,500,2120,5,1,15604898,448,2.54,0.24,12,0.04,1128.00,12162.00,4550,20240208,-36.92,2770,20241209,3.61,2980,-3.69,20250113,2850,0.70,20250121,4550,-36.92,20240208,2770,3.61,20241209,0.91,N,123700,500,78 억,,537525,N,N,6,N,00,N
20250121,100736,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,-10,5,-0.35,6846445,2394,12.72,2885,2890,2850,3730,2010,2870,2859.84,3.44,0,-175,2946,2907,2881,2842,2816,2895,2830,78,860,500,2120,5,1,15604898,446,2.54,0.24,12,0.02,1128.00,12162.00,4550,20240208,-37.14,2770,20241209,3.25,2980,-4.03,20250113,2850,0.35,20250121,4550,-37.14,20240208,2770,3.25,20241209,0.91,N,123700,500,78 억,,537525,N,N,6,N,00,N
20250121,090824,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,20,2,0.70,398265,138,0.73,2885,2890,2885,3730,2010,2870,2885.98,3.44,0,-18,2946,2907,2881,2842,2816,2895,2830,78,860,500,2120,5,1,15604898,451,2.56,0.24,12,0.00,1128.00,12162.00,4550,20240208,-36.48,2770,20241209,4.33,2980,-3.02,20250113,2850,1.40,20250102,4550,-36.48,20240208,2770,4.33,20241209,0.91,N,123700,500,78 억,,537525,N,N,6,N,00,N
20250120,160815,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,-45,5,-1.54,52719110,18318,227.81,2910,2920,2855,3785,2045,2915,2877.99,3.45,0,-452,2938,2926,2918,2906,2898,2922,2902,78,870,500,2150,5,1,15604898,448,2.54,0.24,12,0.12,1128.00,12162.00,4550,20240208,-36.92,2770,20241209,3.61,2980,-3.69,20250113,2850,0.70,20250102,4550,-36.92,20240208,2770,3.61,20241209,0.91,N,123700,500,78 억,,538601,N,N,6,N,00,N
20250120,150823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2855,-60,5,-2.06,40277620,13971,173.75,2910,2920,2855,3785,2045,2915,2882.94,3.45,0,-545,2938,2926,2918,2906,2898,2922,2902,78,870,500,2150,5,1,15604898,446,2.53,0.23,12,0.09,1128.00,12162.00,4550,20240208,-37.25,2770,20241209,3.07,2980,-4.19,20250113,2850,0.18,20250102,4550,-37.25,20240208,2770,3.07,20241209,0.91,N,123700,500,78 억,,538601,N,N,3,N,00,N
20250120,140820,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,-25,5,-0.86,18328435,6310,78.47,2910,2920,2890,3785,2045,2915,2904.66,3.45,0,-437,2938,2926,2918,2906,2898,2922,2902,78,870,500,2150,5,1,15604898,451,2.56,0.24,12,0.04,1128.00,12162.00,4550,20240208,-36.48,2770,20241209,4.33,2980,-3.02,20250113,2850,1.40,20250102,4550,-36.48,20240208,2770,4.33,20241209,0.91,N,123700,500,78 억,,538601,N,N,3,N,00,N
20250120,130820,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,-15,5,-0.51,15575985,5360,66.66,2910,2920,2900,3785,2045,2915,2905.97,3.45,0,-309,2938,2926,2918,2906,2898,2922,2902,78,870,500,2150,5,1,15604898,453,2.57,0.24,12,0.03,1128.00,12162.00,4550,20240208,-36.26,2770,20241209,4.69,2980,-2.68,20250113,2850,1.75,20250102,4550,-36.26,20240208,2770,4.69,20241209,0.91,N,123700,500,78 억,,538601,N,N,3,N,00,N
20250120,120822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,-15,5,-0.51,14895950,5126,63.75,2910,2920,2900,3785,2045,2915,2905.96,3.45,0,-309,2938,2926,2918,2906,2898,2922,2902,78,870,500,2150,5,1,15604898,453,2.57,0.24,12,0.03,1128.00,12162.00,4550,20240208,-36.26,2770,20241209,4.69,2980,-2.68,20250113,2850,1.75,20250102,4550,-36.26,20240208,2770,4.69,20241209,0.91,N,123700,500,78 억,,538601,N,N,3,N,00,N
20250120,110823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,5,2,0.17,14643470,5039,62.67,2910,2920,2900,3785,2045,2915,2906.03,3.45,0,-309,2938,2926,2918,2906,2898,2922,2902,78,870,500,2150,5,1,15604898,456,2.59,0.24,12,0.03,1128.00,12162.00,4550,20240208,-35.82,2770,20241209,5.42,2980,-2.01,20250113,2850,2.46,20250102,4550,-35.82,20240208,2770,5.42,20241209,0.91,N,123700,500,78 억,,538601,N,N,3,N,00,N
20250120,100822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,0,3,0.00,1969760,677,8.42,2910,2915,2905,3785,2045,2915,2909.54,3.45,0,-294,2938,2926,2918,2906,2898,2922,2902,78,870,500,2150,5,1,15604898,455,2.58,0.24,12,0.00,1128.00,12162.00,4550,20240208,-35.93,2770,20241209,5.23,2980,-2.18,20250113,2850,2.28,20250102,4550,-35.93,20240208,2770,5.23,20241209,0.91,N,123700,500,78 억,,538601,N,N,3,N,00,N
20250120,090823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,0,3,0.00,651845,224,2.79,2910,2915,2910,3785,2045,2915,2910.02,3.45,0,-33,2938,2926,2918,2906,2898,2922,2902,78,870,500,2150,5,1,15604898,455,2.58,0.24,12,0.00,1128.00,12162.00,4550,20240208,-35.93,2770,20241209,5.23,2980,-2.18,20250113,2850,2.28,20250102,4550,-35.93,20240208,2770,5.23,20241209,0.91,N,123700,500,78 억,,538601,N,N,3,N,00,N
20250117,160819,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,-5,5,-0.17,23457460,8040,155.75,2930,2930,2910,3795,2045,2920,2917.59,3.45,0,-371,2940,2930,2920,2910,2900,2925,2905,78,875,500,2160,5,1,15604898,455,2.58,0.24,12,0.05,1128.00,12162.00,4550,20240208,-35.93,2770,20241209,5.23,2980,-2.18,20250113,2850,2.28,20250102,4550,-35.93,20240208,2770,5.23,20241209,0.91,N,123700,500,78 억,,539094,N,N,3,N,00,N
20250117,150822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,-5,5,-0.17,22297215,7642,148.04,2930,2930,2910,3795,2045,2920,2917.72,3.45,0,-339,2940,2930,2920,2910,2900,2925,2905,78,875,500,2160,5,1,15604898,455,2.58,0.24,12,0.05,1128.00,12162.00,4550,20240208,-35.93,2770,20241209,5.23,2980,-2.18,20250113,2850,2.28,20250102,4550,-35.93,20240208,2770,5.23,20241209,0.91,N,123700,500,78 억,,539094,N,N,7,N,00,N
20250117,140822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,0,3,0.00,15931350,5461,105.79,2930,2930,2910,3795,2045,2920,2917.30,3.45,0,-237,2940,2930,2920,2910,2900,2925,2905,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.03,1128.00,12162.00,4550,20240208,-35.82,2770,20241209,5.42,2980,-2.01,20250113,2850,2.46,20250102,4550,-35.82,20240208,2770,5.42,20241209,0.91,N,123700,500,78 억,,539094,N,N,7,N,00,N
20250117,130819,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,-5,5,-0.17,8269475,2835,54.92,2930,2930,2910,3795,2045,2920,2916.92,3.45,0,-237,2940,2930,2920,2910,2900,2925,2905,78,875,500,2160,5,1,15604898,455,2.58,0.24,12,0.02,1128.00,12162.00,4550,20240208,-35.93,2770,20241209,5.23,2980,-2.18,20250113,2850,2.28,20250102,4550,-35.93,20240208,2770,5.23,20241209,0.91,N,123700,500,78 억,,539094,N,N,7,N,00,N
20250117,120822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,-5,5,-0.17,2304405,789,15.28,2930,2930,2910,3795,2045,2920,2920.67,3.45,0,-14,2940,2930,2920,2910,2900,2925,2905,78,875,500,2160,5,1,15604898,455,2.58,0.24,12,0.01,1128.00,12162.00,4550,20240208,-35.93,2770,20241209,5.23,2980,-2.18,20250113,2850,2.28,20250102,4550,-35.93,20240208,2770,5.23,20241209,0.91,N,123700,500,78 억,,539094,N,N,7,N,00,N
20250117,110820,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,0,3,0.00,2018370,691,13.39,2930,2930,2915,3795,2045,2920,2920.94,3.45,0,-14,2940,2930,2920,2910,2900,2925,2905,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.00,1128.00,12162.00,4550,20240208,-35.82,2770,20241209,5.42,2980,-2.01,20250113,2850,2.46,20250102,4550,-35.82,20240208,2770,5.42,20241209,0.91,N,123700,500,78 억,,539094,N,N,7,N,00,N
20250117,100822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,5,2,0.17,503885,172,3.33,2930,2930,2925,3795,2045,2920,2929.56,3.45,0,-6,2940,2930,2920,2910,2900,2925,2905,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.00,1128.00,12162.00,4550,20240208,-35.71,2770,20241209,5.60,2980,-1.85,20250113,2850,2.63,20250102,4550,-35.71,20240208,2770,5.60,20241209,0.91,N,123700,500,78 억,,539094,N,N,7,N,00,N
20250117,090822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,10,2,0.34,167010,57,1.10,2930,2930,2930,3795,2045,2920,2930.00,3.45,0,-6,2940,2930,2920,2910,2900,2925,2905,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.00,1128.00,12162.00,4550,20240208,-35.60,2770,20241209,5.78,2980,-1.68,20250113,2850,2.81,20250102,4550,-35.60,20240208,2770,5.78,20241209,0.91,N,123700,500,78 억,,539094,N,N,7,N,00,N
20250116,160815,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,5,2,0.17,15062400,5161,152.51,2930,2930,2910,3785,2045,2915,2918.50,3.46,0,-449,2935,2925,2920,2910,2905,2922,2907,78,870,500,2150,5,1,15604898,456,2.59,0.24,12,0.03,1128.00,12162.00,4550,20240208,-35.82,2770,20241209,5.42,2980,-2.01,20250113,2850,2.46,20250102,4550,-35.82,20240208,2770,5.42,20241209,0.91,N,123700,500,78 억,,540417,N,N,7,N,00,N
20250116,150735,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,0,3,0.00,13577555,4652,137.47,2930,2930,2910,3785,2045,2915,2918.65,3.46,0,-446,2935,2925,2920,2910,2905,2922,2907,78,870,500,2150,5,1,15604898,455,2.58,0.24,12,0.03,1128.00,12162.00,4550,20240208,-35.93,2770,20241209,5.23,2980,-2.18,20250113,2850,2.28,20250102,4550,-35.93,20240208,2770,5.23,20241209,0.91,N,123700,500,78 억,,540417,N,N,0,N,00,N
20250116,140820,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,0,3,0.00,11453565,3924,115.96,2930,2930,2910,3785,2045,2915,2918.85,3.46,0,-449,2935,2925,2920,2910,2905,2922,2907,78,870,500,2150,5,1,15604898,455,2.58,0.24,12,0.03,1128.00,12162.00,4550,20240208,-35.93,2770,20241209,5.23,2980,-2.18,20250113,2850,2.28,20250102,4550,-35.93,20240208,2770,5.23,20241209,0.91,N,123700,500,78 억,,540417,N,N,0,N,00,N
20250116,130818,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,10,2,0.34,10887780,3730,110.22,2930,2930,2910,3785,2045,2915,2918.98,3.46,0,-438,2935,2925,2920,2910,2905,2922,2907,78,870,500,2150,5,1,15604898,456,2.59,0.24,12,0.02,1128.00,12162.00,4550,20240208,-35.71,2770,20241209,5.60,2980,-1.85,20250113,2850,2.63,20250102,4550,-35.71,20240208,2770,5.60,20241209,0.91,N,123700,500,78 억,,540417,N,N,0,N,00,N
20250116,120818,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,0,3,0.00,7892950,2704,79.91,2930,2930,2910,3785,2045,2915,2918.99,3.46,0,-409,2935,2925,2920,2910,2905,2922,2907,78,870,500,2150,5,1,15604898,455,2.58,0.24,12,0.02,1128.00,12162.00,4550,20240208,-35.93,2770,20241209,5.23,2980,-2.18,20250113,2850,2.28,20250102,4550,-35.93,20240208,2770,5.23,20241209,0.91,N,123700,500,78 억,,540417,N,N,0,N,00,N
20250116,110820,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,0,3,0.00,5381250,1842,54.43,2930,2930,2910,3785,2045,2915,2921.42,3.46,0,-422,2935,2925,2920,2910,2905,2922,2907,78,870,500,2150,5,1,15604898,455,2.58,0.24,12,0.01,1128.00,12162.00,4550,20240208,-35.93,2770,20241209,5.23,2980,-2.18,20250113,2850,2.28,20250102,4550,-35.93,20240208,2770,5.23,20241209,0.91,N,123700,500,78 억,,540417,N,N,0,N,00,N
20250116,100819,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,15,2,0.51,3670195,1256,37.12,2930,2930,2910,3785,2045,2915,2922.13,3.46,0,-415,2935,2925,2920,2910,2905,2922,2907,78,870,500,2150,5,1,15604898,457,2.60,0.24,12,0.01,1128.00,12162.00,4550,20240208,-35.60,2770,20241209,5.78,2980,-1.68,20250113,2850,2.81,20250102,4550,-35.60,20240208,2770,5.78,20241209,0.91,N,123700,500,78 억,,540417,N,N,0,N,00,N
20250116,090821,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,15,2,0.51,959910,329,9.72,2930,2930,2910,3785,2045,2915,2917.66,3.46,0,-7,2935,2925,2920,2910,2905,2922,2907,78,870,500,2150,5,1,15604898,457,2.60,0.24,12,0.00,1128.00,12162.00,4550,20240208,-35.60,2770,20241209,5.78,2980,-1.68,20250113,2850,2.81,20250102,4550,-35.60,20240208,2770,5.78,20241209,0.91,N,123700,500,78 억,,540417,N,N,0,N,00,N
20250115,160816,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,0,3,0.00,9895855,3384,15.57,2915,2930,2915,3785,2045,2915,2924.31,3.47,0,-20,2991,2952,2921,2882,2851,2937,2867,78,870,500,2150,5,1,15604898,455,2.58,0.24,12,0.02,1128.00,12162.00,4550,20240208,-35.93,2770,20241209,5.23,2980,-2.18,20250113,2850,2.28,20250102,4550,-35.93,20240208,2770,5.23,20241209,0.92,N,123700,500,78 억,,541260,N,N,2,N,00,N
20250115,150818,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,10,2,0.34,9525650,3257,14.99,2915,2930,2915,3785,2045,2915,2924.67,3.47,0,-7,2991,2952,2921,2882,2851,2937,2867,78,870,500,2150,5,1,15604898,456,2.59,0.24,12,0.02,1128.00,12162.00,4550,20240208,-35.71,2770,20241209,5.60,2980,-1.85,20250113,2850,2.63,20250102,4550,-35.71,20240208,2770,5.60,20241209,0.92,N,123700,500,78 억,,541260,N,N,2,N,00,N
20250115,140811,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,10,2,0.34,8843270,3023,13.91,2915,2930,2915,3785,2045,2915,2925.33,3.47,0,-7,2991,2952,2921,2882,2851,2937,2867,78,870,500,2150,5,1,15604898,456,2.59,0.24,12,0.02,1128.00,12162.00,4550,20240208,-35.71,2770,20241209,5.60,2980,-1.85,20250113,2850,2.63,20250102,4550,-35.71,20240208,2770,5.60,20241209,0.92,N,123700,500,78 억,,541260,N,N,2,N,00,N
20250115,130817,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,10,2,0.34,8650210,2957,13.61,2915,2930,2915,3785,2045,2915,2925.33,3.47,0,-7,2991,2952,2921,2882,2851,2937,2867,78,870,500,2150,5,1,15604898,456,2.59,0.24,12,0.02,1128.00,12162.00,4550,20240208,-35.71,2770,20241209,5.60,2980,-1.85,20250113,2850,2.63,20250102,4550,-35.71,20240208,2770,5.60,20241209,0.92,N,123700,500,78 억,,541260,N,N,2,N,00,N
20250115,120800,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,15,2,0.51,5424330,1856,8.54,2915,2930,2915,3785,2045,2915,2922.59,3.47,0,-7,2991,2952,2921,2882,2851,2937,2867,78,870,500,2150,5,1,15604898,457,2.60,0.24,12,0.01,1128.00,12162.00,4550,20240208,-35.60,2770,20241209,5.78,2980,-1.68,20250113,2850,2.81,20250102,4550,-35.60,20240208,2770,5.78,20241209,0.92,N,123700,500,78 억,,541260,N,N,2,N,00,N
20250115,110818,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,15,2,0.51,2981460,1020,4.69,2915,2930,2915,3785,2045,2915,2923.00,3.47,0,37,2991,2952,2921,2882,2851,2937,2867,78,870,500,2150,5,1,15604898,457,2.60,0.24,12,0.01,1128.00,12162.00,4550,20240208,-35.60,2770,20241209,5.78,2980,-1.68,20250113,2850,2.81,20250102,4550,-35.60,20240208,2770,5.78,20241209,0.92,N,123700,500,78 억,,541260,N,N,2,N,00,N
20250115,100817,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,15,2,0.51,1802875,617,2.84,2915,2930,2915,3785,2045,2915,2922.00,3.47,0,37,2991,2952,2921,2882,2851,2937,2867,78,870,500,2150,5,1,15604898,457,2.60,0.24,12,0.00,1128.00,12162.00,4550,20240208,-35.60,2770,20241209,5.78,2980,-1.68,20250113,2850,2.81,20250102,4550,-35.60,20240208,2770,5.78,20241209,0.92,N,123700,500,78 억,,541260,N,N,2,N,00,N
20250115,090820,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,5,2,0.17,1182165,405,1.86,2915,2925,2915,3785,2045,2915,2918.93,3.47,0,62,2991,2952,2921,2882,2851,2937,2867,78,870,500,2150,5,1,15604898,456,2.59,0.24,12,0.00,1128.00,12162.00,4550,20240208,-35.82,2770,20241209,5.42,2980,-2.01,20250113,2850,2.46,20250102,4550,-35.82,20240208,2770,5.42,20241209,0.92,N,123700,500,78 억,,541260,N,N,2,N,00,N
20250114,160802,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,-5,5,-0.17,62837400,21591,437.60,2920,2960,2890,3795,2045,2920,2910.34,3.46,0,1443,3003,2961,2938,2896,2873,2950,2885,78,875,500,2160,5,1,15604898,455,2.58,0.24,12,0.14,1128.00,12162.00,4550,20240208,-35.93,2770,20241209,5.23,2980,-2.18,20250113,2850,2.28,20250102,4550,-35.93,20240208,2770,5.23,20241209,0.91,N,123700,500,78 억,,539805,N,N,2,N,00,N
20250114,150815,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,5,2,0.17,61840480,21249,430.66,2920,2960,2890,3795,2045,2920,2910.28,3.46,0,1455,3003,2961,2938,2896,2873,2950,2885,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.14,1128.00,12162.00,4550,20240208,-35.71,2770,20241209,5.60,2980,-1.85,20250113,2850,2.63,20250102,4550,-35.71,20240208,2770,5.60,20241209,0.91,N,123700,500,78 억,,539805,N,N,10,N,00,N
20250114,140813,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,5,2,0.17,60413400,20759,420.73,2920,2960,2890,3795,2045,2920,2910.23,3.46,0,1452,3003,2961,2938,2896,2873,2950,2885,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.13,1128.00,12162.00,4550,20240208,-35.71,2770,20241209,5.60,2980,-1.85,20250113,2850,2.63,20250102,4550,-35.71,20240208,2770,5.60,20241209,0.91,N,123700,500,78 억,,539805,N,N,10,N,00,N
20250114,130813,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,-5,5,-0.17,46095095,15835,320.94,2920,2960,2890,3795,2045,2920,2910.96,3.46,0,964,3003,2961,2938,2896,2873,2950,2885,78,875,500,2160,5,1,15604898,455,2.58,0.24,12,0.10,1128.00,12162.00,4550,20240208,-35.93,2770,20241209,5.23,2980,-2.18,20250113,2850,2.28,20250102,4550,-35.93,20240208,2770,5.23,20241209,0.91,N,123700,500,78 억,,539805,N,N,10,N,00,N
20250114,120809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,-5,5,-0.17,45199655,15528,314.71,2920,2960,2890,3795,2045,2920,2910.85,3.46,0,836,3003,2961,2938,2896,2873,2950,2885,78,875,500,2160,5,1,15604898,455,2.58,0.24,12,0.10,1128.00,12162.00,4550,20240208,-35.93,2770,20241209,5.23,2980,-2.18,20250113,2850,2.28,20250102,4550,-35.93,20240208,2770,5.23,20241209,0.91,N,123700,500,78 억,,539805,N,N,10,N,00,N
20250114,110810,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,-20,5,-0.68,36468500,12522,253.79,2920,2960,2890,3795,2045,2920,2912.35,3.46,0,708,3003,2961,2938,2896,2873,2950,2885,78,875,500,2160,5,1,15604898,453,2.57,0.24,12,0.08,1128.00,12162.00,4550,20240208,-36.26,2770,20241209,4.69,2980,-2.68,20250113,2850,1.75,20250102,4550,-36.26,20240208,2770,4.69,20241209,0.91,N,123700,500,78 억,,539805,N,N,10,N,00,N
20250114,100808,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-15,5,-0.51,28552670,9793,198.48,2920,2960,2900,3795,2045,2920,2915.62,3.46,0,704,3003,2961,2938,2896,2873,2950,2885,78,875,500,2160,5,1,15604898,453,2.58,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.15,2770,20241209,4.87,2980,-2.52,20250113,2850,1.93,20250102,4550,-36.15,20240208,2770,4.87,20241209,0.91,N,123700,500,78 억,,539805,N,N,10,N,00,N
20250114,090812,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,15,2,0.51,166965,57,1.16,2920,2935,2910,3795,2045,2920,2929.21,3.46,0,0,3003,2961,2938,2896,2873,2950,2885,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.00,1128.00,12162.00,4550,20240208,-35.49,2770,20241209,5.96,2980,-1.51,20250113,2850,2.98,20250102,4550,-35.49,20240208,2770,5.96,20241209,0.91,N,123700,500,78 억,,539805,N,N,10,N,00,N
20250113,160800,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-50,5,-1.68,14510400,4933,63.95,2970,2980,2915,3860,2080,2970,2941.50,3.47,0,-127,3003,2986,2958,2941,2913,2995,2950,78,890,500,2190,5,1,15604898,456,2.59,0.24,12,0.03,1128.00,12162.00,4550,20240208,-35.82,2770,20241209,5.42,2980,-2.01,20250113,2850,2.46,20250102,4550,-35.82,20240208,2770,5.42,20241209,0.91,N,123700,500,78 억,,541424,N,N,10,N,00,N
20250113,150804,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2955,-15,5,-0.51,13870855,4714,61.11,2970,2980,2915,3860,2080,2970,2942.48,3.47,0,52,3003,2986,2958,2941,2913,2995,2950,78,890,500,2190,5,1,15604898,461,2.62,0.24,12,0.03,1128.00,12162.00,4550,20240208,-35.05,2770,20241209,6.68,2980,-0.84,20250113,2850,3.68,20250102,4550,-35.05,20240208,2770,6.68,20241209,0.91,N,123700,500,78 억,,541424,N,N,11,N,00,N
20250113,140749,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2960,-10,5,-0.34,6068315,2052,26.60,2970,2980,2940,3860,2080,2970,2957.27,3.47,0,-78,3003,2986,2958,2941,2913,2995,2950,78,890,500,2190,5,1,15604898,462,2.62,0.24,12,0.01,1128.00,12162.00,4550,20240208,-34.95,2770,20241209,6.86,2980,-0.67,20250113,2850,3.86,20250102,4550,-34.95,20240208,2770,6.86,20241209,0.91,N,123700,500,78 억,,541424,N,N,11,N,00,N
20250113,130753,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2960,-10,5,-0.34,5885610,1990,25.80,2970,2980,2940,3860,2080,2970,2957.59,3.47,0,-74,3003,2986,2958,2941,2913,2995,2950,78,890,500,2190,5,1,15604898,462,2.62,0.24,12,0.01,1128.00,12162.00,4550,20240208,-34.95,2770,20241209,6.86,2980,-0.67,20250113,2850,3.86,20250102,4550,-34.95,20240208,2770,6.86,20241209,0.91,N,123700,500,78 억,,541424,N,N,11,N,00,N
20250113,120756,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2960,-10,5,-0.34,5826410,1970,25.54,2970,2980,2940,3860,2080,2970,2957.57,3.47,0,-74,3003,2986,2958,2941,2913,2995,2950,78,890,500,2190,5,1,15604898,462,2.62,0.24,12,0.01,1128.00,12162.00,4550,20240208,-34.95,2770,20241209,6.86,2980,-0.67,20250113,2850,3.86,20250102,4550,-34.95,20240208,2770,6.86,20241209,0.91,N,123700,500,78 억,,541424,N,N,11,N,00,N
20250113,110755,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2955,-15,5,-0.51,5241165,1772,22.97,2970,2980,2940,3860,2080,2970,2957.77,3.47,0,-58,3003,2986,2958,2941,2913,2995,2950,78,890,500,2190,5,1,15604898,461,2.62,0.24,12,0.01,1128.00,12162.00,4550,20240208,-35.05,2770,20241209,6.68,2980,-0.84,20250113,2850,3.68,20250102,4550,-35.05,20240208,2770,6.68,20241209,0.91,N,123700,500,78 억,,541424,N,N,11,N,00,N
20250113,100754,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,0,3,0.00,1871070,630,8.17,2970,2980,2955,3860,2080,2970,2969.95,3.47,0,-52,3003,2986,2958,2941,2913,2995,2950,78,890,500,2190,5,1,15604898,463,2.63,0.24,12,0.00,1128.00,12162.00,4550,20240208,-34.73,2770,20241209,7.22,2980,-0.34,20250113,2850,4.21,20250102,4550,-34.73,20240208,2770,7.22,20241209,0.91,N,123700,500,78 억,,541424,N,N,11,N,00,N
20250113,090759,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,10,2,0.34,914940,308,3.99,2970,2980,2970,3860,2080,2970,2970.58,3.47,0,-35,3003,2986,2958,2941,2913,2995,2950,78,890,500,2190,5,1,15604898,465,2.64,0.25,12,0.00,1128.00,12162.00,4550,20240208,-34.51,2770,20241209,7.58,2980,0.00,20250113,2850,4.56,20250102,4550,-34.51,20240208,2770,7.58,20241209,0.91,N,123700,500,78 억,,541424,N,N,11,N,00,N
20250110,160737,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,20,2,0.68,22794670,7714,87.29,2950,2975,2930,3835,2065,2950,2954.96,3.47,0,372,2976,2962,2936,2922,2896,2970,2930,78,885,500,2180,5,1,15604898,463,2.63,0.24,12,0.05,1128.00,12162.00,4550,20240208,-34.73,2770,20241209,7.22,2975,-0.17,20250110,2850,4.21,20250102,4550,-34.73,20240208,2770,7.22,20241209,0.91,N,123700,500,78 억,,541050,N,N,11,N,00,N
20250110,150747,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,20,2,0.68,22319470,7554,85.48,2950,2975,2930,3835,2065,2950,2954.66,3.47,0,384,2976,2962,2936,2922,2896,2970,2930,78,885,500,2180,5,1,15604898,463,2.63,0.24,12,0.05,1128.00,12162.00,4550,20240208,-34.73,2770,20241209,7.22,2975,-0.17,20250110,2850,4.21,20250102,4550,-34.73,20240208,2770,7.22,20241209,0.91,N,123700,500,78 억,,541050,N,N,0,N,00,N
20250110,140751,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2960,10,2,0.34,19345120,6552,74.14,2950,2970,2930,3835,2065,2950,2952.55,3.47,0,216,2976,2962,2936,2922,2896,2970,2930,78,885,500,2180,5,1,15604898,462,2.62,0.24,12,0.04,1128.00,12162.00,4550,20240208,-34.95,2770,20241209,6.86,2970,-0.34,20250110,2850,3.86,20250102,4550,-34.95,20240208,2770,6.86,20241209,0.91,N,123700,500,78 억,,541050,N,N,0,N,00,N
20250110,130750,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,20,2,0.68,18823390,6376,72.15,2950,2970,2930,3835,2065,2950,2952.23,3.47,0,210,2976,2962,2936,2922,2896,2970,2930,78,885,500,2180,5,1,15604898,463,2.63,0.24,12,0.04,1128.00,12162.00,4550,20240208,-34.73,2770,20241209,7.22,2970,0.00,20250110,2850,4.21,20250102,4550,-34.73,20240208,2770,7.22,20241209,0.91,N,123700,500,78 억,,541050,N,N,0,N,00,N
20250110,120751,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2960,10,2,0.34,17792110,6028,68.21,2950,2960,2930,3835,2065,2950,2951.58,3.47,0,91,2976,2962,2936,2922,2896,2970,2930,78,885,500,2180,5,1,15604898,462,2.62,0.24,12,0.04,1128.00,12162.00,4550,20240208,-34.95,2770,20241209,6.86,2960,0.00,20250110,2850,3.86,20250102,4550,-34.95,20240208,2770,6.86,20241209,0.91,N,123700,500,78 억,,541050,N,N,0,N,00,N
20250110,110749,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2955,5,2,0.17,16190765,5487,62.09,2950,2960,2930,3835,2065,2950,2950.75,3.47,0,89,2976,2962,2936,2922,2896,2970,2930,78,885,500,2180,5,1,15604898,461,2.62,0.24,12,0.04,1128.00,12162.00,4550,20240208,-35.05,2770,20241209,6.68,2960,-0.17,20250110,2850,3.68,20250102,4550,-35.05,20240208,2770,6.68,20241209,0.91,N,123700,500,78 억,,541050,N,N,0,N,00,N
20250110,100747,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2955,5,2,0.17,3707660,1257,14.22,2950,2955,2930,3835,2065,2950,2949.61,3.47,0,26,2976,2962,2936,2922,2896,2970,2930,78,885,500,2180,5,1,15604898,461,2.62,0.24,12,0.01,1128.00,12162.00,4550,20240208,-35.05,2770,20241209,6.68,2955,0.00,20250110,2850,3.68,20250102,4550,-35.05,20240208,2770,6.68,20241209,0.91,N,123700,500,78 억,,541050,N,N,0,N,00,N
20250110,090751,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2945,-5,5,-0.17,421265,143,1.62,2950,2950,2930,3835,2065,2950,2945.91,3.47,0,0,2976,2962,2936,2922,2896,2970,2930,78,885,500,2180,5,1,15604898,460,2.61,0.24,12,0.00,1128.00,12162.00,4550,20240208,-35.27,2770,20241209,6.32,2950,0.00,20250109,2850,3.33,20250102,4550,-35.27,20240208,2770,6.32,20241209,0.91,N,123700,500,78 억,,541050,N,N,0,N,00,N
20250109,160744,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,15,2,0.51,25897910,8835,91.33,2940,2950,2910,3815,2055,2935,2931.19,3.48,0,-1472,2965,2950,2930,2915,2895,2940,2905,78,880,500,2170,5,1,15604898,460,2.62,0.24,12,0.06,1128.00,12162.00,4550,20240208,-35.16,2770,20241209,6.50,2950,0.00,20250109,2850,3.51,20250102,4550,-35.16,20240208,2770,6.50,20241209,0.92,N,123700,500,78 억,,543312,N,N,10,N,00,N
20250109,150742,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,0,3,0.00,24113225,8230,85.07,2940,2945,2910,3815,2055,2935,2929.92,3.48,0,-1387,2965,2950,2930,2915,2895,2940,2905,78,880,500,2170,5,1,15604898,458,2.60,0.24,12,0.05,1128.00,12162.00,4550,20240208,-35.49,2770,20241209,5.96,2945,0.00,20250108,2850,2.98,20250102,4550,-35.49,20240208,2770,5.96,20241209,0.92,N,123700,500,78 억,,543312,N,N,10,N,00,N
20250109,140745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,5,2,0.17,22190210,7576,78.31,2940,2945,2910,3815,2055,2935,2929.01,3.48,0,-1348,2965,2950,2930,2915,2895,2940,2905,78,880,500,2170,5,1,15604898,459,2.61,0.24,12,0.05,1128.00,12162.00,4550,20240208,-35.38,2770,20241209,6.14,2945,0.00,20250108,2850,3.16,20250102,4550,-35.38,20240208,2770,6.14,20241209,0.92,N,123700,500,78 억,,543312,N,N,10,N,00,N
20250109,130745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,-5,5,-0.17,16584685,5667,58.58,2940,2940,2910,3815,2055,2935,2926.54,3.48,0,-800,2965,2950,2930,2915,2895,2940,2905,78,880,500,2170,5,1,15604898,457,2.60,0.24,12,0.04,1128.00,12162.00,4550,20240208,-35.60,2770,20241209,5.78,2945,-0.51,20250108,2850,2.81,20250102,4550,-35.60,20240208,2770,5.78,20241209,0.92,N,123700,500,78 억,,543312,N,N,10,N,00,N
20250109,120745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,-5,5,-0.17,15516930,5303,54.82,2940,2940,2910,3815,2055,2935,2926.07,3.48,0,-800,2965,2950,2930,2915,2895,2940,2905,78,880,500,2170,5,1,15604898,457,2.60,0.24,12,0.03,1128.00,12162.00,4550,20240208,-35.60,2770,20241209,5.78,2945,-0.51,20250108,2850,2.81,20250102,4550,-35.60,20240208,2770,5.78,20241209,0.92,N,123700,500,78 억,,543312,N,N,10,N,00,N
20250109,110750,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,-10,5,-0.34,8682245,2963,30.63,2940,2940,2915,3815,2055,2935,2930.22,3.48,0,-596,2965,2950,2930,2915,2895,2940,2905,78,880,500,2170,5,1,15604898,456,2.59,0.24,12,0.02,1128.00,12162.00,4550,20240208,-35.71,2770,20241209,5.60,2945,-0.68,20250108,2850,2.63,20250102,4550,-35.71,20240208,2770,5.60,20241209,0.92,N,123700,500,78 억,,543312,N,N,10,N,00,N
20250109,100747,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,-5,5,-0.17,6557435,2236,23.11,2940,2940,2915,3815,2055,2935,2932.66,3.48,0,-712,2965,2950,2930,2915,2895,2940,2905,78,880,500,2170,5,1,15604898,457,2.60,0.24,12,0.01,1128.00,12162.00,4550,20240208,-35.60,2770,20241209,5.78,2945,-0.51,20250108,2850,2.81,20250102,4550,-35.60,20240208,2770,5.78,20241209,0.92,N,123700,500,78 억,,543312,N,N,10,N,00,N
20250109,090750,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,5,2,0.17,2169800,739,7.64,2940,2940,2920,3815,2055,2935,2936.13,3.48,0,-269,2965,2950,2930,2915,2895,2940,2905,78,880,500,2170,5,1,15604898,459,2.61,0.24,12,0.00,1128.00,12162.00,4550,20240208,-35.38,2770,20241209,6.14,2945,-0.17,20250108,2850,3.16,20250102,4550,-35.38,20240208,2770,6.14,20241209,0.92,N,123700,500,78 억,,543312,N,N,10,N,00,N
20250108,160740,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,5,2,0.17,28340585,9674,77.68,2945,2945,2910,3805,2055,2930,2929.56,3.49,0,-297,2946,2937,2926,2917,2906,2932,2912,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.06,1128.00,12162.00,4550,20240208,-35.49,2770,20241209,5.96,2945,-0.34,20250108,2850,2.98,20250102,4550,-35.49,20240208,2770,5.96,20241209,0.92,N,123700,500,78 억,,544492,N,N,10,N,00,N
20250108,150742,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,0,3,0.00,27528170,9397,75.45,2945,2945,2910,3805,2055,2930,2929.46,3.49,0,-294,2946,2937,2926,2917,2906,2932,2912,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.06,1128.00,12162.00,4550,20240208,-35.60,2770,20241209,5.78,2945,-0.51,20250108,2850,2.81,20250102,4550,-35.60,20240208,2770,5.78,20241209,0.92,N,123700,500,78 억,,544492,N,N,4,N,00,N
20250108,140745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,0,3,0.00,23578675,8048,64.62,2945,2945,2910,3805,2055,2930,2929.76,3.49,0,-1149,2946,2937,2926,2917,2906,2932,2912,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.05,1128.00,12162.00,4550,20240208,-35.60,2770,20241209,5.78,2945,-0.51,20250108,2850,2.81,20250102,4550,-35.60,20240208,2770,5.78,20241209,0.92,N,123700,500,78 억,,544492,N,N,4,N,00,N
20250108,130744,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,5,2,0.17,9821900,3354,26.93,2945,2945,2910,3805,2055,2930,2928.41,3.49,0,-1044,2946,2937,2926,2917,2906,2932,2912,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.02,1128.00,12162.00,4550,20240208,-35.49,2770,20241209,5.96,2945,-0.34,20250108,2850,2.98,20250102,4550,-35.49,20240208,2770,5.96,20241209,0.92,N,123700,500,78 억,,544492,N,N,4,N,00,N
20250108,120740,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-10,5,-0.34,7088805,2421,19.44,2945,2945,2910,3805,2055,2930,2928.05,3.49,0,-847,2946,2937,2926,2917,2906,2932,2912,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.02,1128.00,12162.00,4550,20240208,-35.82,2770,20241209,5.42,2945,-0.85,20250108,2850,2.46,20250102,4550,-35.82,20240208,2770,5.42,20241209,0.92,N,123700,500,78 억,,544492,N,N,4,N,00,N
20250108,110742,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,-5,5,-0.17,4013570,1369,10.99,2945,2945,2910,3805,2055,2930,2931.75,3.49,0,-967,2946,2937,2926,2917,2906,2932,2912,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.01,1128.00,12162.00,4550,20240208,-35.71,2770,20241209,5.60,2945,-0.68,20250108,2850,2.63,20250102,4550,-35.71,20240208,2770,5.60,20241209,0.92,N,123700,500,78 억,,544492,N,N,4,N,00,N
20250108,100743,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,5,2,0.17,3729650,1272,10.21,2945,2945,2910,3805,2055,2930,2932.11,3.49,0,-966,2946,2937,2926,2917,2906,2932,2912,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.01,1128.00,12162.00,4550,20240208,-35.49,2770,20241209,5.96,2945,-0.34,20250108,2850,2.98,20250102,4550,-35.49,20240208,2770,5.96,20241209,0.92,N,123700,500,78 억,,544492,N,N,4,N,00,N
20250108,090743,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,10,2,0.34,3260450,1112,8.93,2945,2945,2910,3805,2055,2930,2932.06,3.49,0,-962,2946,2937,2926,2917,2906,2932,2912,78,875,500,2160,5,1,15604898,459,2.61,0.24,12,0.01,1128.00,12162.00,4550,20240208,-35.38,2770,20241209,6.14,2945,-0.17,20250108,2850,3.16,20250102,4550,-35.38,20240208,2770,6.14,20241209,0.92,N,123700,500,78 억,,544492,N,N,4,N,00,N
20250107,160736,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,-5,5,-0.17,36388900,12454,89.75,2935,2935,2915,3815,2055,2935,2921.86,3.48,0,-594,2958,2946,2923,2911,2888,2952,2917,78,880,500,2170,5,1,15604898,457,2.60,0.24,12,0.08,1128.00,12162.00,4550,20240208,-35.60,2770,20241209,5.78,2935,0.00,20250106,2850,2.81,20250102,4550,-35.60,20240208,2770,5.78,20241209,0.96,N,123700,500,78 억,,543304,N,N,4,N,00,N
20250107,150738,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-15,5,-0.51,34367750,11762,84.77,2935,2935,2915,3815,2055,2935,2921.93,3.48,0,-542,2958,2946,2923,2911,2888,2952,2917,78,880,500,2170,5,1,15604898,456,2.59,0.24,12,0.08,1128.00,12162.00,4550,20240208,-35.82,2770,20241209,5.42,2935,0.00,20250106,2850,2.46,20250102,4550,-35.82,20240208,2770,5.42,20241209,0.96,N,123700,500,78 억,,543304,N,N,0,N,00,N
20250107,140736,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-15,5,-0.51,32738390,11204,80.74,2935,2935,2915,3815,2055,2935,2922.03,3.48,0,-526,2958,2946,2923,2911,2888,2952,2917,78,880,500,2170,5,1,15604898,456,2.59,0.24,12,0.07,1128.00,12162.00,4550,20240208,-35.82,2770,20241209,5.42,2935,0.00,20250106,2850,2.46,20250102,4550,-35.82,20240208,2770,5.42,20241209,0.96,N,123700,500,78 억,,543304,N,N,0,N,00,N
20250107,130736,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-15,5,-0.51,30466630,10426,75.14,2935,2935,2915,3815,2055,2935,2922.18,3.48,0,-525,2958,2946,2923,2911,2888,2952,2917,78,880,500,2170,5,1,15604898,456,2.59,0.24,12,0.07,1128.00,12162.00,4550,20240208,-35.82,2770,20241209,5.42,2935,0.00,20250106,2850,2.46,20250102,4550,-35.82,20240208,2770,5.42,20241209,0.96,N,123700,500,78 억,,543304,N,N,0,N,00,N
20250107,120737,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-15,5,-0.51,26258235,8984,64.74,2935,2935,2915,3815,2055,2935,2922.78,3.48,0,-520,2958,2946,2923,2911,2888,2952,2917,78,880,500,2170,5,1,15604898,456,2.59,0.24,12,0.06,1128.00,12162.00,4550,20240208,-35.82,2770,20241209,5.42,2935,0.00,20250106,2850,2.46,20250102,4550,-35.82,20240208,2770,5.42,20241209,0.96,N,123700,500,78 억,,543304,N,N,0,N,00,N
20250107,110732,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,-5,5,-0.17,22907460,7836,56.47,2935,2935,2915,3815,2055,2935,2923.36,3.48,0,-519,2958,2946,2923,2911,2888,2952,2917,78,880,500,2170,5,1,15604898,457,2.60,0.24,12,0.05,1128.00,12162.00,4550,20240208,-35.60,2770,20241209,5.78,2935,0.00,20250106,2850,2.81,20250102,4550,-35.60,20240208,2770,5.78,20241209,0.96,N,123700,500,78 억,,543304,N,N,0,N,00,N
20250107,100738,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,-10,5,-0.34,8292265,2835,20.43,2935,2935,2915,3815,2055,2935,2924.96,3.48,0,-371,2958,2946,2923,2911,2888,2952,2917,78,880,500,2170,5,1,15604898,456,2.59,0.24,12,0.02,1128.00,12162.00,4550,20240208,-35.71,2770,20241209,5.60,2935,0.00,20250106,2850,2.63,20250102,4550,-35.71,20240208,2770,5.60,20241209,0.96,N,123700,500,78 억,,543304,N,N,0,N,00,N
20250107,090740,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,-10,5,-0.34,2658760,906,6.53,2935,2935,2925,3815,2055,2935,2934.61,3.48,0,-129,2958,2946,2923,2911,2888,2952,2917,78,880,500,2170,5,1,15604898,456,2.59,0.24,12,0.01,1128.00,12162.00,4550,20240208,-35.71,2770,20241209,5.60,2935,0.00,20250106,2850,2.63,20250102,4550,-35.71,20240208,2770,5.60,20241209,0.96,N,123700,500,78 억,,543304,N,N,0,N,00,N
20250106,160729,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,55,2,1.91,40489190,13876,59.70,2900,2935,2900,3740,2020,2880,2917.93,3.47,0,1974,2943,2911,2883,2851,2823,2927,2867,78,860,500,2130,5,1,15604898,458,2.60,0.24,12,0.09,1128.00,12162.00,4550,20240208,-35.49,2770,20241209,5.96,2935,0.00,20250106,2850,2.98,20250102,4550,-35.49,20240208,2770,5.96,20241209,0.96,N,123700,500,78 억,,541328,N,N,0,N,00,N
20250106,150727,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,40,2,1.39,39840945,13655,58.75,2900,2935,2900,3740,2020,2880,2917.68,3.47,0,1956,2943,2911,2883,2851,2823,2927,2867,78,860,500,2130,5,1,15604898,456,2.59,0.24,12,0.09,1128.00,12162.00,4550,20240208,-35.82,2770,20241209,5.42,2935,-0.51,20250106,2850,2.46,20250102,4550,-35.82,20240208,2770,5.42,20241209,0.96,N,123700,500,78 억,,541328,N,N,0,N,00,N
20250106,140728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,45,2,1.56,33592710,11517,49.55,2900,2930,2900,3740,2020,2880,2916.79,3.47,0,1187,2943,2911,2883,2851,2823,2927,2867,78,860,500,2130,5,1,15604898,456,2.59,0.24,12,0.07,1128.00,12162.00,4550,20240208,-35.71,2770,20241209,5.60,2930,-0.17,20250106,2850,2.63,20250102,4550,-35.71,20240208,2770,5.60,20241209,0.96,N,123700,500,78 억,,541328,N,N,0,N,00,N
20250106,130726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,40,2,1.39,32510530,11147,47.96,2900,2930,2900,3740,2020,2880,2916.53,3.47,0,1187,2943,2911,2883,2851,2823,2927,2867,78,860,500,2130,5,1,15604898,456,2.59,0.24,12,0.07,1128.00,12162.00,4550,20240208,-35.82,2770,20241209,5.42,2930,-0.34,20250106,2850,2.46,20250102,4550,-35.82,20240208,2770,5.42,20241209,0.96,N,123700,500,78 억,,541328,N,N,0,N,00,N
20250106,120725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,50,2,1.74,16040385,5493,23.63,2900,2930,2900,3740,2020,2880,2920.15,3.47,0,184,2943,2911,2883,2851,2823,2927,2867,78,860,500,2130,5,1,15604898,457,2.60,0.24,12,0.04,1128.00,12162.00,4550,20240208,-35.60,2770,20241209,5.78,2930,0.00,20250106,2850,2.81,20250102,4550,-35.60,20240208,2770,5.78,20241209,0.96,N,123700,500,78 억,,541328,N,N,0,N,00,N
20250106,110724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,45,2,1.56,7628650,2613,11.24,2900,2930,2900,3740,2020,2880,2919.50,3.47,0,-189,2943,2911,2883,2851,2823,2927,2867,78,860,500,2130,5,1,15604898,456,2.59,0.24,12,0.02,1128.00,12162.00,4550,20240208,-35.71,2770,20241209,5.60,2930,-0.17,20250106,2850,2.63,20250102,4550,-35.71,20240208,2770,5.60,20241209,0.96,N,123700,500,78 억,,541328,N,N,0,N,00,N
20250106,100723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,50,2,1.74,5932305,2033,8.75,2900,2930,2900,3740,2020,2880,2918.01,3.47,0,-234,2943,2911,2883,2851,2823,2927,2867,78,860,500,2130,5,1,15604898,457,2.60,0.24,12,0.01,1128.00,12162.00,4550,20240208,-35.60,2770,20241209,5.78,2930,0.00,20250106,2850,2.81,20250102,4550,-35.60,20240208,2770,5.78,20241209,0.96,N,123700,500,78 억,,541328,N,N,0,N,00,N
20250106,090721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,40,2,1.39,369115,127,0.55,2900,2920,2900,3740,2020,2880,2906.42,3.47,0,-8,2943,2911,2883,2851,2823,2927,2867,78,860,500,2130,5,1,15604898,456,2.59,0.24,12,0.00,1128.00,12162.00,4550,20240208,-35.82,2770,20241209,5.42,2920,0.00,20250106,2850,2.46,20250102,4550,-35.82,20240208,2770,5.42,20241209,0.96,N,123700,500,78 억,,541328,N,N,0,N,00,N
20250103,160718,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,15,2,0.52,66955250,23241,116.92,2870,2915,2855,3720,2010,2865,2880.91,3.44,0,2588,2915,2890,2870,2845,2825,2880,2835,78,855,500,2120,5,1,15604898,449,2.55,0.24,12,0.15,1128.00,12162.00,4550,20240208,-36.70,2770,20241209,3.97,2915,-1.20,20250103,2850,1.05,20250102,4550,-36.70,20240208,2770,3.97,20241209,0.99,N,123700,500,78 억,,537505,N,N,0,N,00,N
20250103,150722,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,25,2,0.87,65436765,22714,114.27,2870,2915,2855,3720,2010,2865,2880.90,3.44,0,3017,2915,2890,2870,2845,2825,2880,2835,78,855,500,2120,5,1,15604898,451,2.56,0.24,12,0.15,1128.00,12162.00,4550,20240208,-36.48,2770,20241209,4.33,2915,-0.86,20250103,2850,1.40,20250102,4550,-36.48,20240208,2770,4.33,20241209,0.99,N,123700,500,78 억,,537505,N,N,0,N,00,N
20250103,140721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,25,2,0.87,61667595,21408,107.70,2870,2915,2855,3720,2010,2865,2880.59,3.44,0,2957,2915,2890,2870,2845,2825,2880,2835,78,855,500,2120,5,1,15604898,451,2.56,0.24,12,0.14,1128.00,12162.00,4550,20240208,-36.48,2770,20241209,4.33,2915,-0.86,20250103,2850,1.40,20250102,4550,-36.48,20240208,2770,4.33,20241209,0.99,N,123700,500,78 억,,537505,N,N,0,N,00,N
20250103,130721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,25,2,0.87,59607025,20695,104.11,2870,2915,2855,3720,2010,2865,2880.26,3.44,0,2911,2915,2890,2870,2845,2825,2880,2835,78,855,500,2120,5,1,15604898,451,2.56,0.24,12,0.13,1128.00,12162.00,4550,20240208,-36.48,2770,20241209,4.33,2915,-0.86,20250103,2850,1.40,20250102,4550,-36.48,20240208,2770,4.33,20241209,0.99,N,123700,500,78 억,,537505,N,N,0,N,00,N
20250103,120719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,25,2,0.87,54930580,19072,95.95,2870,2915,2855,3720,2010,2865,2880.17,3.44,0,2853,2915,2890,2870,2845,2825,2880,2835,78,855,500,2120,5,1,15604898,451,2.56,0.24,12,0.12,1128.00,12162.00,4550,20240208,-36.48,2770,20241209,4.33,2915,-0.86,20250103,2850,1.40,20250102,4550,-36.48,20240208,2770,4.33,20241209,0.99,N,123700,500,78 억,,537505,N,N,0,N,00,N
20250103,110721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,20,2,0.70,42079500,14603,73.46,2870,2915,2855,3720,2010,2865,2881.57,3.44,0,1901,2915,2890,2870,2845,2825,2880,2835,78,855,500,2120,5,1,15604898,450,2.56,0.24,12,0.09,1128.00,12162.00,4550,20240208,-36.59,2770,20241209,4.15,2915,-1.03,20250103,2850,1.23,20250102,4550,-36.59,20240208,2770,4.15,20241209,0.99,N,123700,500,78 억,,537505,N,N,0,N,00,N
20250103,100718,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,40,2,1.40,22745505,7885,39.67,2870,2915,2855,3720,2010,2865,2884.66,3.44,0,590,2915,2890,2870,2845,2825,2880,2835,78,855,500,2120,5,1,15604898,453,2.58,0.24,12,0.05,1128.00,12162.00,4550,20240208,-36.15,2770,20241209,4.87,2915,-0.34,20250103,2850,1.93,20250102,4550,-36.15,20240208,2770,4.87,20241209,0.99,N,123700,500,78 억,,537505,N,N,0,N,00,N
20250103,090721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,5,2,0.17,3627860,1268,6.38,2870,2870,2855,3720,2010,2865,2861.09,3.44,0,451,2915,2890,2870,2845,2825,2880,2835,78,855,500,2120,5,1,15604898,448,2.54,0.24,12,0.01,1128.00,12162.00,4550,20240208,-36.92,2770,20241209,3.61,2895,-0.86,20250102,2850,0.70,20250102,4550,-36.92,20240208,2770,3.61,20241209,0.99,N,123700,500,78 억,,537505,N,N,0,N,00,N
20250102,160713,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2865,-15,5,-0.52,56255115,19600,198.80,2880,2895,2850,3740,2020,2880,2870.16,3.46,0,-1396,2940,2910,2885,2855,2830,2897,2842,78,860,500,2130,5,1,15604898,447,2.54,0.24,12,0.13,1128.00,12162.00,4550,20240208,-37.03,2770,20241209,3.43,2895,-1.04,20250102,2850,0.53,20250102,4550,-37.03,20240208,2770,3.43,20241209,0.98,N,123700,500,78 억,,539288,N,N,0,N,00,N
20250102,150715,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2865,-15,5,-0.52,46874240,16325,165.58,2880,2895,2850,3740,2020,2880,2871.32,3.46,0,-1384,2940,2910,2885,2855,2830,2897,2842,78,860,500,2130,5,1,15604898,447,2.54,0.24,12,0.10,1128.00,12162.00,4550,20240208,-37.03,2770,20241209,3.43,2895,-1.04,20250102,2850,0.53,20250102,4550,-37.03,20240208,2770,3.43,20241209,0.98,N,123700,500,78 억,,539288,N,N,0,N,00,N
20250102,140713,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2865,-15,5,-0.52,35570505,12379,125.56,2880,2895,2850,3740,2020,2880,2873.46,3.46,0,-1389,2940,2910,2885,2855,2830,2897,2842,78,860,500,2130,5,1,15604898,447,2.54,0.24,12,0.08,1128.00,12162.00,4550,20240208,-37.03,2770,20241209,3.43,2895,-1.04,20250102,2850,0.53,20250102,4550,-37.03,20240208,2770,3.43,20241209,0.98,N,123700,500,78 억,,539288,N,N,0,N,00,N
20250102,130713,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2865,-15,5,-0.52,32835160,11423,115.86,2880,2895,2850,3740,2020,2880,2874.48,3.46,0,-1398,2940,2910,2885,2855,2830,2897,2842,78,860,500,2130,5,1,15604898,447,2.54,0.24,12,0.07,1128.00,12162.00,4550,20240208,-37.03,2770,20241209,3.43,2895,-1.04,20250102,2850,0.53,20250102,4550,-37.03,20240208,2770,3.43,20241209,0.98,N,123700,500,78 억,,539288,N,N,0,N,00,N
20250102,120712,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2875,-5,5,-0.17,25133695,8727,88.52,2880,2895,2860,3740,2020,2880,2879.99,3.46,0,-1398,2940,2910,2885,2855,2830,2897,2842,78,860,500,2130,5,1,15604898,449,2.55,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.81,2770,20241209,3.79,2895,-0.69,20250102,2860,0.52,20250102,4550,-36.81,20240208,2770,3.79,20241209,0.98,N,123700,500,78 억,,539288,N,N,0,N,00,N
20250102,110703,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,15,2,0.52,20858170,7241,73.45,2880,2895,2860,3740,2020,2880,2880.56,3.46,0,-867,2940,2910,2885,2855,2830,2897,2842,78,860,500,2130,5,1,15604898,452,2.57,0.24,12,0.05,1128.00,12162.00,4550,20240208,-36.37,2770,20241209,4.51,2895,0.00,20250102,2860,1.22,20250102,4550,-36.37,20240208,2770,4.51,20241209,0.98,N,123700,500,78 억,,539288,N,N,0,N,00,N
20250102,100710,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,0,3,0.00,3021445,1054,10.69,2880,2880,2860,3740,2020,2880,2866.65,3.46,0,-419,2940,2910,2885,2855,2830,2897,2842,78,860,500,2130,5,1,15604898,449,2.55,0.24,12,0.01,1128.00,12162.00,4550,20240208,-36.70,2770,20241209,3.97,2880,0.00,20250102,2860,0.70,20250102,4550,-36.70,20240208,2770,3.97,20241209,0.98,N,123700,500,78 억,,539288,N,N,0,N,00,N
20250102,090704,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,0,3,0.00,0,0,0.00,0,0,0,3740,2020,2880,0.00,3.46,0,0,2940,2910,2885,2855,2830,2897,2842,78,860,500,2130,5,1,15604898,449,2.55,0.24,12,0.00,1128.00,12162.00,4550,20240208,-36.70,2770,20241209,3.97,0,0.00,0,0,0.00,0,4550,-36.70,20240208,2770,3.97,20241209,0.98,N,123700,500,78 억,,539288,N,N,0,N,00,N