KissMeData/000430/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
20250124,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,45,2,1.18,285953825,74841,100.82,3770,3860,3770,4945,2665,3805,3820.82,1.83,0,18003,3921,3862,3831,3772,3741,3847,3757,310,1140,500,2810,5,1,62000000,2387,7.79,0.47,12,0.12,494.00,8211.00,6700,20240215,-42.54,3580,20241209,7.54,4120,-6.55,20250115,3770,2.12,20250124,6700,-42.54,20240215,3580,7.54,20241209,0.81,N,000430,500,310 억,,1136106,N,N,2,N,00,N
20250124,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,45,2,1.18,255428380,66902,90.12,3770,3860,3770,4945,2665,3805,3817.95,1.83,0,19871,3921,3862,3831,3772,3741,3847,3757,310,1140,500,2810,5,1,62000000,2387,7.79,0.47,12,0.11,494.00,8211.00,6700,20240215,-42.54,3580,20241209,7.54,4120,-6.55,20250115,3770,2.12,20250124,6700,-42.54,20240215,3580,7.54,20241209,0.81,N,000430,500,310 억,,1136106,N,N,0,N,00,N
20250124,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3830,25,2,0.66,227369100,59598,80.28,3770,3855,3770,4945,2665,3805,3815.05,1.83,0,18132,3921,3862,3831,3772,3741,3847,3757,310,1140,500,2810,5,1,62000000,2375,7.75,0.47,12,0.10,494.00,8211.00,6700,20240215,-42.84,3580,20241209,6.98,4120,-7.04,20250115,3770,1.59,20250124,6700,-42.84,20240215,3580,6.98,20241209,0.81,N,000430,500,310 억,,1136106,N,N,0,N,00,N
20250124,130107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3835,30,2,0.79,190756120,50061,67.44,3770,3850,3770,4945,2665,3805,3810.47,1.83,0,16283,3921,3862,3831,3772,3741,3847,3757,310,1140,500,2810,5,1,62000000,2378,7.76,0.47,12,0.08,494.00,8211.00,6700,20240215,-42.76,3580,20241209,7.12,4120,-6.92,20250115,3770,1.72,20250124,6700,-42.76,20240215,3580,7.12,20241209,0.81,N,000430,500,310 억,,1136106,N,N,0,N,00,N
20250124,120107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3825,20,2,0.53,142287450,37394,50.37,3770,3845,3770,4945,2665,3805,3805.09,1.83,0,8878,3921,3862,3831,3772,3741,3847,3757,310,1140,500,2810,5,1,62000000,2372,7.74,0.47,12,0.06,494.00,8211.00,6700,20240215,-42.91,3580,20241209,6.84,4120,-7.16,20250115,3770,1.46,20250124,6700,-42.91,20240215,3580,6.84,20241209,0.81,N,000430,500,310 억,,1136106,N,N,0,N,00,N
20250124,110107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3840,35,2,0.92,131583145,34601,46.61,3770,3845,3770,4945,2665,3805,3802.87,1.83,0,7582,3921,3862,3831,3772,3741,3847,3757,310,1140,500,2810,5,1,62000000,2381,7.77,0.47,12,0.06,494.00,8211.00,6700,20240215,-42.69,3580,20241209,7.26,4120,-6.80,20250115,3770,1.86,20250124,6700,-42.69,20240215,3580,7.26,20241209,0.81,N,000430,500,310 억,,1136106,N,N,0,N,00,N
20250124,100107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3820,15,2,0.39,120077085,31600,42.57,3770,3840,3770,4945,2665,3805,3799.91,1.83,0,6522,3921,3862,3831,3772,3741,3847,3757,310,1140,500,2810,5,1,62000000,2368,7.73,0.47,12,0.05,494.00,8211.00,6700,20240215,-42.99,3580,20241209,6.70,4120,-7.28,20250115,3770,1.33,20250124,6700,-42.99,20240215,3580,6.70,20241209,0.81,N,000430,500,310 억,,1136106,N,N,0,N,00,N
20250124,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3810,5,2,0.13,62245005,16474,22.19,3770,3825,3770,4945,2665,3805,3778.38,1.83,0,1929,3921,3862,3831,3772,3741,3847,3757,310,1140,500,2810,5,1,62000000,2362,7.71,0.46,12,0.03,494.00,8211.00,6700,20240215,-43.13,3580,20241209,6.42,4120,-7.52,20250115,3770,1.06,20250124,6700,-43.13,20240215,3580,6.42,20241209,0.81,N,000430,500,310 억,,1136106,N,N,0,N,00,N
20250123,160107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3805,-85,5,-2.19,284050410,74235,177.97,3885,3890,3800,5050,2725,3890,3826.37,1.88,0,-29079,3956,3922,3886,3852,3816,3925,3855,310,1160,500,2870,5,1,62000000,2359,7.70,0.46,12,0.12,494.00,8211.00,6700,20240215,-43.21,3580,20241209,6.28,4120,-7.65,20250115,3800,0.13,20250123,6700,-43.21,20240215,3580,6.28,20241209,0.82,N,000430,500,310 억,,1164452,N,N,0,N,00,N
20250123,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3820,-70,5,-1.80,190866205,49787,119.36,3885,3890,3815,5050,2725,3890,3833.66,1.88,0,-26079,3956,3922,3886,3852,3816,3925,3855,310,1160,500,2870,5,1,62000000,2368,7.73,0.47,12,0.08,494.00,8211.00,6700,20240215,-42.99,3580,20241209,6.70,4120,-7.28,20250115,3810,0.26,20250103,6700,-42.99,20240215,3580,6.70,20241209,0.82,N,000430,500,310 억,,1164452,N,N,0,N,00,N
20250123,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3825,-65,5,-1.67,160990825,41974,100.63,3885,3890,3815,5050,2725,3890,3835.49,1.88,0,-25464,3956,3922,3886,3852,3816,3925,3855,310,1160,500,2870,5,1,62000000,2372,7.74,0.47,12,0.07,494.00,8211.00,6700,20240215,-42.91,3580,20241209,6.84,4120,-7.16,20250115,3810,0.39,20250103,6700,-42.91,20240215,3580,6.84,20241209,0.82,N,000430,500,310 억,,1164452,N,N,0,N,00,N
20250123,130107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-40,5,-1.03,89718400,23346,55.97,3885,3890,3830,5050,2725,3890,3842.99,1.88,0,-15429,3956,3922,3886,3852,3816,3925,3855,310,1160,500,2870,5,1,62000000,2387,7.79,0.47,12,0.04,494.00,8211.00,6700,20240215,-42.54,3580,20241209,7.54,4120,-6.55,20250115,3810,1.05,20250103,6700,-42.54,20240215,3580,7.54,20241209,0.82,N,000430,500,310 억,,1164452,N,N,0,N,00,N
20250123,120107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-40,5,-1.03,67713790,17606,42.21,3885,3890,3830,5050,2725,3890,3846.06,1.88,0,-13125,3956,3922,3886,3852,3816,3925,3855,310,1160,500,2870,5,1,62000000,2387,7.79,0.47,12,0.03,494.00,8211.00,6700,20240215,-42.54,3580,20241209,7.54,4120,-6.55,20250115,3810,1.05,20250103,6700,-42.54,20240215,3580,7.54,20241209,0.82,N,000430,500,310 억,,1164452,N,N,0,N,00,N
20250123,110107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3830,-60,5,-1.54,62970205,16371,39.25,3885,3890,3830,5050,2725,3890,3846.45,1.88,0,-12227,3956,3922,3886,3852,3816,3925,3855,310,1160,500,2870,5,1,62000000,2375,7.75,0.47,12,0.03,494.00,8211.00,6700,20240215,-42.84,3580,20241209,6.98,4120,-7.04,20250115,3810,0.52,20250103,6700,-42.84,20240215,3580,6.98,20241209,0.82,N,000430,500,310 억,,1164452,N,N,0,N,00,N
20250123,100107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3845,-45,5,-1.16,36827790,9563,22.93,3885,3890,3835,5050,2725,3890,3851.07,1.88,0,-7427,3956,3922,3886,3852,3816,3925,3855,310,1160,500,2870,5,1,62000000,2384,7.78,0.47,12,0.02,494.00,8211.00,6700,20240215,-42.61,3580,20241209,7.40,4120,-6.67,20250115,3810,0.92,20250103,6700,-42.61,20240215,3580,7.40,20241209,0.82,N,000430,500,310 억,,1164452,N,N,0,N,00,N
20250123,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3885,-5,5,-0.13,819735,211,0.51,3885,3885,3885,5050,2725,3890,3885.00,1.88,0,-21,3956,3922,3886,3852,3816,3925,3855,310,1160,500,2870,5,1,62000000,2409,7.86,0.47,12,0.00,494.00,8211.00,6700,20240215,-42.01,3580,20241209,8.52,4120,-5.70,20250115,3810,1.97,20250103,6700,-42.01,20240215,3580,8.52,20241209,0.82,N,000430,500,310 억,,1164452,N,N,0,N,00,N
20250122,160107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3890,5,2,0.13,161246530,41700,126.52,3890,3920,3850,5050,2720,3885,3866.82,1.89,0,-8103,3995,3940,3910,3855,3825,3925,3840,310,1165,500,2870,5,1,62000000,2412,7.87,0.47,12,0.07,494.00,8211.00,6700,20240215,-41.94,3580,20241209,8.66,4120,-5.58,20250115,3810,2.10,20250103,6700,-41.94,20240215,3580,8.66,20241209,0.82,N,000430,500,310 억,,1171867,N,N,12,N,00,N
20250122,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3870,-15,5,-0.39,115774055,29937,90.83,3890,3920,3850,5050,2720,3885,3867.26,1.89,0,-7879,3995,3940,3910,3855,3825,3925,3840,310,1165,500,2870,5,1,62000000,2399,7.83,0.47,12,0.05,494.00,8211.00,6700,20240215,-42.24,3580,20241209,8.10,4120,-6.07,20250115,3810,1.57,20250103,6700,-42.24,20240215,3580,8.10,20241209,0.82,N,000430,500,310 억,,1171867,N,N,12,N,00,N
20250122,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3870,-15,5,-0.39,103664090,26801,81.32,3890,3920,3850,5050,2720,3885,3867.92,1.89,0,-8175,3995,3940,3910,3855,3825,3925,3840,310,1165,500,2870,5,1,62000000,2399,7.83,0.47,12,0.04,494.00,8211.00,6700,20240215,-42.24,3580,20241209,8.10,4120,-6.07,20250115,3810,1.57,20250103,6700,-42.24,20240215,3580,8.10,20241209,0.82,N,000430,500,310 억,,1171867,N,N,12,N,00,N
20250122,130107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3875,-10,5,-0.26,87665935,22654,68.74,3890,3920,3850,5050,2720,3885,3869.78,1.89,0,-7602,3995,3940,3910,3855,3825,3925,3840,310,1165,500,2870,5,1,62000000,2403,7.84,0.47,12,0.04,494.00,8211.00,6700,20240215,-42.16,3580,20241209,8.24,4120,-5.95,20250115,3810,1.71,20250103,6700,-42.16,20240215,3580,8.24,20241209,0.82,N,000430,500,310 억,,1171867,N,N,12,N,00,N
20250122,120107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3865,-20,5,-0.51,58005035,14970,45.42,3890,3920,3865,5050,2720,3885,3874.75,1.89,0,-4787,3995,3940,3910,3855,3825,3925,3840,310,1165,500,2870,5,1,62000000,2396,7.82,0.47,12,0.02,494.00,8211.00,6700,20240215,-42.31,3580,20241209,7.96,4120,-6.19,20250115,3810,1.44,20250103,6700,-42.31,20240215,3580,7.96,20241209,0.82,N,000430,500,310 억,,1171867,N,N,12,N,00,N
20250122,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3890,5,2,0.13,24442015,6296,19.10,3890,3920,3870,5050,2720,3885,3882.15,1.89,0,-1648,3995,3940,3910,3855,3825,3925,3840,310,1165,500,2870,5,1,62000000,2412,7.87,0.47,12,0.01,494.00,8211.00,6700,20240215,-41.94,3580,20241209,8.66,4120,-5.58,20250115,3810,2.10,20250103,6700,-41.94,20240215,3580,8.66,20241209,0.82,N,000430,500,310 억,,1171867,N,N,12,N,00,N
20250122,100107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3890,5,2,0.13,8025485,2064,6.26,3890,3920,3870,5050,2720,3885,3888.32,1.89,0,-209,3995,3940,3910,3855,3825,3925,3840,310,1165,500,2870,5,1,62000000,2412,7.87,0.47,12,0.00,494.00,8211.00,6700,20240215,-41.94,3580,20241209,8.66,4120,-5.58,20250115,3810,2.10,20250103,6700,-41.94,20240215,3580,8.66,20241209,0.82,N,000430,500,310 억,,1171867,N,N,12,N,00,N
20250122,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3890,5,2,0.13,140540,36,0.11,3890,3910,3890,5050,2720,3885,3903.89,1.89,0,23,3995,3940,3910,3855,3825,3925,3840,310,1165,500,2870,5,1,62000000,2412,7.87,0.47,12,0.00,494.00,8211.00,6700,20240215,-41.94,3580,20241209,8.66,4120,-5.58,20250115,3810,2.10,20250103,6700,-41.94,20240215,3580,8.66,20241209,0.82,N,000430,500,310 억,,1171867,N,N,12,N,00,N
20250121,160107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3885,5,2,0.13,128692975,32958,101.94,3900,3965,3880,5040,2720,3880,3904.76,1.90,0,-7226,3966,3922,3891,3847,3816,3907,3832,310,1160,500,2870,5,1,62000000,2409,7.86,0.47,12,0.05,494.00,8211.00,6700,20240215,-42.01,3580,20241209,8.52,4120,-5.70,20250115,3810,1.97,20250103,6700,-42.01,20240215,3580,8.52,20241209,0.83,N,000430,500,310 억,,1179087,N,N,12,N,00,N
20250121,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3890,10,2,0.26,120681120,30895,95.56,3900,3965,3890,5040,2720,3880,3906.17,1.90,0,-6837,3966,3922,3891,3847,3816,3907,3832,310,1160,500,2870,5,1,62000000,2412,7.87,0.47,12,0.05,494.00,8211.00,6700,20240215,-41.94,3580,20241209,8.66,4120,-5.58,20250115,3810,2.10,20250103,6700,-41.94,20240215,3580,8.66,20241209,0.83,N,000430,500,310 억,,1179087,N,N,29,N,00,N
20250121,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3900,20,2,0.52,65600155,16770,51.87,3900,3965,3890,5040,2720,3880,3911.76,1.90,0,-6300,3966,3922,3891,3847,3816,3907,3832,310,1160,500,2870,5,1,62000000,2418,7.89,0.47,12,0.03,494.00,8211.00,6700,20240215,-41.79,3580,20241209,8.94,4120,-5.34,20250115,3810,2.36,20250103,6700,-41.79,20240215,3580,8.94,20241209,0.83,N,000430,500,310 억,,1179087,N,N,29,N,00,N
20250121,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3910,30,2,0.77,51641940,13192,40.80,3900,3965,3890,5040,2720,3880,3914.64,1.90,0,-5931,3966,3922,3891,3847,3816,3907,3832,310,1160,500,2870,5,1,62000000,2424,7.91,0.48,12,0.02,494.00,8211.00,6700,20240215,-41.64,3580,20241209,9.22,4120,-5.10,20250115,3810,2.62,20250103,6700,-41.64,20240215,3580,9.22,20241209,0.83,N,000430,500,310 억,,1179087,N,N,29,N,00,N
20250121,120107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3900,20,2,0.52,39900390,10182,31.49,3900,3965,3890,5040,2720,3880,3918.72,1.90,0,-5312,3966,3922,3891,3847,3816,3907,3832,310,1160,500,2870,5,1,62000000,2418,7.89,0.47,12,0.02,494.00,8211.00,6700,20240215,-41.79,3580,20241209,8.94,4120,-5.34,20250115,3810,2.36,20250103,6700,-41.79,20240215,3580,8.94,20241209,0.83,N,000430,500,310 억,,1179087,N,N,29,N,00,N
20250121,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3920,40,2,1.03,28179380,7176,22.20,3900,3965,3895,5040,2720,3880,3926.89,1.90,0,-2689,3966,3922,3891,3847,3816,3907,3832,310,1160,500,2870,5,1,62000000,2430,7.94,0.48,12,0.01,494.00,8211.00,6700,20240215,-41.49,3580,20241209,9.50,4120,-4.85,20250115,3810,2.89,20250103,6700,-41.49,20240215,3580,9.50,20241209,0.83,N,000430,500,310 억,,1179087,N,N,29,N,00,N
20250121,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3915,35,2,0.90,23779800,6052,18.72,3900,3965,3900,5040,2720,3880,3929.25,1.90,0,-2075,3966,3922,3891,3847,3816,3907,3832,310,1160,500,2870,5,1,62000000,2427,7.93,0.48,12,0.01,494.00,8211.00,6700,20240215,-41.57,3580,20241209,9.36,4120,-4.98,20250115,3810,2.76,20250103,6700,-41.57,20240215,3580,9.36,20241209,0.83,N,000430,500,310 억,,1179087,N,N,29,N,00,N
20250121,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3900,20,2,0.52,42900,11,0.03,3900,3900,3900,5040,2720,3880,3900.00,1.90,0,10,3966,3922,3891,3847,3816,3907,3832,310,1160,500,2870,5,1,62000000,2418,7.89,0.47,12,0.00,494.00,8211.00,6700,20240215,-41.79,3580,20241209,8.94,4120,-5.34,20250115,3810,2.36,20250103,6700,-41.79,20240215,3580,8.94,20241209,0.83,N,000430,500,310 억,,1179087,N,N,29,N,00,N
20250120,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3880,-25,5,-0.64,125406485,32331,146.06,3930,3935,3860,5070,2735,3905,3878.83,1.91,0,-5720,3951,3927,3906,3882,3861,3917,3872,310,1165,500,2880,5,1,62000000,2406,7.85,0.47,12,0.05,494.00,8211.00,6700,20240215,-42.09,3580,20241209,8.38,4120,-5.83,20250115,3810,1.84,20250103,6700,-42.09,20240215,3580,8.38,20241209,0.82,N,000430,500,310 억,,1184402,N,N,29,N,00,N
20250120,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3875,-30,5,-0.77,116254785,29971,135.39,3930,3935,3860,5070,2735,3905,3878.91,1.91,0,-4744,3951,3927,3906,3882,3861,3917,3872,310,1165,500,2880,5,1,62000000,2403,7.84,0.47,12,0.05,494.00,8211.00,6700,20240215,-42.16,3580,20241209,8.24,4120,-5.95,20250115,3810,1.71,20250103,6700,-42.16,20240215,3580,8.24,20241209,0.82,N,000430,500,310 억,,1184402,N,N,13,N,00,N
20250120,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3875,-30,5,-0.77,108888675,28068,126.80,3930,3935,3860,5070,2735,3905,3879.46,1.91,0,-4314,3951,3927,3906,3882,3861,3917,3872,310,1165,500,2880,5,1,62000000,2403,7.84,0.47,12,0.05,494.00,8211.00,6700,20240215,-42.16,3580,20241209,8.24,4120,-5.95,20250115,3810,1.71,20250103,6700,-42.16,20240215,3580,8.24,20241209,0.82,N,000430,500,310 억,,1184402,N,N,13,N,00,N
20250120,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3875,-30,5,-0.77,90632480,23354,105.50,3930,3935,3865,5070,2735,3905,3880.81,1.91,0,-4006,3951,3927,3906,3882,3861,3917,3872,310,1165,500,2880,5,1,62000000,2403,7.84,0.47,12,0.04,494.00,8211.00,6700,20240215,-42.16,3580,20241209,8.24,4120,-5.95,20250115,3810,1.71,20250103,6700,-42.16,20240215,3580,8.24,20241209,0.82,N,000430,500,310 억,,1184402,N,N,13,N,00,N
20250120,120107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3875,-30,5,-0.77,83503635,21512,97.18,3930,3935,3865,5070,2735,3905,3881.72,1.91,0,-4525,3951,3927,3906,3882,3861,3917,3872,310,1165,500,2880,5,1,62000000,2403,7.84,0.47,12,0.03,494.00,8211.00,6700,20240215,-42.16,3580,20241209,8.24,4120,-5.95,20250115,3810,1.71,20250103,6700,-42.16,20240215,3580,8.24,20241209,0.82,N,000430,500,310 억,,1184402,N,N,13,N,00,N
20250120,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3880,-25,5,-0.64,64116090,16502,74.55,3930,3935,3865,5070,2735,3905,3885.35,1.91,0,-4531,3951,3927,3906,3882,3861,3917,3872,310,1165,500,2880,5,1,62000000,2406,7.85,0.47,12,0.03,494.00,8211.00,6700,20240215,-42.09,3580,20241209,8.38,4120,-5.83,20250115,3810,1.84,20250103,6700,-42.09,20240215,3580,8.38,20241209,0.82,N,000430,500,310 억,,1184402,N,N,13,N,00,N
20250120,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3910,5,2,0.13,26339380,6759,30.53,3930,3935,3885,5070,2735,3905,3896.93,1.91,0,-1010,3951,3927,3906,3882,3861,3917,3872,310,1165,500,2880,5,1,62000000,2424,7.91,0.48,12,0.01,494.00,8211.00,6700,20240215,-41.64,3580,20241209,9.22,4120,-5.10,20250115,3810,2.62,20250103,6700,-41.64,20240215,3580,9.22,20241209,0.82,N,000430,500,310 억,,1184402,N,N,13,N,00,N
20250120,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3935,30,2,0.77,98365,25,0.11,3930,3935,3930,5070,2735,3905,3934.60,1.91,0,23,3951,3927,3906,3882,3861,3917,3872,310,1165,500,2880,5,1,62000000,2440,7.97,0.48,12,0.00,494.00,8211.00,6700,20240215,-41.27,3580,20241209,9.92,4120,-4.49,20250115,3810,3.28,20250103,6700,-41.27,20240215,3580,9.92,20241209,0.82,N,000430,500,310 억,,1184402,N,N,13,N,00,N
20250117,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3905,10,2,0.26,86416820,22136,64.66,3930,3930,3885,5060,2730,3895,3903.90,1.92,0,-5687,4021,3957,3926,3862,3831,3942,3847,310,1165,500,2880,5,1,62000000,2421,7.90,0.48,12,0.04,494.00,8211.00,6700,20240215,-41.72,3580,20241209,9.08,4120,-5.22,20250115,3810,2.49,20250103,6700,-41.72,20240215,3580,9.08,20241209,0.82,N,000430,500,310 억,,1190016,N,N,13,N,00,N
20250117,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3920,25,2,0.64,75416485,19321,56.44,3930,3930,3885,5060,2730,3895,3903.34,1.92,0,-6449,4021,3957,3926,3862,3831,3942,3847,310,1165,500,2880,5,1,62000000,2430,7.94,0.48,12,0.03,494.00,8211.00,6700,20240215,-41.49,3580,20241209,9.50,4120,-4.85,20250115,3810,2.89,20250103,6700,-41.49,20240215,3580,9.50,20241209,0.82,N,000430,500,310 억,,1190016,N,N,26,N,00,N
20250117,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3905,10,2,0.26,71636420,18353,53.61,3930,3930,3885,5060,2730,3895,3903.25,1.92,0,-6428,4021,3957,3926,3862,3831,3942,3847,310,1165,500,2880,5,1,62000000,2421,7.90,0.48,12,0.03,494.00,8211.00,6700,20240215,-41.72,3580,20241209,9.08,4120,-5.22,20250115,3810,2.49,20250103,6700,-41.72,20240215,3580,9.08,20241209,0.82,N,000430,500,310 억,,1190016,N,N,26,N,00,N
20250117,130107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3920,25,2,0.64,67651885,17333,50.63,3930,3930,3885,5060,2730,3895,3903.07,1.92,0,-6583,4021,3957,3926,3862,3831,3942,3847,310,1165,500,2880,5,1,62000000,2430,7.94,0.48,12,0.03,494.00,8211.00,6700,20240215,-41.49,3580,20241209,9.50,4120,-4.85,20250115,3810,2.89,20250103,6700,-41.49,20240215,3580,9.50,20241209,0.82,N,000430,500,310 억,,1190016,N,N,26,N,00,N
20250117,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3905,10,2,0.26,49087885,12587,36.77,3930,3930,3885,5060,2730,3895,3899.89,1.92,0,-6834,4021,3957,3926,3862,3831,3942,3847,310,1165,500,2880,5,1,62000000,2421,7.90,0.48,12,0.02,494.00,8211.00,6700,20240215,-41.72,3580,20241209,9.08,4120,-5.22,20250115,3810,2.49,20250103,6700,-41.72,20240215,3580,9.08,20241209,0.82,N,000430,500,310 억,,1190016,N,N,26,N,00,N
20250117,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3890,-5,5,-0.13,34465885,8839,25.82,3930,3930,3885,5060,2730,3895,3899.30,1.92,0,-6248,4021,3957,3926,3862,3831,3942,3847,310,1165,500,2880,5,1,62000000,2412,7.87,0.47,12,0.01,494.00,8211.00,6700,20240215,-41.94,3580,20241209,8.66,4120,-5.58,20250115,3810,2.10,20250103,6700,-41.94,20240215,3580,8.66,20241209,0.82,N,000430,500,310 억,,1190016,N,N,26,N,00,N
20250117,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3905,10,2,0.26,15477960,3969,11.59,3930,3930,3890,5060,2730,3895,3899.71,1.92,0,-2583,4021,3957,3926,3862,3831,3942,3847,310,1165,500,2880,5,1,62000000,2421,7.90,0.48,12,0.01,494.00,8211.00,6700,20240215,-41.72,3580,20241209,9.08,4120,-5.22,20250115,3810,2.49,20250103,6700,-41.72,20240215,3580,9.08,20241209,0.82,N,000430,500,310 억,,1190016,N,N,26,N,00,N
20250117,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3910,15,2,0.39,426810,109,0.32,3930,3930,3910,5060,2730,3895,3915.69,1.92,0,24,4021,3957,3926,3862,3831,3942,3847,310,1165,500,2880,5,1,62000000,2424,7.91,0.48,12,0.00,494.00,8211.00,6700,20240215,-41.64,3580,20241209,9.22,4120,-5.10,20250115,3810,2.62,20250103,6700,-41.64,20240215,3580,9.22,20241209,0.82,N,000430,500,310 억,,1190016,N,N,26,N,00,N
20250116,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3895,-40,5,-1.02,134088425,34215,63.29,3950,3990,3895,5110,2755,3935,3918.98,1.94,0,-12217,4195,4065,3990,3860,3785,4027,3822,310,1175,500,2910,5,1,62000000,2415,7.88,0.47,12,0.06,494.00,8211.00,6700,20240215,-41.87,3580,20241209,8.80,4120,-5.46,20250115,3810,2.23,20250103,6700,-41.87,20240215,3580,8.80,20241209,0.82,N,000430,500,310 억,,1201512,N,N,26,N,00,N
20250116,150105,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3910,-25,5,-0.64,123242200,31433,58.14,3950,3990,3895,5110,2755,3935,3920.78,1.94,0,-10953,4195,4065,3990,3860,3785,4027,3822,310,1175,500,2910,5,1,62000000,2424,7.91,0.48,12,0.05,494.00,8211.00,6700,20240215,-41.64,3580,20241209,9.22,4120,-5.10,20250115,3810,2.62,20250103,6700,-41.64,20240215,3580,9.22,20241209,0.82,N,000430,500,310 억,,1201512,N,N,3,N,00,N
20250116,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3905,-30,5,-0.76,101543180,25871,47.85,3950,3990,3900,5110,2755,3935,3924.97,1.94,0,-7354,4195,4065,3990,3860,3785,4027,3822,310,1175,500,2910,5,1,62000000,2421,7.90,0.48,12,0.04,494.00,8211.00,6700,20240215,-41.72,3580,20241209,9.08,4120,-5.22,20250115,3810,2.49,20250103,6700,-41.72,20240215,3580,9.08,20241209,0.82,N,000430,500,310 억,,1201512,N,N,3,N,00,N
20250116,130107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3905,-30,5,-0.76,88579180,22553,41.72,3950,3990,3900,5110,2755,3935,3927.59,1.94,0,-5909,4195,4065,3990,3860,3785,4027,3822,310,1175,500,2910,5,1,62000000,2421,7.90,0.48,12,0.04,494.00,8211.00,6700,20240215,-41.72,3580,20241209,9.08,4120,-5.22,20250115,3810,2.49,20250103,6700,-41.72,20240215,3580,9.08,20241209,0.82,N,000430,500,310 억,,1201512,N,N,3,N,00,N
20250116,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3905,-30,5,-0.76,80626515,20517,37.95,3950,3990,3900,5110,2755,3935,3929.73,1.94,0,-5650,4195,4065,3990,3860,3785,4027,3822,310,1175,500,2910,5,1,62000000,2421,7.90,0.48,12,0.03,494.00,8211.00,6700,20240215,-41.72,3580,20241209,9.08,4120,-5.22,20250115,3810,2.49,20250103,6700,-41.72,20240215,3580,9.08,20241209,0.82,N,000430,500,310 억,,1201512,N,N,3,N,00,N
20250116,110107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3915,-20,5,-0.51,52704640,13370,24.73,3950,3990,3915,5110,2755,3935,3942.02,1.94,0,-5674,4195,4065,3990,3860,3785,4027,3822,310,1175,500,2910,5,1,62000000,2427,7.93,0.48,12,0.02,494.00,8211.00,6700,20240215,-41.57,3580,20241209,9.36,4120,-4.98,20250115,3810,2.76,20250103,6700,-41.57,20240215,3580,9.36,20241209,0.82,N,000430,500,310 억,,1201512,N,N,3,N,00,N
20250116,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3930,-5,5,-0.13,29592810,7473,13.82,3950,3990,3930,5110,2755,3935,3960.06,1.94,0,-2145,4195,4065,3990,3860,3785,4027,3822,310,1175,500,2910,5,1,62000000,2437,7.96,0.48,12,0.01,494.00,8211.00,6700,20240215,-41.34,3580,20241209,9.78,4120,-4.61,20250115,3810,3.15,20250103,6700,-41.34,20240215,3580,9.78,20241209,0.82,N,000430,500,310 억,,1201512,N,N,3,N,00,N
20250116,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3960,25,2,0.64,268160,68,0.13,3950,3960,3950,5110,2755,3935,3950.26,1.94,0,-4,4195,4065,3990,3860,3785,4027,3822,310,1175,500,2910,5,1,62000000,2455,8.02,0.48,12,0.00,494.00,8211.00,6700,20240215,-40.90,3580,20241209,10.61,4120,-3.88,20250115,3810,3.94,20250103,6700,-40.90,20240215,3580,10.61,20241209,0.82,N,000430,500,310 억,,1201512,N,N,3,N,00,N
20250115,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3935,-85,5,-2.11,215814040,54058,58.24,4100,4120,3915,5220,2815,4020,3992.27,1.98,0,-21889,4100,4060,3995,3955,3890,4080,3975,310,1200,500,2970,5,1,62000000,2440,7.97,0.48,12,0.09,494.00,8211.00,6700,20240215,-41.27,3580,20241209,9.92,4120,-4.49,20250115,3810,3.28,20250103,6700,-41.27,20240215,3580,9.92,20241209,0.83,N,000430,500,310 억,,1229234,N,N,3,N,00,N
20250115,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3935,-85,5,-2.11,208212355,52127,56.16,4100,4120,3915,5220,2815,4020,3994.33,1.98,0,-21138,4100,4060,3995,3955,3890,4080,3975,310,1200,500,2970,5,1,62000000,2440,7.97,0.48,12,0.08,494.00,8211.00,6700,20240215,-41.27,3580,20241209,9.92,4120,-4.49,20250115,3810,3.28,20250103,6700,-41.27,20240215,3580,9.92,20241209,0.83,N,000430,500,310 억,,1229234,N,N,7,N,00,N
20250115,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3930,-90,5,-2.24,175697710,43855,47.25,4100,4120,3930,5220,2815,4020,4006.33,1.98,0,-17308,4100,4060,3995,3955,3890,4080,3975,310,1200,500,2970,5,1,62000000,2437,7.96,0.48,12,0.07,494.00,8211.00,6700,20240215,-41.34,3580,20241209,9.78,4120,-4.61,20250115,3810,3.15,20250103,6700,-41.34,20240215,3580,9.78,20241209,0.83,N,000430,500,310 억,,1229234,N,N,7,N,00,N
20250115,130107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3945,-75,5,-1.87,163887605,40856,44.01,4100,4120,3935,5220,2815,4020,4011.35,1.98,0,-16938,4100,4060,3995,3955,3890,4080,3975,310,1200,500,2970,5,1,62000000,2446,7.99,0.48,12,0.07,494.00,8211.00,6700,20240215,-41.12,3580,20241209,10.20,4120,-4.25,20250115,3810,3.54,20250103,6700,-41.12,20240215,3580,10.20,20241209,0.83,N,000430,500,310 억,,1229234,N,N,7,N,00,N
20250115,120107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3960,-60,5,-1.49,154414750,38454,41.43,4100,4120,3950,5220,2815,4020,4015.57,1.98,0,-16351,4100,4060,3995,3955,3890,4080,3975,310,1200,500,2970,5,1,62000000,2455,8.02,0.48,12,0.06,494.00,8211.00,6700,20240215,-40.90,3580,20241209,10.61,4120,-3.88,20250115,3810,3.94,20250103,6700,-40.90,20240215,3580,10.61,20241209,0.83,N,000430,500,310 억,,1229234,N,N,7,N,00,N
20250115,110107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3970,-50,5,-1.24,135983380,33795,36.41,4100,4120,3955,5220,2815,4020,4023.77,1.98,0,-14093,4100,4060,3995,3955,3890,4080,3975,310,1200,500,2970,5,1,62000000,2461,8.04,0.48,12,0.05,494.00,8211.00,6700,20240215,-40.75,3580,20241209,10.89,4120,-3.64,20250115,3810,4.20,20250103,6700,-40.75,20240215,3580,10.89,20241209,0.83,N,000430,500,310 억,,1229234,N,N,7,N,00,N
20250115,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3980,-40,5,-1.00,99288960,24558,26.46,4100,4120,3980,5220,2815,4020,4043.04,1.98,0,-11433,4100,4060,3995,3955,3890,4080,3975,310,1200,500,2970,5,1,62000000,2468,8.06,0.48,12,0.04,494.00,8211.00,6700,20240215,-40.60,3580,20241209,11.17,4120,-3.40,20250115,3810,4.46,20250103,6700,-40.60,20240215,3580,11.17,20241209,0.83,N,000430,500,310 억,,1229234,N,N,7,N,00,N
20250115,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4095,75,2,1.87,15673440,3825,4.12,4100,4100,4025,5220,2815,4020,4097.63,1.98,0,-534,4100,4060,3995,3955,3890,4080,3975,310,1200,500,2970,5,1,62000000,2539,8.29,0.50,12,0.01,494.00,8211.00,6700,20240215,-38.88,3580,20241209,14.39,4100,-0.12,20250115,3810,7.48,20250103,6700,-38.88,20240215,3580,14.39,20241209,0.83,N,000430,500,310 억,,1229234,N,N,7,N,00,N
20250114,160107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4020,95,2,2.42,371463720,92789,160.70,3930,4035,3930,5100,2750,3925,4003.31,1.93,0,33675,4021,3972,3941,3892,3861,3957,3877,310,1175,500,2900,5,1,62000000,2492,8.14,0.49,12,0.15,494.00,8211.00,6700,20240215,-40.00,3580,20241209,12.29,4035,-0.37,20250114,3810,5.51,20250103,6700,-40.00,20240215,3580,12.29,20241209,0.83,N,000430,500,310 억,,1194482,N,N,7,N,00,N
20250114,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4010,85,2,2.17,320943615,80221,138.94,3930,4025,3930,5100,2750,3925,4000.74,1.93,0,32131,4021,3972,3941,3892,3861,3957,3877,310,1175,500,2900,5,1,62000000,2486,8.12,0.49,12,0.13,494.00,8211.00,6700,20240215,-40.15,3580,20241209,12.01,4025,-0.37,20250114,3810,5.25,20250103,6700,-40.15,20240215,3580,12.01,20241209,0.83,N,000430,500,310 억,,1194482,N,N,46,N,00,N
20250114,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4005,80,2,2.04,265346270,66354,114.92,3930,4025,3930,5100,2750,3925,3998.95,1.93,0,29497,4021,3972,3941,3892,3861,3957,3877,310,1175,500,2900,5,1,62000000,2483,8.11,0.49,12,0.11,494.00,8211.00,6700,20240215,-40.22,3580,20241209,11.87,4025,-0.50,20250114,3810,5.12,20250103,6700,-40.22,20240215,3580,11.87,20241209,0.83,N,000430,500,310 억,,1194482,N,N,46,N,00,N
20250114,130107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4010,85,2,2.17,184414085,46135,79.90,3930,4025,3930,5100,2750,3925,3997.27,1.93,0,14292,4021,3972,3941,3892,3861,3957,3877,310,1175,500,2900,5,1,62000000,2486,8.12,0.49,12,0.07,494.00,8211.00,6700,20240215,-40.15,3580,20241209,12.01,4025,-0.37,20250114,3810,5.25,20250103,6700,-40.15,20240215,3580,12.01,20241209,0.83,N,000430,500,310 억,,1194482,N,N,46,N,00,N
20250114,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4000,75,2,1.91,129387995,32406,56.12,3930,4020,3930,5100,2750,3925,3992.72,1.93,0,11577,4021,3972,3941,3892,3861,3957,3877,310,1175,500,2900,5,1,62000000,2480,8.10,0.49,12,0.05,494.00,8211.00,6700,20240215,-40.30,3580,20241209,11.73,4020,-0.50,20250114,3810,4.99,20250103,6700,-40.30,20240215,3580,11.73,20241209,0.83,N,000430,500,310 억,,1194482,N,N,46,N,00,N
20250114,110107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3990,65,2,1.66,74132095,18585,32.19,3930,4020,3930,5100,2750,3925,3988.81,1.93,0,5684,4021,3972,3941,3892,3861,3957,3877,310,1175,500,2900,5,1,62000000,2474,8.08,0.49,12,0.03,494.00,8211.00,6700,20240215,-40.45,3580,20241209,11.45,4020,-0.75,20250114,3810,4.72,20250103,6700,-40.45,20240215,3580,11.45,20241209,0.83,N,000430,500,310 억,,1194482,N,N,46,N,00,N
20250114,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3975,50,2,1.27,60854625,15260,26.43,3930,4020,3930,5100,2750,3925,3987.85,1.93,0,4734,4021,3972,3941,3892,3861,3957,3877,310,1175,500,2900,5,1,62000000,2465,8.05,0.48,12,0.02,494.00,8211.00,6700,20240215,-40.67,3580,20241209,11.03,4020,-1.12,20250114,3810,4.33,20250103,6700,-40.67,20240215,3580,11.03,20241209,0.83,N,000430,500,310 억,,1194482,N,N,46,N,00,N
20250114,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3930,5,2,0.13,2004300,510,0.88,3930,3930,3930,5100,2750,3925,3930.00,1.93,0,-179,4021,3972,3941,3892,3861,3957,3877,310,1175,500,2900,5,1,62000000,2437,7.96,0.48,12,0.00,494.00,8211.00,6700,20240215,-41.34,3580,20241209,9.78,4000,-1.75,20250110,3810,3.15,20250103,6700,-41.34,20240215,3580,9.78,20241209,0.83,N,000430,500,310 억,,1194482,N,N,46,N,00,N
20250113,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3925,-65,5,-1.63,227462325,57689,104.83,3980,3990,3910,5180,2795,3990,3942.91,1.96,0,-16162,4063,4026,3963,3926,3863,4045,3945,310,1190,500,2950,5,1,62000000,2434,7.95,0.48,12,0.09,494.00,8211.00,6700,20240215,-41.42,3580,20241209,9.64,4000,-1.88,20250110,3810,3.02,20250103,6700,-41.42,20240215,3580,9.64,20241209,0.84,N,000430,500,310 억,,1215665,N,N,46,N,00,N
20250113,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3945,-45,5,-1.13,203053400,51467,93.52,3980,3990,3910,5180,2795,3990,3945.31,1.96,0,-18215,4063,4026,3963,3926,3863,4045,3945,310,1190,500,2950,5,1,62000000,2446,7.99,0.48,12,0.08,494.00,8211.00,6700,20240215,-41.12,3580,20241209,10.20,4000,-1.38,20250110,3810,3.54,20250103,6700,-41.12,20240215,3580,10.20,20241209,0.84,N,000430,500,310 억,,1215665,N,N,50,N,00,N
20250113,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3950,-40,5,-1.00,142775130,36168,65.72,3980,3990,3910,5180,2795,3990,3947.55,1.96,0,-10858,4063,4026,3963,3926,3863,4045,3945,310,1190,500,2950,5,1,62000000,2449,8.00,0.48,12,0.06,494.00,8211.00,6700,20240215,-41.04,3580,20241209,10.34,4000,-1.25,20250110,3810,3.67,20250103,6700,-41.04,20240215,3580,10.34,20241209,0.84,N,000430,500,310 억,,1215665,N,N,50,N,00,N
20250113,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3945,-45,5,-1.13,133517765,33824,61.46,3980,3990,3910,5180,2795,3990,3947.43,1.96,0,-10484,4063,4026,3963,3926,3863,4045,3945,310,1190,500,2950,5,1,62000000,2446,7.99,0.48,12,0.05,494.00,8211.00,6700,20240215,-41.12,3580,20241209,10.20,4000,-1.38,20250110,3810,3.54,20250103,6700,-41.12,20240215,3580,10.20,20241209,0.84,N,000430,500,310 억,,1215665,N,N,50,N,00,N
20250113,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3940,-50,5,-1.25,116488025,29488,53.58,3980,3990,3910,5180,2795,3990,3950.35,1.96,0,-8769,4063,4026,3963,3926,3863,4045,3945,310,1190,500,2950,5,1,62000000,2443,7.98,0.48,12,0.05,494.00,8211.00,6700,20240215,-41.19,3580,20241209,10.06,4000,-1.50,20250110,3810,3.41,20250103,6700,-41.19,20240215,3580,10.06,20241209,0.84,N,000430,500,310 억,,1215665,N,N,50,N,00,N
20250113,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3930,-60,5,-1.50,90887835,22987,41.77,3980,3990,3910,5180,2795,3990,3953.88,1.96,0,-5055,4063,4026,3963,3926,3863,4045,3945,310,1190,500,2950,5,1,62000000,2437,7.96,0.48,12,0.04,494.00,8211.00,6700,20240215,-41.34,3580,20241209,9.78,4000,-1.75,20250110,3810,3.15,20250103,6700,-41.34,20240215,3580,9.78,20241209,0.84,N,000430,500,310 억,,1215665,N,N,50,N,00,N
20250113,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3975,-15,5,-0.38,54101625,13654,24.81,3980,3990,3950,5180,2795,3990,3962.33,1.96,0,321,4063,4026,3963,3926,3863,4045,3945,310,1190,500,2950,5,1,62000000,2465,8.05,0.48,12,0.02,494.00,8211.00,6700,20240215,-40.67,3580,20241209,11.03,4000,-0.62,20250110,3810,4.33,20250103,6700,-40.67,20240215,3580,11.03,20241209,0.84,N,000430,500,310 억,,1215665,N,N,50,N,00,N
20250113,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3980,-10,5,-0.25,1293500,325,0.59,3980,3980,3980,5180,2795,3990,3980.00,1.96,0,-324,4063,4026,3963,3926,3863,4045,3945,310,1190,500,2950,5,1,62000000,2468,8.06,0.48,12,0.00,494.00,8211.00,6700,20240215,-40.60,3580,20241209,11.17,4000,-0.50,20250110,3810,4.46,20250103,6700,-40.60,20240215,3580,11.17,20241209,0.84,N,000430,500,310 억,,1215665,N,N,50,N,00,N
20250110,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3990,85,2,2.18,217800535,54894,190.49,3920,4000,3900,5070,2735,3905,3967.65,1.93,0,17277,3978,3941,3923,3886,3868,3932,3877,310,1165,500,2880,5,1,62000000,2474,8.08,0.49,12,0.09,494.00,8211.00,6700,20240215,-40.45,3580,20241209,11.45,4000,-0.25,20250110,3810,4.72,20250103,6700,-40.45,20240215,3580,11.45,20241209,0.85,N,000430,500,310 억,,1195624,N,N,50,N,00,N
20250110,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3985,80,2,2.05,202357080,51020,177.05,3920,4000,3900,5070,2735,3905,3966.23,1.93,0,17421,3978,3941,3923,3886,3868,3932,3877,310,1165,500,2880,5,1,62000000,2471,8.07,0.49,12,0.08,494.00,8211.00,6700,20240215,-40.52,3580,20241209,11.31,4000,-0.38,20250110,3810,4.59,20250103,6700,-40.52,20240215,3580,11.31,20241209,0.85,N,000430,500,310 억,,1195624,N,N,2,N,00,N
20250110,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3970,65,2,1.66,122797175,31050,107.75,3920,3980,3900,5070,2735,3905,3954.82,1.93,0,12871,3978,3941,3923,3886,3868,3932,3877,310,1165,500,2880,5,1,62000000,2461,8.04,0.48,12,0.05,494.00,8211.00,6700,20240215,-40.75,3580,20241209,10.89,3980,-0.25,20250110,3810,4.20,20250103,6700,-40.75,20240215,3580,10.89,20241209,0.85,N,000430,500,310 억,,1195624,N,N,2,N,00,N
20250110,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3980,75,2,1.92,93938350,23788,82.55,3920,3980,3900,5070,2735,3905,3948.98,1.93,0,12569,3978,3941,3923,3886,3868,3932,3877,310,1165,500,2880,5,1,62000000,2468,8.06,0.48,12,0.04,494.00,8211.00,6700,20240215,-40.60,3580,20241209,11.17,3980,0.00,20250110,3810,4.46,20250103,6700,-40.60,20240215,3580,11.17,20241209,0.85,N,000430,500,310 억,,1195624,N,N,2,N,00,N
20250110,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3955,50,2,1.28,40347000,10262,35.61,3920,3960,3900,5070,2735,3905,3931.69,1.93,0,3347,3978,3941,3923,3886,3868,3932,3877,310,1165,500,2880,5,1,62000000,2452,8.01,0.48,12,0.02,494.00,8211.00,6700,20240215,-40.97,3580,20241209,10.47,3960,0.00,20250109,3810,3.81,20250103,6700,-40.97,20240215,3580,10.47,20241209,0.85,N,000430,500,310 억,,1195624,N,N,2,N,00,N
20250110,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3925,20,2,0.51,18568785,4744,16.46,3920,3940,3900,5070,2735,3905,3914.16,1.93,0,-255,3978,3941,3923,3886,3868,3932,3877,310,1165,500,2880,5,1,62000000,2434,7.95,0.48,12,0.01,494.00,8211.00,6700,20240215,-41.42,3580,20241209,9.64,3960,-0.88,20250109,3810,3.02,20250103,6700,-41.42,20240215,3580,9.64,20241209,0.85,N,000430,500,310 억,,1195624,N,N,2,N,00,N
20250110,100107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3920,15,2,0.38,14620580,3738,12.97,3920,3940,3900,5070,2735,3905,3911.34,1.93,0,-71,3978,3941,3923,3886,3868,3932,3877,310,1165,500,2880,5,1,62000000,2430,7.94,0.48,12,0.01,494.00,8211.00,6700,20240215,-41.49,3580,20241209,9.50,3960,-1.01,20250109,3810,2.89,20250103,6700,-41.49,20240215,3580,9.50,20241209,0.85,N,000430,500,310 억,,1195624,N,N,2,N,00,N
20250110,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3905,0,3,0.00,899665,230,0.80,3920,3920,3905,5070,2735,3905,3911.59,1.93,0,-129,3978,3941,3923,3886,3868,3932,3877,310,1165,500,2880,5,1,62000000,2421,7.90,0.48,12,0.00,494.00,8211.00,6700,20240215,-41.72,3580,20241209,9.08,3960,-1.39,20250109,3810,2.49,20250103,6700,-41.72,20240215,3580,9.08,20241209,0.85,N,000430,500,310 억,,1195624,N,N,2,N,00,N
20250109,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3905,-30,5,-0.76,112479185,28679,45.16,3945,3960,3905,5110,2755,3935,3922.04,1.94,0,-4887,4001,3967,3901,3867,3801,3985,3885,310,1175,500,2910,5,1,62000000,2421,7.90,0.48,12,0.05,494.00,8211.00,6700,20240215,-41.72,3580,20241209,9.08,3960,-1.39,20250109,3810,2.49,20250103,6700,-41.72,20240215,3580,9.08,20241209,0.85,N,000430,500,310 억,,1205808,N,N,2,N,00,N
20250109,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3930,-5,5,-0.13,105800510,26970,42.47,3945,3960,3905,5110,2755,3935,3922.90,1.94,0,-5071,4001,3967,3901,3867,3801,3985,3885,310,1175,500,2910,5,1,62000000,2437,7.96,0.48,12,0.04,494.00,8211.00,6700,20240215,-41.34,3580,20241209,9.78,3960,-0.76,20250109,3810,3.15,20250103,6700,-41.34,20240215,3580,9.78,20241209,0.85,N,000430,500,310 억,,1205808,N,N,37,N,00,N
20250109,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3920,-15,5,-0.38,98363720,25069,39.47,3945,3960,3905,5110,2755,3935,3923.72,1.94,0,-5082,4001,3967,3901,3867,3801,3985,3885,310,1175,500,2910,5,1,62000000,2430,7.94,0.48,12,0.04,494.00,8211.00,6700,20240215,-41.49,3580,20241209,9.50,3960,-1.01,20250109,3810,2.89,20250103,6700,-41.49,20240215,3580,9.50,20241209,0.85,N,000430,500,310 억,,1205808,N,N,37,N,00,N
20250109,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3935,0,3,0.00,66409065,16924,26.65,3945,3960,3905,5110,2755,3935,3923.96,1.94,0,-4815,4001,3967,3901,3867,3801,3985,3885,310,1175,500,2910,5,1,62000000,2440,7.97,0.48,12,0.03,494.00,8211.00,6700,20240215,-41.27,3580,20241209,9.92,3960,-0.63,20250109,3810,3.28,20250103,6700,-41.27,20240215,3580,9.92,20241209,0.85,N,000430,500,310 억,,1205808,N,N,37,N,00,N
20250109,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3920,-15,5,-0.38,64821045,16520,26.01,3945,3960,3905,5110,2755,3935,3923.79,1.94,0,-4813,4001,3967,3901,3867,3801,3985,3885,310,1175,500,2910,5,1,62000000,2430,7.94,0.48,12,0.03,494.00,8211.00,6700,20240215,-41.49,3580,20241209,9.50,3960,-1.01,20250109,3810,2.89,20250103,6700,-41.49,20240215,3580,9.50,20241209,0.85,N,000430,500,310 억,,1205808,N,N,37,N,00,N
20250109,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3945,10,2,0.25,34809210,8853,13.94,3945,3960,3905,5110,2755,3935,3931.91,1.94,0,-2502,4001,3967,3901,3867,3801,3985,3885,310,1175,500,2910,5,1,62000000,2446,7.99,0.48,12,0.01,494.00,8211.00,6700,20240215,-41.12,3580,20241209,10.20,3960,-0.38,20250109,3810,3.54,20250103,6700,-41.12,20240215,3580,10.20,20241209,0.85,N,000430,500,310 억,,1205808,N,N,37,N,00,N
20250109,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3925,-10,5,-0.25,21298300,5405,8.51,3945,3960,3920,5110,2755,3935,3940.48,1.94,0,-1265,4001,3967,3901,3867,3801,3985,3885,310,1175,500,2910,5,1,62000000,2434,7.95,0.48,12,0.01,494.00,8211.00,6700,20240215,-41.42,3580,20241209,9.64,3960,-0.88,20250109,3810,3.02,20250103,6700,-41.42,20240215,3580,9.64,20241209,0.85,N,000430,500,310 억,,1205808,N,N,37,N,00,N
20250109,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3945,10,2,0.25,102570,26,0.04,3945,3945,3945,5110,2755,3935,3945.00,1.94,0,0,4001,3967,3901,3867,3801,3985,3885,310,1175,500,2910,5,1,62000000,2446,7.99,0.48,12,0.00,494.00,8211.00,6700,20240215,-41.12,3580,20241209,10.20,3945,0.00,20250109,3810,3.54,20250103,6700,-41.12,20240215,3580,10.20,20241209,0.85,N,000430,500,310 억,,1205808,N,N,37,N,00,N
20250108,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3935,45,2,1.16,246786605,63369,164.25,3890,3935,3835,5050,2725,3890,3894.44,1.91,0,19587,3943,3916,3888,3861,3833,3930,3875,310,1160,500,2870,5,1,62000000,2440,7.97,0.48,12,0.10,494.00,8211.00,6700,20240215,-41.27,3580,20241209,9.92,3935,0.00,20250108,3810,3.28,20250103,6700,-41.27,20240215,3580,9.92,20241209,0.85,N,000430,500,310 억,,1185495,N,N,37,N,00,N
20250108,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3910,20,2,0.51,223213870,57368,148.70,3890,3935,3835,5050,2725,3890,3890.91,1.91,0,18962,3943,3916,3888,3861,3833,3930,3875,310,1160,500,2870,5,1,62000000,2424,7.91,0.48,12,0.09,494.00,8211.00,6700,20240215,-41.64,3580,20241209,9.22,3935,-0.64,20250108,3810,2.62,20250103,6700,-41.64,20240215,3580,9.22,20241209,0.85,N,000430,500,310 억,,1185495,N,N,18,N,00,N
20250108,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3930,40,2,1.03,198826725,51145,132.57,3890,3935,3835,5050,2725,3890,3887.51,1.91,0,17146,3943,3916,3888,3861,3833,3930,3875,310,1160,500,2870,5,1,62000000,2437,7.96,0.48,12,0.08,494.00,8211.00,6700,20240215,-41.34,3580,20241209,9.78,3935,-0.13,20250108,3810,3.15,20250103,6700,-41.34,20240215,3580,9.78,20241209,0.85,N,000430,500,310 억,,1185495,N,N,18,N,00,N
20250108,130107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3915,25,2,0.64,169600820,43701,113.27,3890,3930,3835,5050,2725,3890,3880.94,1.91,0,11098,3943,3916,3888,3861,3833,3930,3875,310,1160,500,2870,5,1,62000000,2427,7.93,0.48,12,0.07,494.00,8211.00,6700,20240215,-41.57,3580,20241209,9.36,3930,-0.38,20250108,3810,2.76,20250103,6700,-41.57,20240215,3580,9.36,20241209,0.85,N,000430,500,310 억,,1185495,N,N,18,N,00,N
20250108,120107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3925,35,2,0.90,157459435,40601,105.24,3890,3930,3835,5050,2725,3890,3878.22,1.91,0,11071,3943,3916,3888,3861,3833,3930,3875,310,1160,500,2870,5,1,62000000,2434,7.95,0.48,12,0.07,494.00,8211.00,6700,20240215,-41.42,3580,20241209,9.64,3930,-0.13,20250108,3810,3.02,20250103,6700,-41.42,20240215,3580,9.64,20241209,0.85,N,000430,500,310 억,,1185495,N,N,18,N,00,N
20250108,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3905,15,2,0.39,103953460,26924,69.79,3890,3905,3835,5050,2725,3890,3861.00,1.91,0,1419,3943,3916,3888,3861,3833,3930,3875,310,1160,500,2870,5,1,62000000,2421,7.90,0.48,12,0.04,494.00,8211.00,6700,20240215,-41.72,3580,20241209,9.08,3915,-0.26,20250107,3810,2.49,20250103,6700,-41.72,20240215,3580,9.08,20241209,0.85,N,000430,500,310 억,,1185495,N,N,18,N,00,N
20250108,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3860,-30,5,-0.77,58231280,15116,39.18,3890,3890,3835,5050,2725,3890,3852.29,1.91,0,4616,3943,3916,3888,3861,3833,3930,3875,310,1160,500,2870,5,1,62000000,2393,7.81,0.47,12,0.02,494.00,8211.00,6700,20240215,-42.39,3580,20241209,7.82,3915,-1.40,20250107,3810,1.31,20250103,6700,-42.39,20240215,3580,7.82,20241209,0.85,N,000430,500,310 억,,1185495,N,N,18,N,00,N
20250108,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3865,-25,5,-0.64,1913170,493,1.28,3890,3890,3865,5050,2725,3890,3880.67,1.91,0,-224,3943,3916,3888,3861,3833,3930,3875,310,1160,500,2870,5,1,62000000,2396,7.82,0.47,12,0.00,494.00,8211.00,6700,20240215,-42.31,3580,20241209,7.96,3915,-1.28,20250107,3810,1.44,20250103,6700,-42.31,20240215,3580,7.96,20241209,0.85,N,000430,500,310 억,,1185495,N,N,18,N,00,N
20250107,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3890,5,2,0.13,149250170,38370,98.48,3860,3915,3860,5050,2720,3885,3889.76,1.93,0,-4919,3938,3911,3863,3836,3788,3925,3850,310,1165,500,2870,5,1,62000000,2412,7.87,0.47,12,0.06,494.00,8211.00,6700,20240215,-41.94,3580,20241209,8.66,3915,-0.64,20250107,3810,2.10,20250103,6700,-41.94,20240215,3580,8.66,20241209,0.86,N,000430,500,310 억,,1196933,N,N,18,N,00,N
20250107,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3885,0,3,0.00,140171210,36036,92.49,3860,3915,3860,5050,2720,3885,3889.75,1.93,0,-4356,3938,3911,3863,3836,3788,3925,3850,310,1165,500,2870,5,1,62000000,2409,7.86,0.47,12,0.06,494.00,8211.00,6700,20240215,-42.01,3580,20241209,8.52,3915,-0.77,20250107,3810,1.97,20250103,6700,-42.01,20240215,3580,8.52,20241209,0.86,N,000430,500,310 억,,1196933,N,N,0,N,00,N
20250107,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3890,5,2,0.13,127784800,32847,84.31,3860,3915,3860,5050,2720,3885,3890.30,1.93,0,-3128,3938,3911,3863,3836,3788,3925,3850,310,1165,500,2870,5,1,62000000,2412,7.87,0.47,12,0.05,494.00,8211.00,6700,20240215,-41.94,3580,20241209,8.66,3915,-0.64,20250107,3810,2.10,20250103,6700,-41.94,20240215,3580,8.66,20241209,0.86,N,000430,500,310 억,,1196933,N,N,0,N,00,N
20250107,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3885,0,3,0.00,110775300,28461,73.05,3860,3915,3860,5050,2720,3885,3892.18,1.93,0,-3204,3938,3911,3863,3836,3788,3925,3850,310,1165,500,2870,5,1,62000000,2409,7.86,0.47,12,0.05,494.00,8211.00,6700,20240215,-42.01,3580,20241209,8.52,3915,-0.77,20250107,3810,1.97,20250103,6700,-42.01,20240215,3580,8.52,20241209,0.86,N,000430,500,310 억,,1196933,N,N,0,N,00,N
20250107,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3880,-5,5,-0.13,76043505,19506,50.06,3860,3915,3860,5050,2720,3885,3898.47,1.93,0,-1550,3938,3911,3863,3836,3788,3925,3850,310,1165,500,2870,5,1,62000000,2406,7.85,0.47,12,0.03,494.00,8211.00,6700,20240215,-42.09,3580,20241209,8.38,3915,-0.89,20250107,3810,1.84,20250103,6700,-42.09,20240215,3580,8.38,20241209,0.86,N,000430,500,310 억,,1196933,N,N,0,N,00,N
20250107,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3895,10,2,0.26,55965250,14342,36.81,3860,3915,3860,5050,2720,3885,3902.19,1.93,0,1230,3938,3911,3863,3836,3788,3925,3850,310,1165,500,2870,5,1,62000000,2415,7.88,0.47,12,0.02,494.00,8211.00,6700,20240215,-41.87,3580,20241209,8.80,3915,-0.51,20250107,3810,2.23,20250103,6700,-41.87,20240215,3580,8.80,20241209,0.86,N,000430,500,310 억,,1196933,N,N,0,N,00,N
20250107,100107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3900,15,2,0.39,43309830,11098,28.48,3860,3915,3860,5050,2720,3885,3902.49,1.93,0,2234,3938,3911,3863,3836,3788,3925,3850,310,1165,500,2870,5,1,62000000,2418,7.89,0.47,12,0.02,494.00,8211.00,6700,20240215,-41.79,3580,20241209,8.94,3915,-0.38,20250107,3810,2.36,20250103,6700,-41.79,20240215,3580,8.94,20241209,0.86,N,000430,500,310 억,,1196933,N,N,0,N,00,N
20250107,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3890,5,2,0.13,2226015,576,1.48,3860,3890,3860,5050,2720,3885,3864.61,1.93,0,30,3938,3911,3863,3836,3788,3925,3850,310,1165,500,2870,5,1,62000000,2412,7.87,0.47,12,0.00,494.00,8211.00,6700,20240215,-41.94,3580,20241209,8.66,3890,0.00,20250102,3810,2.10,20250103,6700,-41.94,20240215,3580,8.66,20241209,0.86,N,000430,500,310 억,,1196933,N,N,0,N,00,N
20250106,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3885,50,2,1.30,149099375,38690,113.90,3820,3890,3815,4985,2685,3835,3853.69,1.91,0,9105,3891,3862,3836,3807,3781,3877,3822,310,1150,500,2830,5,1,62000000,2409,7.86,0.47,12,0.06,494.00,8211.00,6700,20240215,-42.01,3580,20241209,8.52,3890,0.00,20250102,3810,1.97,20250103,6700,-42.01,20240215,3580,8.52,20241209,0.83,N,000430,500,310 억,,1186167,N,N,0,N,00,N
20250106,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3880,45,2,1.17,125677025,32651,96.12,3820,3890,3815,4985,2685,3835,3849.10,1.91,0,7327,3891,3862,3836,3807,3781,3877,3822,310,1150,500,2830,5,1,62000000,2406,7.85,0.47,12,0.05,494.00,8211.00,6700,20240215,-42.09,3580,20241209,8.38,3890,0.00,20250102,3810,1.84,20250103,6700,-42.09,20240215,3580,8.38,20241209,0.83,N,000430,500,310 억,,1186167,N,N,0,N,00,N
20250106,140105,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3860,25,2,0.65,104354600,27142,79.90,3820,3880,3815,4985,2685,3835,3844.76,1.91,0,4564,3891,3862,3836,3807,3781,3877,3822,310,1150,500,2830,5,1,62000000,2393,7.81,0.47,12,0.04,494.00,8211.00,6700,20240215,-42.39,3580,20241209,7.82,3890,-0.77,20250102,3810,1.31,20250103,6700,-42.39,20240215,3580,7.82,20241209,0.83,N,000430,500,310 억,,1186167,N,N,0,N,00,N
20250106,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3865,30,2,0.78,74820560,19496,57.40,3820,3880,3815,4985,2685,3835,3837.74,1.91,0,3545,3891,3862,3836,3807,3781,3877,3822,310,1150,500,2830,5,1,62000000,2396,7.82,0.47,12,0.03,494.00,8211.00,6700,20240215,-42.31,3580,20241209,7.96,3890,-0.64,20250102,3810,1.44,20250103,6700,-42.31,20240215,3580,7.96,20241209,0.83,N,000430,500,310 억,,1186167,N,N,0,N,00,N
20250106,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3855,20,2,0.52,66612830,17367,51.13,3820,3880,3815,4985,2685,3835,3835.60,1.91,0,3167,3891,3862,3836,3807,3781,3877,3822,310,1150,500,2830,5,1,62000000,2390,7.80,0.47,12,0.03,494.00,8211.00,6700,20240215,-42.46,3580,20241209,7.68,3890,-0.90,20250102,3810,1.18,20250103,6700,-42.46,20240215,3580,7.68,20241209,0.83,N,000430,500,310 억,,1186167,N,N,0,N,00,N
20250106,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,15,2,0.39,49645385,12968,38.18,3820,3860,3815,4985,2685,3835,3828.30,1.91,0,-86,3891,3862,3836,3807,3781,3877,3822,310,1150,500,2830,5,1,62000000,2387,7.79,0.47,12,0.02,494.00,8211.00,6700,20240215,-42.54,3580,20241209,7.54,3890,-1.03,20250102,3810,1.05,20250103,6700,-42.54,20240215,3580,7.54,20241209,0.83,N,000430,500,310 억,,1186167,N,N,0,N,00,N
20250106,100105,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3825,-10,5,-0.26,40186440,10504,30.92,3820,3860,3815,4985,2685,3835,3825.82,1.91,0,-267,3891,3862,3836,3807,3781,3877,3822,310,1150,500,2830,5,1,62000000,2372,7.74,0.47,12,0.02,494.00,8211.00,6700,20240215,-42.91,3580,20241209,6.84,3890,-1.67,20250102,3810,0.39,20250103,6700,-42.91,20240215,3580,6.84,20241209,0.83,N,000430,500,310 억,,1186167,N,N,0,N,00,N
20250106,090105,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3860,25,2,0.65,8468480,2217,6.53,3820,3860,3815,4985,2685,3835,3819.79,1.91,0,-82,3891,3862,3836,3807,3781,3877,3822,310,1150,500,2830,5,1,62000000,2393,7.81,0.47,12,0.00,494.00,8211.00,6700,20240215,-42.39,3580,20241209,7.82,3890,-0.77,20250102,3810,1.31,20250103,6700,-42.39,20240215,3580,7.82,20241209,0.83,N,000430,500,310 억,,1186167,N,N,0,N,00,N
20250103,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3835,10,2,0.26,128670460,33498,61.71,3815,3865,3810,4970,2680,3825,3841.15,1.90,0,8396,3918,3871,3843,3796,3768,3857,3782,310,1145,500,2830,5,1,62000000,2378,7.76,0.47,12,0.05,494.00,8211.00,6700,20240215,-42.76,3580,20241209,7.12,3890,-1.41,20250102,3810,0.66,20250103,6700,-42.76,20240215,3580,7.12,20241209,0.85,N,000430,500,310 억,,1177870,N,N,1,N,00,N
20250103,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3825,0,3,0.00,109424665,28479,52.46,3815,3865,3810,4970,2680,3825,3842.31,1.90,0,9029,3918,3871,3843,3796,3768,3857,3782,310,1145,500,2830,5,1,62000000,2372,7.74,0.47,12,0.05,494.00,8211.00,6700,20240215,-42.91,3580,20241209,6.84,3890,-1.67,20250102,3810,0.39,20250103,6700,-42.91,20240215,3580,6.84,20241209,0.85,N,000430,500,310 억,,1177870,N,N,1,N,00,N
20250103,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3845,20,2,0.52,77944375,20267,37.33,3815,3865,3815,4970,2680,3825,3845.90,1.90,0,8103,3918,3871,3843,3796,3768,3857,3782,310,1145,500,2830,5,1,62000000,2384,7.78,0.47,12,0.03,494.00,8211.00,6700,20240215,-42.61,3580,20241209,7.40,3890,-1.16,20250102,3815,0.79,20250103,6700,-42.61,20240215,3580,7.40,20241209,0.85,N,000430,500,310 억,,1177870,N,N,1,N,00,N
20250103,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3855,30,2,0.78,61140250,15908,29.30,3815,3865,3815,4970,2680,3825,3843.39,1.90,0,7392,3918,3871,3843,3796,3768,3857,3782,310,1145,500,2830,5,1,62000000,2390,7.80,0.47,12,0.03,494.00,8211.00,6700,20240215,-42.46,3580,20241209,7.68,3890,-0.90,20250102,3815,1.05,20250103,6700,-42.46,20240215,3580,7.68,20241209,0.85,N,000430,500,310 억,,1177870,N,N,1,N,00,N
20250103,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3865,40,2,1.05,59826875,15567,28.68,3815,3865,3815,4970,2680,3825,3843.21,1.90,0,7242,3918,3871,3843,3796,3768,3857,3782,310,1145,500,2830,5,1,62000000,2396,7.82,0.47,12,0.03,494.00,8211.00,6700,20240215,-42.31,3580,20241209,7.96,3890,-0.64,20250102,3815,1.31,20250103,6700,-42.31,20240215,3580,7.96,20241209,0.85,N,000430,500,310 억,,1177870,N,N,1,N,00,N
20250103,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3860,35,2,0.92,53498095,13926,25.65,3815,3865,3815,4970,2680,3825,3841.63,1.90,0,7222,3918,3871,3843,3796,3768,3857,3782,310,1145,500,2830,5,1,62000000,2393,7.81,0.47,12,0.02,494.00,8211.00,6700,20240215,-42.39,3580,20241209,7.82,3890,-0.77,20250102,3815,1.18,20250103,6700,-42.39,20240215,3580,7.82,20241209,0.85,N,000430,500,310 억,,1177870,N,N,1,N,00,N
20250103,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3865,40,2,1.05,29744365,7742,14.26,3815,3865,3815,4970,2680,3825,3842.00,1.90,0,6836,3918,3871,3843,3796,3768,3857,3782,310,1145,500,2830,5,1,62000000,2396,7.82,0.47,12,0.01,494.00,8211.00,6700,20240215,-42.31,3580,20241209,7.96,3890,-0.64,20250102,3815,1.31,20250103,6700,-42.31,20240215,3580,7.96,20241209,0.85,N,000430,500,310 억,,1177870,N,N,1,N,00,N
20250103,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3825,0,3,0.00,584015,153,0.28,3815,3825,3815,4970,2680,3825,3815.62,1.90,0,-9,3918,3871,3843,3796,3768,3857,3782,310,1145,500,2830,5,1,62000000,2372,7.74,0.47,12,0.00,494.00,8211.00,6700,20240215,-42.91,3580,20241209,6.84,3890,-1.67,20250102,3815,0.26,20250103,6700,-42.91,20240215,3580,6.84,20241209,0.85,N,000430,500,310 억,,1177870,N,N,1,N,00,N
20250102,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3825,-65,5,-1.67,203791155,53078,123.78,3890,3890,3815,5050,2725,3890,3839.47,1.92,0,-8633,4016,3952,3886,3822,3756,3985,3855,310,1160,500,2870,5,1,62000000,2372,7.74,0.47,12,0.09,494.00,8211.00,6700,20240215,-42.91,3580,20241209,6.84,3890,-1.67,20250102,3815,0.26,20250102,6700,-42.91,20240215,3580,6.84,20241209,0.86,N,000430,500,310 억,,1189102,N,N,1,N,00,N
20250102,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3840,-50,5,-1.29,150213340,39068,91.11,3890,3890,3820,5050,2725,3890,3844.92,1.92,0,-8338,4016,3952,3886,3822,3756,3985,3855,310,1160,500,2870,5,1,62000000,2381,7.77,0.47,12,0.06,494.00,8211.00,6700,20240215,-42.69,3580,20241209,7.26,3890,-1.29,20250102,3820,0.52,20250102,6700,-42.69,20240215,3580,7.26,20241209,0.86,N,000430,500,310 억,,1189102,N,N,0,N,00,N
20250102,140105,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3830,-60,5,-1.54,121771175,31640,73.78,3890,3890,3820,5050,2725,3890,3848.65,1.92,0,-7863,4016,3952,3886,3822,3756,3985,3855,310,1160,500,2870,5,1,62000000,2375,7.75,0.47,12,0.05,494.00,8211.00,6700,20240215,-42.84,3580,20241209,6.98,3890,-1.54,20250102,3820,0.26,20250102,6700,-42.84,20240215,3580,6.98,20241209,0.86,N,000430,500,310 억,,1189102,N,N,0,N,00,N
20250102,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-40,5,-1.03,64560520,16717,38.98,3890,3890,3845,5050,2725,3890,3861.97,1.92,0,-1611,4016,3952,3886,3822,3756,3985,3855,310,1160,500,2870,5,1,62000000,2387,7.79,0.47,12,0.03,494.00,8211.00,6700,20240215,-42.54,3580,20241209,7.54,3890,-1.03,20250102,3845,0.13,20250102,6700,-42.54,20240215,3580,7.54,20241209,0.86,N,000430,500,310 억,,1189102,N,N,0,N,00,N
20250102,120105,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3865,-25,5,-0.64,38870375,10049,23.43,3890,3890,3860,5050,2725,3890,3868.08,1.92,0,1398,4016,3952,3886,3822,3756,3985,3855,310,1160,500,2870,5,1,62000000,2396,7.82,0.47,12,0.02,494.00,8211.00,6700,20240215,-42.31,3580,20241209,7.96,3890,-0.64,20250102,3860,0.13,20250102,6700,-42.31,20240215,3580,7.96,20241209,0.86,N,000430,500,310 억,,1189102,N,N,0,N,00,N
20250102,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3860,-30,5,-0.77,24450970,6317,14.73,3890,3890,3860,5050,2725,3890,3870.66,1.92,0,182,4016,3952,3886,3822,3756,3985,3855,310,1160,500,2870,5,1,62000000,2393,7.81,0.47,12,0.01,494.00,8211.00,6700,20240215,-42.39,3580,20241209,7.82,3890,-0.77,20250102,3860,0.00,20250102,6700,-42.39,20240215,3580,7.82,20241209,0.86,N,000430,500,310 억,,1189102,N,N,0,N,00,N
20250102,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3880,-10,5,-0.26,4394985,1130,2.64,3890,3890,3880,5050,2725,3890,3889.37,1.92,0,-163,4016,3952,3886,3822,3756,3985,3855,310,1160,500,2870,5,1,62000000,2406,7.85,0.47,12,0.00,494.00,8211.00,6700,20240215,-42.09,3580,20241209,8.38,3890,-0.26,20250102,3880,0.00,20250102,6700,-42.09,20240215,3580,8.38,20241209,0.86,N,000430,500,310 억,,1189102,N,N,0,N,00,N
20250102,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3890,0,3,0.00,0,0,0.00,0,0,0,5050,2725,3890,0.00,1.92,0,0,4016,3952,3886,3822,3756,3985,3855,310,1160,500,2870,5,1,62000000,2412,7.87,0.47,12,0.00,494.00,8211.00,6700,20240215,-41.94,3580,20241209,8.66,0,0.00,0,0,0.00,0,6700,-41.94,20240215,3580,8.66,20241209,0.86,N,000430,500,310 억,,1189102,N,N,0,N,00,N