KissMeData/012280/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	886	-13	5	-1.45	65516862	73329	281.28	896	905	886	1168	630	899	893.48	0.37	-1695	905	901	900	896	895	901	896	276	269	500	660	1	1	51664505	458	6.28	0.68	12	0.14	141.00	1305.00	1000	20240201	-11.40	736	20241024	20.38	938	-5.54	20250110	872	1.61	20250122	1000	-11.40	20240201	736	20.38	20241024	0.01	N	012280	500	275 억	191545	N	N	2	N	N
3	20250124	150304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	893	-6	5	-0.67	50625141	56561	216.96	896	905	889	1168	630	899	895.04	0.37	-1793	905	901	900	896	895	901	896	276	269	500	660	1	1	51664505	461	6.33	0.68	12	0.11	141.00	1305.00	1000	20240201	-10.70	736	20241024	21.33	938	-4.80	20250110	872	2.41	20250122	1000	-10.70	20240201	736	21.33	20241024	0.01	N	012280	500	275 억	191545	N	N	0	N	N
4	20250124	140305	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	893	-6	5	-0.67	27461818	30681	117.69	896	905	889	1168	630	899	895.04	0.37	-920	905	901	900	896	895	901	896	276	269	500	660	1	1	51664505	461	6.33	0.68	12	0.06	141.00	1305.00	1000	20240201	-10.70	736	20241024	21.33	938	-4.80	20250110	872	2.41	20250122	1000	-10.70	20240201	736	21.33	20241024	0.01	N	012280	500	275 억	191545	N	N	0	N	N
5	20250124	130306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	893	-6	5	-0.67	26763587	29900	114.69	896	905	889	1168	630	899	895.07	0.37	-920	905	901	900	896	895	901	896	276	269	500	660	1	1	51664505	461	6.33	0.68	12	0.06	141.00	1305.00	1000	20240201	-10.70	736	20241024	21.33	938	-4.80	20250110	872	2.41	20250122	1000	-10.70	20240201	736	21.33	20241024	0.01	N	012280	500	275 억	191545	N	N	0	N	N
6	20250124	120305	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	894	-5	5	-0.56	24007534	26816	102.86	896	905	889	1168	630	899	895.23	0.37	-398	905	901	900	896	895	901	896	276	269	500	660	1	1	51664505	462	6.34	0.69	12	0.05	141.00	1305.00	1000	20240201	-10.60	736	20241024	21.47	938	-4.69	20250110	872	2.52	20250122	1000	-10.60	20240201	736	21.47	20241024	0.01	N	012280	500	275 억	191545	N	N	0	N	N
7	20250124	110306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	893	-6	5	-0.67	23056008	25751	98.78	896	905	889	1168	630	899	895.31	0.37	-346	905	901	900	896	895	901	896	276	269	500	660	1	1	51664505	461	6.33	0.68	12	0.05	141.00	1305.00	1000	20240201	-10.70	736	20241024	21.33	938	-4.80	20250110	872	2.41	20250122	1000	-10.70	20240201	736	21.33	20241024	0.01	N	012280	500	275 억	191545	N	N	0	N	N
8	20250124	100305	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	897	-2	5	-0.22	8434159	9398	36.05	896	905	895	1168	630	899	897.40	0.37	-1253	905	901	900	896	895	901	896	276	269	500	660	1	1	51664505	463	6.36	0.69	12	0.02	141.00	1305.00	1000	20240201	-10.30	736	20241024	21.88	938	-4.37	20250110	872	2.87	20250122	1000	-10.30	20240201	736	21.88	20241024	0.01	N	012280	500	275 억	191545	N	N	0	N	N
9	20250124	090305	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	896	-3	5	-0.33	1034731	1154	4.43	896	896	896	1168	630	899	896.00	0.37	-69	905	901	900	896	895	901	896	276	269	500	660	1	1	51664505	463	6.35	0.69	12	0.00	141.00	1305.00	1000	20240201	-10.40	736	20241024	21.74	938	-4.48	20250110	872	2.75	20250122	1000	-10.40	20240201	736	21.74	20241024	0.01	N	012280	500	275 억	191545	N	N	0	N	N
10	20250123	160305	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	899	-3	5	-0.33	23499171	26070	20.68	904	904	899	1172	632	902	901.39	0.37	-1019	928	914	893	879	858	922	887	276	270	500	660	1	1	51664505	464	6.38	0.69	12	0.05	141.00	1305.00	1000	20240201	-10.10	736	20241024	22.15	938	-4.16	20250110	872	3.10	20250122	1000	-10.10	20240201	736	22.15	20241024	0.01	N	012280	500	275 억	192462	N	N	0	N	N
11	20250123	150303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	902	0	3	0.00	22250869	24683	19.58	904	904	900	1172	632	902	901.47	0.37	-340	928	914	893	879	858	922	887	276	270	500	660	1	1	51664505	466	6.40	0.69	12	0.05	141.00	1305.00	1000	20240201	-9.80	736	20241024	22.55	938	-3.84	20250110	872	3.44	20250122	1000	-9.80	20240201	736	22.55	20241024	0.01	N	012280	500	275 억	192462	N	N	0	N	N
12	20250123	140304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	902	0	3	0.00	22196735	24623	19.53	904	904	900	1172	632	902	901.46	0.37	-288	928	914	893	879	858	922	887	276	270	500	660	1	1	51664505	466	6.40	0.69	12	0.05	141.00	1305.00	1000	20240201	-9.80	736	20241024	22.55	938	-3.84	20250110	872	3.44	20250122	1000	-9.80	20240201	736	22.55	20241024	0.01	N	012280	500	275 억	192462	N	N	0	N	N
13	20250123	130303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	904	2	2	0.22	21303604	23633	18.74	904	904	900	1172	632	902	901.43	0.37	-260	928	914	893	879	858	922	887	276	270	500	660	1	1	51664505	467	6.41	0.69	12	0.05	141.00	1305.00	1000	20240201	-9.60	736	20241024	22.83	938	-3.62	20250110	872	3.67	20250122	1000	-9.60	20240201	736	22.83	20241024	0.01	N	012280	500	275 억	192462	N	N	0	N	N
14	20250123	120303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	903	1	2	0.11	19650173	21800	17.29	904	904	900	1172	632	902	901.38	0.37	-237	928	914	893	879	858	922	887	276	270	500	660	1	1	51664505	467	6.40	0.69	12	0.04	141.00	1305.00	1000	20240201	-9.70	736	20241024	22.69	938	-3.73	20250110	872	3.56	20250122	1000	-9.70	20240201	736	22.69	20241024	0.01	N	012280	500	275 억	192462	N	N	0	N	N
15	20250123	110305	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	904	2	2	0.22	18907038	20977	16.64	904	904	900	1172	632	902	901.32	0.37	-226	928	914	893	879	858	922	887	276	270	500	660	1	1	51664505	467	6.41	0.69	12	0.04	141.00	1305.00	1000	20240201	-9.60	736	20241024	22.83	938	-3.62	20250110	872	3.67	20250122	1000	-9.60	20240201	736	22.83	20241024	0.01	N	012280	500	275 억	192462	N	N	0	N	N
16	20250123	100303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	902	0	3	0.00	17779136	19727	15.65	904	904	900	1172	632	902	901.26	0.37	-236	928	914	893	879	858	922	887	276	270	500	660	1	1	51664505	466	6.40	0.69	12	0.04	141.00	1305.00	1000	20240201	-9.80	736	20241024	22.55	938	-3.84	20250110	872	3.44	20250122	1000	-9.80	20240201	736	22.55	20241024	0.01	N	012280	500	275 억	192462	N	N	0	N	N
17	20250123	090303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	904	2	2	0.22	574944	636	0.50	904	904	904	1172	632	902	904.00	0.37	-92	928	914	893	879	858	922	887	276	270	500	660	1	1	51664505	467	6.41	0.69	12	0.00	141.00	1305.00	1000	20240201	-9.60	736	20241024	22.83	938	-3.62	20250110	872	3.67	20250122	1000	-9.60	20240201	736	22.83	20241024	0.01	N	012280	500	275 억	192462	N	N	0	N	N
18	20250122	160302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	902	1	2	0.11	113392480	126086	385.28	901	907	872	1171	631	901	899.33	0.37	2648	916	908	904	896	892	906	894	276	270	500	660	1	1	51664505	466	6.40	0.69	12	0.24	141.00	1305.00	1000	20240201	-9.80	736	20241024	22.55	938	-3.84	20250110	872	3.44	20250122	1000	-9.80	20240201	736	22.55	20241024	0.01	N	012280	500	275 억	189814	N	N	11	N	N
19	20250122	150302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	900	-1	5	-0.11	105516465	117342	358.56	901	907	872	1171	631	901	899.22	0.37	2958	916	908	904	896	892	906	894	276	270	500	660	1	1	51664505	465	6.38	0.69	12	0.23	141.00	1305.00	1000	20240201	-10.00	736	20241024	22.28	938	-4.05	20250110	872	3.21	20250122	1000	-10.00	20240201	736	22.28	20241024	0.01	N	012280	500	275 억	189814	N	N	11	N	N
20	20250122	140301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	896	-5	5	-0.55	102530100	114022	348.41	901	907	872	1171	631	901	899.21	0.37	3011	916	908	904	896	892	906	894	276	270	500	660	1	1	51664505	463	6.35	0.69	12	0.22	141.00	1305.00	1000	20240201	-10.40	736	20241024	21.74	938	-4.48	20250110	872	2.75	20250122	1000	-10.40	20240201	736	21.74	20241024	0.01	N	012280	500	275 억	189814	N	N	11	N	N
21	20250122	130302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	902	1	2	0.11	87021047	96778	295.72	901	907	872	1171	631	901	899.18	0.37	4267	916	908	904	896	892	906	894	276	270	500	660	1	1	51664505	466	6.40	0.69	12	0.19	141.00	1305.00	1000	20240201	-9.80	736	20241024	22.55	938	-3.84	20250110	872	3.44	20250122	1000	-9.80	20240201	736	22.55	20241024	0.01	N	012280	500	275 억	189814	N	N	11	N	N
22	20250122	120301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	903	2	2	0.22	69039905	76812	234.71	901	907	872	1171	631	901	898.82	0.37	4071	916	908	904	896	892	906	894	276	270	500	660	1	1	51664505	467	6.40	0.69	12	0.15	141.00	1305.00	1000	20240201	-9.70	736	20241024	22.69	938	-3.73	20250110	872	3.56	20250122	1000	-9.70	20240201	736	22.69	20241024	0.01	N	012280	500	275 억	189814	N	N	11	N	N
23	20250122	110302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	902	1	2	0.11	66604012	74117	226.48	901	907	872	1171	631	901	898.63	0.37	4077	916	908	904	896	892	906	894	276	270	500	660	1	1	51664505	466	6.40	0.69	12	0.14	141.00	1305.00	1000	20240201	-9.80	736	20241024	22.55	938	-3.84	20250110	872	3.44	20250122	1000	-9.80	20240201	736	22.55	20241024	0.01	N	012280	500	275 억	189814	N	N	11	N	N
24	20250122	100302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	906	5	2	0.55	58438102	65064	198.81	901	907	872	1171	631	901	898.16	0.37	4072	916	908	904	896	892	906	894	276	270	500	660	1	1	51664505	468	6.43	0.69	12	0.13	141.00	1305.00	1000	20240201	-9.40	736	20241024	23.10	938	-3.41	20250110	872	3.90	20250122	1000	-9.40	20240201	736	23.10	20241024	0.01	N	012280	500	275 억	189814	N	N	11	N	N
25	20250122	090302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	901	0	3	0.00	4743765	5265	16.09	901	901	901	1171	631	901	901.00	0.37	-770	916	908	904	896	892	906	894	276	270	500	660	1	1	51664505	465	6.39	0.69	12	0.01	141.00	1305.00	1000	20240201	-9.90	736	20241024	22.42	938	-3.94	20250110	880	2.39	20250120	1000	-9.90	20240201	736	22.42	20241024	0.01	N	012280	500	275 억	189814	N	N	11	N	N
26	20250121	160301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	901	-1	5	-0.11	29502690	32596	25.85	903	912	900	1172	632	902	905.10	0.36	1955	938	920	900	882	862	910	872	276	270	500	660	1	1	51664505	465	6.39	0.69	12	0.06	141.00	1305.00	1000	20240201	-9.90	736	20241024	22.42	938	-3.94	20250110	880	2.39	20250120	1000	-9.90	20240201	736	22.42	20241024	0.01	N	012280	500	275 억	187839	N	N	11	N	N
27	20250121	150302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	906	4	2	0.44	25571022	28235	22.39	903	912	900	1172	632	902	905.65	0.36	1855	938	920	900	882	862	910	872	276	270	500	660	1	1	51664505	468	6.43	0.69	12	0.05	141.00	1305.00	1000	20240201	-9.40	736	20241024	23.10	938	-3.41	20250110	880	2.95	20250120	1000	-9.40	20240201	736	23.10	20241024	0.01	N	012280	500	275 억	187839	N	N	25	N	N
28	20250121	140301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	905	3	2	0.33	20500684	22644	17.96	903	912	900	1172	632	902	905.35	0.36	1861	938	920	900	882	862	910	872	276	270	500	660	1	1	51664505	468	6.42	0.69	12	0.04	141.00	1305.00	1000	20240201	-9.50	736	20241024	22.96	938	-3.52	20250110	880	2.84	20250120	1000	-9.50	20240201	736	22.96	20241024	0.01	N	012280	500	275 억	187839	N	N	25	N	N
29	20250121	130301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	904	2	2	0.22	19887272	21966	17.42	903	912	900	1172	632	902	905.37	0.36	1861	938	920	900	882	862	910	872	276	270	500	660	1	1	51664505	467	6.41	0.69	12	0.04	141.00	1305.00	1000	20240201	-9.60	736	20241024	22.83	938	-3.62	20250110	880	2.73	20250120	1000	-9.60	20240201	736	22.83	20241024	0.01	N	012280	500	275 억	187839	N	N	25	N	N
30	20250121	120255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	904	2	2	0.22	19647195	21701	17.21	903	912	900	1172	632	902	905.36	0.36	1863	938	920	900	882	862	910	872	276	270	500	660	1	1	51664505	467	6.41	0.69	12	0.04	141.00	1305.00	1000	20240201	-9.60	736	20241024	22.83	938	-3.62	20250110	880	2.73	20250120	1000	-9.60	20240201	736	22.83	20241024	0.01	N	012280	500	275 억	187839	N	N	25	N	N
31	20250121	110251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	906	4	2	0.44	15963074	17626	13.98	903	912	900	1172	632	902	905.65	0.36	1904	938	920	900	882	862	910	872	276	270	500	660	1	1	51664505	468	6.43	0.69	12	0.03	141.00	1305.00	1000	20240201	-9.40	736	20241024	23.10	938	-3.41	20250110	880	2.95	20250120	1000	-9.40	20240201	736	23.10	20241024	0.01	N	012280	500	275 억	187839	N	N	25	N	N
32	20250121	100248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	906	4	2	0.44	11973916	13226	10.49	903	912	900	1172	632	902	905.33	0.36	1894	938	920	900	882	862	910	872	276	270	500	660	1	1	51664505	468	6.43	0.69	12	0.03	141.00	1305.00	1000	20240201	-9.40	736	20241024	23.10	938	-3.41	20250110	880	2.95	20250120	1000	-9.40	20240201	736	23.10	20241024	0.01	N	012280	500	275 억	187839	N	N	25	N	N
33	20250121	090302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	909	7	2	0.78	560433	620	0.49	903	909	903	1172	632	902	903.92	0.36	139	938	920	900	882	862	910	872	276	270	500	660	1	1	51664505	470	6.45	0.70	12	0.00	141.00	1305.00	1000	20240201	-9.10	736	20241024	23.51	938	-3.09	20250110	880	3.30	20250120	1000	-9.10	20240201	736	23.51	20241024	0.01	N	012280	500	275 억	187839	N	N	25	N	N
34	20250120	160300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	902	-8	5	-0.88	113365619	126060	123.57	915	918	880	1183	637	910	899.29	0.37	-1388	951	930	917	896	883	924	890	276	273	500	670	1	1	51664505	466	6.40	0.69	12	0.24	141.00	1305.00	1000	20240201	-9.80	736	20241024	22.55	938	-3.84	20250110	880	2.50	20250120	1000	-9.80	20240201	736	22.55	20241024	0.01	N	012280	500	275 억	189195	N	N	25	N	N
35	20250120	150302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	903	-7	5	-0.77	105776890	117633	115.31	915	918	880	1183	637	910	899.20	0.37	-761	951	930	917	896	883	924	890	276	273	500	670	1	1	51664505	467	6.40	0.69	12	0.23	141.00	1305.00	1000	20240201	-9.70	736	20241024	22.69	938	-3.73	20250110	880	2.61	20250120	1000	-9.70	20240201	736	22.69	20241024	0.01	N	012280	500	275 억	189195	N	N	10	N	N
36	20250120	140300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	905	-5	5	-0.55	91234036	101519	99.51	915	918	880	1183	637	910	898.68	0.37	-1196	951	930	917	896	883	924	890	276	273	500	670	1	1	51664505	468	6.42	0.69	12	0.20	141.00	1305.00	1000	20240201	-9.50	736	20241024	22.96	938	-3.52	20250110	880	2.84	20250120	1000	-9.50	20240201	736	22.96	20241024	0.01	N	012280	500	275 억	189195	N	N	10	N	N
37	20250120	130259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	900	-10	5	-1.10	89296716	99371	97.41	915	918	880	1183	637	910	898.61	0.37	-1121	951	930	917	896	883	924	890	276	273	500	670	1	1	51664505	465	6.38	0.69	12	0.19	141.00	1305.00	1000	20240201	-10.00	736	20241024	22.28	938	-4.05	20250110	880	2.27	20250120	1000	-10.00	20240201	736	22.28	20241024	0.01	N	012280	500	275 억	189195	N	N	10	N	N
38	20250120	120301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	901	-9	5	-0.99	70348006	78211	76.66	915	918	880	1183	637	910	899.45	0.37	-2074	951	930	917	896	883	924	890	276	273	500	670	1	1	51664505	465	6.39	0.69	12	0.15	141.00	1305.00	1000	20240201	-9.90	736	20241024	22.42	938	-3.94	20250110	880	2.39	20250120	1000	-9.90	20240201	736	22.42	20241024	0.01	N	012280	500	275 억	189195	N	N	10	N	N
39	20250120	110301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	900	-10	5	-1.10	60896849	67671	66.33	915	918	880	1183	637	910	899.88	0.37	-1896	951	930	917	896	883	924	890	276	273	500	670	1	1	51664505	465	6.38	0.69	12	0.13	141.00	1305.00	1000	20240201	-10.00	736	20241024	22.28	938	-4.05	20250110	880	2.27	20250120	1000	-10.00	20240201	736	22.28	20241024	0.01	N	012280	500	275 억	189195	N	N	10	N	N
40	20250120	100301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	893	-17	5	-1.87	41782373	46304	45.39	915	918	893	1183	637	910	902.33	0.37	155	951	930	917	896	883	924	890	276	273	500	670	1	1	51664505	461	6.33	0.68	12	0.09	141.00	1305.00	1000	20240201	-10.70	736	20241024	21.33	938	-4.80	20250110	893	0.00	20250120	1000	-10.70	20240201	736	21.33	20241024	0.01	N	012280	500	275 억	189195	N	N	10	N	N
41	20250120	090301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	915	5	2	0.55	300480	329	0.32	915	915	915	1183	637	910	915.00	0.37	-44	951	930	917	896	883	924	890	276	273	500	670	1	1	51664505	473	6.49	0.70	12	0.00	141.00	1305.00	1000	20240201	-8.50	736	20241024	24.32	938	-2.45	20250110	895	2.23	20250102	1000	-8.50	20240201	736	24.32	20241024	0.01	N	012280	500	275 억	189195	N	N	10	N	N
42	20250117	160259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	910	-16	5	-1.73	93246414	102017	161.28	933	938	904	1203	649	926	914.00	0.37	4315	936	930	927	921	918	934	925	276	277	500	680	1	1	51664505	470	6.45	0.70	12	0.20	141.00	1305.00	1000	20240201	-9.00	736	20241024	23.64	938	0.00	20250110	895	1.68	20250102	1000	-9.00	20240201	736	23.64	20241024	0.01	N	012280	500	275 억	189766	N	N	10	N	N
43	20250117	150259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	911	-15	5	-1.62	75412003	82363	130.21	933	938	907	1203	649	926	915.58	0.37	4068	936	930	927	921	918	934	925	276	277	500	680	1	1	51664505	471	6.46	0.70	12	0.16	141.00	1305.00	1000	20240201	-8.90	736	20241024	23.78	938	0.00	20250110	895	1.79	20250102	1000	-8.90	20240201	736	23.78	20241024	0.01	N	012280	500	275 억	189766	N	N	22	N	N
44	20250117	140300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	911	-15	5	-1.62	55930480	60996	96.43	933	938	909	1203	649	926	916.92	0.37	3698	936	930	927	921	918	934	925	276	277	500	680	1	1	51664505	471	6.46	0.70	12	0.12	141.00	1305.00	1000	20240201	-8.90	736	20241024	23.78	938	0.00	20250110	895	1.79	20250102	1000	-8.90	20240201	736	23.78	20241024	0.01	N	012280	500	275 억	189766	N	N	22	N	N
45	20250117	130259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	914	-12	5	-1.30	35039644	38103	60.24	933	938	913	1203	649	926	919.57	0.37	1224	936	930	927	921	918	934	925	276	277	500	680	1	1	51664505	472	6.48	0.70	12	0.07	141.00	1305.00	1000	20240201	-8.60	736	20241024	24.18	938	0.00	20250110	895	2.12	20250102	1000	-8.60	20240201	736	24.18	20241024	0.01	N	012280	500	275 억	189766	N	N	22	N	N
46	20250117	120300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	918	-8	5	-0.86	29023521	31522	49.83	933	938	915	1203	649	926	920.70	0.37	1968	936	930	927	921	918	934	925	276	277	500	680	1	1	51664505	474	6.51	0.70	12	0.06	141.00	1305.00	1000	20240201	-8.20	736	20241024	24.73	938	0.00	20250110	895	2.57	20250102	1000	-8.20	20240201	736	24.73	20241024	0.01	N	012280	500	275 억	189766	N	N	22	N	N
47	20250117	110300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	916	-10	5	-1.08	24134087	26181	41.39	933	938	915	1203	649	926	921.78	0.37	1218	936	930	927	921	918	934	925	276	277	500	680	1	1	51664505	473	6.50	0.70	12	0.05	141.00	1305.00	1000	20240201	-8.40	736	20241024	24.46	938	0.00	20250110	895	2.35	20250102	1000	-8.40	20240201	736	24.46	20241024	0.01	N	012280	500	275 억	189766	N	N	22	N	N
48	20250117	100300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	922	-4	5	-0.43	13320623	14405	22.77	933	938	920	1203	649	926	924.70	0.37	6	936	930	927	921	918	934	925	276	277	500	680	1	1	51664505	476	6.54	0.71	12	0.03	141.00	1305.00	1000	20240201	-7.80	736	20241024	25.27	938	0.00	20250110	895	3.02	20250102	1000	-7.80	20240201	736	25.27	20241024	0.01	N	012280	500	275 억	189766	N	N	22	N	N
49	20250117	090301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	936	10	2	1.08	1221372	1309	2.07	933	938	933	1203	649	926	934.33	0.37	-214	936	930	927	921	918	934	925	276	277	500	680	1	1	51664505	484	6.64	0.72	12	0.00	141.00	1305.00	1000	20240201	-6.40	736	20241024	27.17	938	0.00	20250110	895	4.58	20250102	1000	-6.40	20240201	736	27.17	20241024	0.01	N	012280	500	275 억	189766	N	N	22	N	N
50	20250116	160259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	926	2	2	0.22	58626482	63254	56.14	924	933	924	1201	647	924	926.88	0.38	-908	950	937	924	911	898	930	904	276	277	500	680	1	1	51664505	478	6.57	0.71	12	0.12	141.00	1305.00	1000	20240201	-7.40	736	20241024	25.82	938	-1.28	20250110	895	3.46	20250102	1000	-7.40	20240201	736	25.82	20241024	0.01	N	012280	500	275 억	194474	N	N	22	N	N
51	20250116	150247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	930	6	2	0.65	57277216	61797	54.85	924	933	924	1201	647	924	926.88	0.38	-586	950	937	924	911	898	930	904	276	277	500	680	1	1	51664505	480	6.60	0.71	12	0.12	141.00	1305.00	1000	20240201	-7.00	736	20241024	26.36	938	-0.85	20250110	895	3.91	20250102	1000	-7.00	20240201	736	26.36	20241024	0.01	N	012280	500	275 억	194474	N	N	2	N	N
52	20250116	140300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	928	4	2	0.43	52399628	56544	50.19	924	933	924	1201	647	924	926.73	0.38	-1094	950	937	924	911	898	930	904	276	277	500	680	1	1	51664505	479	6.58	0.71	12	0.11	141.00	1305.00	1000	20240201	-7.20	736	20241024	26.09	938	-1.07	20250110	895	3.69	20250102	1000	-7.20	20240201	736	26.09	20241024	0.01	N	012280	500	275 억	194474	N	N	2	N	N
53	20250116	130300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	926	2	2	0.22	41534468	44815	39.78	924	933	924	1201	647	924	926.83	0.38	-1317	950	937	924	911	898	930	904	276	277	500	680	1	1	51664505	478	6.57	0.71	12	0.09	141.00	1305.00	1000	20240201	-7.40	736	20241024	25.82	938	-1.28	20250110	895	3.46	20250102	1000	-7.40	20240201	736	25.82	20241024	0.01	N	012280	500	275 억	194474	N	N	2	N	N
54	20250116	120300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	929	5	2	0.54	38865218	41928	37.22	924	933	924	1201	647	924	926.98	0.38	-1301	950	937	924	911	898	930	904	276	277	500	680	1	1	51664505	480	6.59	0.71	12	0.08	141.00	1305.00	1000	20240201	-7.10	736	20241024	26.22	938	-0.96	20250110	895	3.80	20250102	1000	-7.10	20240201	736	26.22	20241024	0.01	N	012280	500	275 억	194474	N	N	2	N	N
55	20250116	110300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	925	1	2	0.11	27089058	29247	25.96	924	933	924	1201	647	924	926.25	0.38	-1301	950	937	924	911	898	930	904	276	277	500	680	1	1	51664505	478	6.56	0.71	12	0.06	141.00	1305.00	1000	20240201	-7.50	736	20241024	25.68	938	-1.39	20250110	895	3.35	20250102	1000	-7.50	20240201	736	25.68	20241024	0.01	N	012280	500	275 억	194474	N	N	2	N	N
56	20250116	100300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	928	4	2	0.43	12002858	12943	11.49	924	933	924	1201	647	924	927.48	0.38	-1299	950	937	924	911	898	930	904	276	277	500	680	1	1	51664505	479	6.58	0.71	12	0.03	141.00	1305.00	1000	20240201	-7.20	736	20241024	26.09	938	-1.07	20250110	895	3.69	20250102	1000	-7.20	20240201	736	26.09	20241024	0.01	N	012280	500	275 억	194474	N	N	2	N	N
57	20250116	090300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	926	2	2	0.22	2575612	2784	2.47	924	927	924	1201	647	924	925.37	0.38	345	950	937	924	911	898	930	904	276	277	500	680	1	1	51664505	478	6.57	0.71	12	0.01	141.00	1305.00	1000	20240201	-7.40	736	20241024	25.82	938	-1.28	20250110	895	3.46	20250102	1000	-7.40	20240201	736	25.82	20241024	0.01	N	012280	500	275 억	194474	N	N	2	N	N
58	20250115	160300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	924	-2	5	-0.22	104474960	112650	75.54	934	937	911	1203	649	926	927.43	0.37	10105	942	933	925	916	908	938	921	276	277	500	680	1	1	51664505	477	6.55	0.71	12	0.22	141.00	1305.00	1000	20240201	-7.60	736	20241024	25.54	938	-1.49	20250110	895	3.24	20250102	1000	-7.60	20240201	736	25.54	20241024	0.04	N	012280	500	275 억	190996	N	N	2	N	N
59	20250115	150300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	930	4	2	0.43	102405980	110412	74.04	934	937	911	1203	649	926	927.49	0.37	10448	942	933	925	916	908	938	921	276	277	500	680	1	1	51664505	480	6.60	0.71	12	0.21	141.00	1305.00	1000	20240201	-7.00	736	20241024	26.36	938	-0.85	20250110	895	3.91	20250102	1000	-7.00	20240201	736	26.36	20241024	0.04	N	012280	500	275 억	190996	N	N	7	N	N
60	20250115	140300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	925	-1	5	-0.11	75821265	81482	54.64	934	937	922	1203	649	926	930.53	0.37	8455	942	933	925	916	908	938	921	276	277	500	680	1	1	51664505	478	6.56	0.71	12	0.16	141.00	1305.00	1000	20240201	-7.50	736	20241024	25.68	938	-1.39	20250110	895	3.35	20250102	1000	-7.50	20240201	736	25.68	20241024	0.04	N	012280	500	275 억	190996	N	N	7	N	N
61	20250115	130259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	924	-2	5	-0.22	71373093	76668	51.41	934	937	924	1203	649	926	930.94	0.37	8460	942	933	925	916	908	938	921	276	277	500	680	1	1	51664505	477	6.55	0.71	12	0.15	141.00	1305.00	1000	20240201	-7.60	736	20241024	25.54	938	-1.49	20250110	895	3.24	20250102	1000	-7.60	20240201	736	25.54	20241024	0.04	N	012280	500	275 억	190996	N	N	7	N	N
62	20250115	120259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	930	4	2	0.43	54642024	58648	39.33	934	937	925	1203	649	926	931.69	0.37	4842	942	933	925	916	908	938	921	276	277	500	680	1	1	51664505	480	6.60	0.71	12	0.11	141.00	1305.00	1000	20240201	-7.00	736	20241024	26.36	938	-0.85	20250110	895	3.91	20250102	1000	-7.00	20240201	736	26.36	20241024	0.04	N	012280	500	275 억	190996	N	N	7	N	N
63	20250115	110259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	933	7	2	0.76	47591143	51078	34.25	934	937	925	1203	649	926	931.73	0.37	2419	942	933	925	916	908	938	921	276	277	500	680	1	1	51664505	482	6.62	0.71	12	0.10	141.00	1305.00	1000	20240201	-6.70	736	20241024	26.77	938	-0.53	20250110	895	4.25	20250102	1000	-6.70	20240201	736	26.77	20241024	0.04	N	012280	500	275 억	190996	N	N	7	N	N
64	20250115	100259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	935	9	2	0.97	41585363	44657	29.95	934	937	925	1203	649	926	931.22	0.37	793	942	933	925	916	908	938	921	276	277	500	680	1	1	51664505	483	6.63	0.72	12	0.09	141.00	1305.00	1000	20240201	-6.50	736	20241024	27.04	938	-0.32	20250110	895	4.47	20250102	1000	-6.50	20240201	736	27.04	20241024	0.04	N	012280	500	275 억	190996	N	N	7	N	N
65	20250115	090300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	933	7	2	0.76	214819	230	0.15	934	934	933	1203	649	926	934.00	0.37	-10	942	933	925	916	908	938	921	276	277	500	680	1	1	51664505	482	6.62	0.71	12	0.00	141.00	1305.00	1000	20240201	-6.70	736	20241024	26.77	938	-0.53	20250110	895	4.25	20250102	1000	-6.70	20240201	736	26.77	20241024	0.04	N	012280	500	275 억	190996	N	N	7	N	N
66	20250114	160257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	926	10	2	1.09	138286638	149123	143.09	924	934	917	1190	642	916	927.33	0.39	16282	934	925	917	908	900	921	904	276	274	500	670	1	1	51664505	478	6.57	0.71	12	0.29	141.00	1305.00	1000	20240201	-7.40	736	20241024	25.82	938	-1.28	20250110	895	3.46	20250102	1000	-7.40	20240201	736	25.82	20241024	0.01	N	012280	500	275 억	201521	N	N	7	N	N
67	20250114	150259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	930	14	2	1.53	135104620	145692	139.80	924	934	917	1190	642	916	927.33	0.39	15802	934	925	917	908	900	921	904	276	274	500	670	1	1	51664505	480	6.60	0.71	12	0.28	141.00	1305.00	1000	20240201	-7.00	736	20241024	26.36	938	-0.85	20250110	895	3.91	20250102	1000	-7.00	20240201	736	26.36	20241024	0.01	N	012280	500	275 억	201521	N	N	38	N	N
68	20250114	140258	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	927	11	2	1.20	114855740	123854	118.84	924	934	917	1190	642	916	927.35	0.39	14084	934	925	917	908	900	921	904	276	274	500	670	1	1	51664505	479	6.57	0.71	12	0.24	141.00	1305.00	1000	20240201	-7.30	736	20241024	25.95	938	-1.17	20250110	895	3.58	20250102	1000	-7.30	20240201	736	25.95	20241024	0.01	N	012280	500	275 억	201521	N	N	38	N	N
69	20250114	130258	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	931	15	2	1.64	107187553	115607	110.93	924	934	917	1190	642	916	927.17	0.39	11584	934	925	917	908	900	921	904	276	274	500	670	1	1	51664505	481	6.60	0.71	12	0.22	141.00	1305.00	1000	20240201	-6.90	736	20241024	26.49	938	-0.75	20250110	895	4.02	20250102	1000	-6.90	20240201	736	26.49	20241024	0.01	N	012280	500	275 억	201521	N	N	38	N	N
70	20250114	120257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	930	14	2	1.53	90990905	98236	94.26	924	932	917	1190	642	916	926.25	0.39	9724	934	925	917	908	900	921	904	276	274	500	670	1	1	51664505	480	6.60	0.71	12	0.19	141.00	1305.00	1000	20240201	-7.00	736	20241024	26.36	938	-0.85	20250110	895	3.91	20250102	1000	-7.00	20240201	736	26.36	20241024	0.01	N	012280	500	275 억	201521	N	N	38	N	N
71	20250114	110259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	929	13	2	1.42	83030846	89671	86.04	924	932	917	1190	642	916	925.95	0.39	7104	934	925	917	908	900	921	904	276	274	500	670	1	1	51664505	480	6.59	0.71	12	0.17	141.00	1305.00	1000	20240201	-7.10	736	20241024	26.22	938	-0.96	20250110	895	3.80	20250102	1000	-7.10	20240201	736	26.22	20241024	0.01	N	012280	500	275 억	201521	N	N	38	N	N
72	20250114	100257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	928	12	2	1.31	46321024	50053	48.03	924	930	917	1190	642	916	925.44	0.39	3781	934	925	917	908	900	921	904	276	274	500	670	1	1	51664505	479	6.58	0.71	12	0.10	141.00	1305.00	1000	20240201	-7.20	736	20241024	26.09	938	-1.07	20250110	895	3.69	20250102	1000	-7.20	20240201	736	26.09	20241024	0.01	N	012280	500	275 억	201521	N	N	38	N	N
73	20250114	090257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	922	6	2	0.66	3311618	3586	3.44	924	924	917	1190	642	916	923.49	0.39	3	934	925	917	908	900	921	904	276	274	500	670	1	1	51664505	476	6.54	0.71	12	0.01	141.00	1305.00	1000	20240201	-7.80	736	20241024	25.27	938	-1.71	20250110	895	3.02	20250102	1000	-7.80	20240201	736	25.27	20241024	0.01	N	012280	500	275 억	201521	N	N	38	N	N
74	20250113	160255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	916	-3	5	-0.33	95387274	104216	34.40	926	926	909	1194	644	919	915.28	0.39	1866	953	936	921	904	889	944	912	276	275	500	680	1	1	51664505	473	6.50	0.70	12	0.20	141.00	1305.00	1000	20240201	-8.40	736	20241024	24.46	938	-2.35	20250110	895	2.35	20250102	1000	-8.40	20240201	736	24.46	20241024	0.01	N	012280	500	275 억	200881	N	N	38	N	N
75	20250113	150256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	922	3	2	0.33	94803981	103579	34.19	926	926	909	1194	644	919	915.28	0.39	1725	953	936	921	904	889	944	912	276	275	500	680	1	1	51664505	476	6.54	0.71	12	0.20	141.00	1305.00	1000	20240201	-7.80	736	20241024	25.27	938	-1.71	20250110	895	3.02	20250102	1000	-7.80	20240201	736	25.27	20241024	0.01	N	012280	500	275 억	200881	N	N	43	N	N
76	20250113	140254	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	916	-3	5	-0.33	83424387	91159	30.09	926	926	909	1194	644	919	915.15	0.39	1253	953	936	921	904	889	944	912	276	275	500	680	1	1	51664505	473	6.50	0.70	12	0.18	141.00	1305.00	1000	20240201	-8.40	736	20241024	24.46	938	-2.35	20250110	895	2.35	20250102	1000	-8.40	20240201	736	24.46	20241024	0.01	N	012280	500	275 억	200881	N	N	43	N	N
77	20250113	130251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	913	-6	5	-0.65	76925920	84053	27.75	926	926	909	1194	644	919	915.21	0.39	1958	953	936	921	904	889	944	912	276	275	500	680	1	1	51664505	472	6.48	0.70	12	0.16	141.00	1305.00	1000	20240201	-8.70	736	20241024	24.05	938	-2.67	20250110	895	2.01	20250102	1000	-8.70	20240201	736	24.05	20241024	0.01	N	012280	500	275 억	200881	N	N	43	N	N
78	20250113	120253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	917	-2	5	-0.22	67246532	73455	24.25	926	926	909	1194	644	919	915.48	0.39	1850	953	936	921	904	889	944	912	276	275	500	680	1	1	51664505	474	6.50	0.70	12	0.14	141.00	1305.00	1000	20240201	-8.30	736	20241024	24.59	938	-2.24	20250110	895	2.46	20250102	1000	-8.30	20240201	736	24.59	20241024	0.01	N	012280	500	275 억	200881	N	N	43	N	N
79	20250113	110253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	917	-2	5	-0.22	52489421	57329	18.92	926	926	909	1194	644	919	915.58	0.39	2256	953	936	921	904	889	944	912	276	275	500	680	1	1	51664505	474	6.50	0.70	12	0.11	141.00	1305.00	1000	20240201	-8.30	736	20241024	24.59	938	-2.24	20250110	895	2.46	20250102	1000	-8.30	20240201	736	24.59	20241024	0.01	N	012280	500	275 억	200881	N	N	43	N	N
80	20250113	100253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	914	-5	5	-0.54	49423222	53992	17.82	926	926	909	1194	644	919	915.38	0.39	2636	953	936	921	904	889	944	912	276	275	500	680	1	1	51664505	472	6.48	0.70	12	0.10	141.00	1305.00	1000	20240201	-8.60	736	20241024	24.18	938	-2.56	20250110	895	2.12	20250102	1000	-8.60	20240201	736	24.18	20241024	0.01	N	012280	500	275 억	200881	N	N	43	N	N
81	20250113	090255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	922	3	2	0.33	15207892	16486	5.44	926	926	922	1194	644	919	922.47	0.39	0	953	936	921	904	889	944	912	276	275	500	680	1	1	51664505	476	6.54	0.71	12	0.03	141.00	1305.00	1000	20240201	-7.80	736	20241024	25.27	938	-1.71	20250110	895	3.02	20250102	1000	-7.80	20240201	736	25.27	20241024	0.01	N	012280	500	275 억	200881	N	N	43	N	N
82	20250110	160252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	919	13	2	1.43	280234975	301929	314.71	906	938	906	1177	635	906	928.26	0.33	27153	922	913	906	897	890	910	894	276	271	500	670	1	1	51664505	475	6.52	0.70	12	0.58	141.00	1305.00	1000	20240201	-8.10	736	20241024	24.86	938	-2.03	20250110	895	2.68	20250102	1000	-8.10	20240201	736	24.86	20241024	0.01	N	012280	500	275 억	169480	N	N	43	N	N
83	20250110	150252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	925	19	2	2.10	271935381	292912	305.31	906	938	906	1177	635	906	928.50	0.33	26586	922	913	906	897	890	910	894	276	271	500	670	1	1	51664505	478	6.56	0.71	12	0.57	141.00	1305.00	1000	20240201	-7.50	736	20241024	25.68	938	-1.39	20250110	895	3.35	20250102	1000	-7.50	20240201	736	25.68	20241024	0.01	N	012280	500	275 억	169480	N	N	1	N	N
84	20250110	140252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	933	27	2	2.98	247759715	266795	278.09	906	938	906	1177	635	906	928.78	0.33	26539	922	913	906	897	890	910	894	276	271	500	670	1	1	51664505	482	6.62	0.71	12	0.52	141.00	1305.00	1000	20240201	-6.70	736	20241024	26.77	938	-0.53	20250110	895	4.25	20250102	1000	-6.70	20240201	736	26.77	20241024	0.01	N	012280	500	275 억	169480	N	N	1	N	N
85	20250110	130252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	927	21	2	2.32	233935781	251884	262.55	906	938	906	1177	635	906	928.88	0.33	25096	922	913	906	897	890	910	894	276	271	500	670	1	1	51664505	479	6.57	0.71	12	0.49	141.00	1305.00	1000	20240201	-7.30	736	20241024	25.95	938	-1.17	20250110	895	3.58	20250102	1000	-7.30	20240201	736	25.95	20241024	0.01	N	012280	500	275 억	169480	N	N	1	N	N
86	20250110	120252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	933	27	2	2.98	211864457	228120	237.78	906	938	906	1177	635	906	928.89	0.33	23224	922	913	906	897	890	910	894	276	271	500	670	1	1	51664505	482	6.62	0.71	12	0.44	141.00	1305.00	1000	20240201	-6.70	736	20241024	26.77	938	-0.53	20250110	895	4.25	20250102	1000	-6.70	20240201	736	26.77	20241024	0.01	N	012280	500	275 억	169480	N	N	1	N	N
87	20250110	110251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	936	30	2	3.31	192175392	207036	215.80	906	938	906	1177	635	906	928.38	0.33	23322	922	913	906	897	890	910	894	276	271	500	670	1	1	51664505	484	6.64	0.72	12	0.40	141.00	1305.00	1000	20240201	-6.40	736	20241024	27.17	938	-0.21	20250110	895	4.58	20250102	1000	-6.40	20240201	736	27.17	20241024	0.01	N	012280	500	275 억	169480	N	N	1	N	N
88	20250110	100252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	927	21	2	2.32	142537181	153800	160.31	906	938	906	1177	635	906	926.97	0.33	23270	922	913	906	897	890	910	894	276	271	500	670	1	1	51664505	479	6.57	0.71	12	0.30	141.00	1305.00	1000	20240201	-7.30	736	20241024	25.95	938	-1.17	20250110	895	3.58	20250102	1000	-7.30	20240201	736	25.95	20241024	0.01	N	012280	500	275 억	169480	N	N	1	N	N
89	20250110	090252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	906	0	3	0.00	3020604	3334	3.48	906	906	906	1177	635	906	906.00	0.33	1355	922	913	906	897	890	910	894	276	271	500	670	1	1	51664505	468	6.43	0.69	12	0.01	141.00	1305.00	1000	20240201	-9.40	736	20241024	23.10	920	-1.52	20250102	895	1.23	20250102	1000	-9.40	20240201	736	23.10	20241024	0.01	N	012280	500	275 억	169480	N	N	1	N	N
90	20250109	160251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	906	-5	5	-0.55	86779733	95937	124.41	915	915	899	1184	638	911	904.55	0.32	1598	929	920	910	901	891	915	896	276	273	500	670	1	1	51664505	468	6.43	0.69	12	0.19	141.00	1305.00	1000	20240201	-9.40	736	20241024	23.10	920	-1.52	20250102	895	1.23	20250102	1000	-9.40	20240201	736	23.10	20241024	0.01	N	012280	500	275 억	165742	N	N	1	N	N
91	20250109	150252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	903	-8	5	-0.88	85843652	94901	123.07	915	915	899	1184	638	911	904.56	0.32	2001	929	920	910	901	891	915	896	276	273	500	670	1	1	51664505	467	6.40	0.69	12	0.18	141.00	1305.00	1000	20240201	-9.70	736	20241024	22.69	920	-1.85	20250102	895	0.89	20250102	1000	-9.70	20240201	736	22.69	20241024	0.01	N	012280	500	275 억	165742	N	N	31	N	N
92	20250109	140251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	904	-7	5	-0.77	73445661	81183	105.28	915	915	899	1184	638	911	904.69	0.32	2134	929	920	910	901	891	915	896	276	273	500	670	1	1	51664505	467	6.41	0.69	12	0.16	141.00	1305.00	1000	20240201	-9.60	736	20241024	22.83	920	-1.74	20250102	895	1.01	20250102	1000	-9.60	20240201	736	22.83	20241024	0.01	N	012280	500	275 억	165742	N	N	31	N	N
93	20250109	130251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	903	-8	5	-0.88	57675011	63674	82.57	915	915	899	1184	638	911	905.79	0.32	2134	929	920	910	901	891	915	896	276	273	500	670	1	1	51664505	467	6.40	0.69	12	0.12	141.00	1305.00	1000	20240201	-9.70	736	20241024	22.69	920	-1.85	20250102	895	0.89	20250102	1000	-9.70	20240201	736	22.69	20241024	0.01	N	012280	500	275 억	165742	N	N	31	N	N
94	20250109	120251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	908	-3	5	-0.33	51098757	56410	73.15	915	915	899	1184	638	911	905.85	0.32	2156	929	920	910	901	891	915	896	276	273	500	670	1	1	51664505	469	6.44	0.70	12	0.11	141.00	1305.00	1000	20240201	-9.20	736	20241024	23.37	920	-1.30	20250102	895	1.45	20250102	1000	-9.20	20240201	736	23.37	20241024	0.01	N	012280	500	275 억	165742	N	N	31	N	N
95	20250109	110251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	905	-6	5	-0.66	48036386	53026	68.76	915	915	899	1184	638	911	905.90	0.32	2442	929	920	910	901	891	915	896	276	273	500	670	1	1	51664505	468	6.42	0.69	12	0.10	141.00	1305.00	1000	20240201	-9.50	736	20241024	22.96	920	-1.63	20250102	895	1.12	20250102	1000	-9.50	20240201	736	22.96	20241024	0.01	N	012280	500	275 억	165742	N	N	31	N	N
96	20250109	100250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	904	-7	5	-0.77	24699371	27229	35.31	915	915	903	1184	638	911	907.10	0.32	-1063	929	920	910	901	891	915	896	276	273	500	670	1	1	51664505	467	6.41	0.69	12	0.05	141.00	1305.00	1000	20240201	-9.60	736	20241024	22.83	920	-1.74	20250102	895	1.01	20250102	1000	-9.60	20240201	736	22.83	20241024	0.01	N	012280	500	275 억	165742	N	N	31	N	N
97	20250109	090252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	909	-2	5	-0.22	2171829	2384	3.09	915	915	909	1184	638	911	911.00	0.32	-1974	929	920	910	901	891	915	896	276	273	500	670	1	1	51664505	470	6.45	0.70	12	0.00	141.00	1305.00	1000	20240201	-9.10	736	20241024	23.51	920	-1.20	20250102	895	1.56	20250102	1000	-9.10	20240201	736	23.51	20241024	0.01	N	012280	500	275 억	165742	N	N	31	N	N
98	20250108	160248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	911	-3	5	-0.33	69938893	77113	95.84	919	919	900	1188	640	914	906.97	0.31	3525	924	918	910	904	896	922	908	276	274	500	670	1	1	51664505	471	6.46	0.70	12	0.15	141.00	1305.00	1000	20240201	-8.90	736	20241024	23.78	920	-0.98	20250102	895	1.79	20250102	1000	-8.90	20240201	736	23.78	20241024	0.01	N	012280	500	275 억	162217	N	N	31	N	N
99	20250108	150250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	910	-4	5	-0.44	68653495	75702	94.09	919	919	900	1188	640	914	906.89	0.31	3535	924	918	910	904	896	922	908	276	274	500	670	1	1	51664505	470	6.45	0.70	12	0.15	141.00	1305.00	1000	20240201	-9.00	736	20241024	23.64	920	-1.09	20250102	895	1.68	20250102	1000	-9.00	20240201	736	23.64	20241024	0.01	N	012280	500	275 억	162217	N	N	15	N	N
100	20250108	140252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	905	-9	5	-0.98	41550709	45683	56.78	919	919	905	1188	640	914	909.54	0.31	1045	924	918	910	904	896	922	908	276	274	500	670	1	1	51664505	468	6.42	0.69	12	0.09	141.00	1305.00	1000	20240201	-9.50	736	20241024	22.96	920	-1.63	20250102	895	1.12	20250102	1000	-9.50	20240201	736	22.96	20241024	0.01	N	012280	500	275 억	162217	N	N	15	N	N
101	20250108	130252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	907	-7	5	-0.77	35900979	39450	49.03	919	919	906	1188	640	914	910.04	0.31	927	924	918	910	904	896	922	908	276	274	500	670	1	1	51664505	469	6.43	0.70	12	0.08	141.00	1305.00	1000	20240201	-9.30	736	20241024	23.23	920	-1.41	20250102	895	1.34	20250102	1000	-9.30	20240201	736	23.23	20241024	0.01	N	012280	500	275 억	162217	N	N	15	N	N
102	20250108	120249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	908	-6	5	-0.66	34052372	37414	46.50	919	919	906	1188	640	914	910.15	0.31	987	924	918	910	904	896	922	908	276	274	500	670	1	1	51664505	469	6.44	0.70	12	0.07	141.00	1305.00	1000	20240201	-9.20	736	20241024	23.37	920	-1.30	20250102	895	1.45	20250102	1000	-9.20	20240201	736	23.37	20241024	0.01	N	012280	500	275 억	162217	N	N	15	N	N
103	20250108	110249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	908	-6	5	-0.66	32849456	36088	44.85	919	919	906	1188	640	914	910.26	0.31	987	924	918	910	904	896	922	908	276	274	500	670	1	1	51664505	469	6.44	0.70	12	0.07	141.00	1305.00	1000	20240201	-9.20	736	20241024	23.37	920	-1.30	20250102	895	1.45	20250102	1000	-9.20	20240201	736	23.37	20241024	0.01	N	012280	500	275 억	162217	N	N	15	N	N
104	20250108	100249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	911	-3	5	-0.33	13048959	14319	17.80	919	919	906	1188	640	914	911.30	0.31	470	924	918	910	904	896	922	908	276	274	500	670	1	1	51664505	471	6.46	0.70	12	0.03	141.00	1305.00	1000	20240201	-8.90	736	20241024	23.78	920	-0.98	20250102	895	1.79	20250102	1000	-8.90	20240201	736	23.78	20241024	0.01	N	012280	500	275 억	162217	N	N	15	N	N
105	20250108	090251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	914	0	3	0.00	578799	631	0.78	919	919	914	1188	640	914	917.27	0.31	215	924	918	910	904	896	922	908	276	274	500	670	1	1	51664505	472	6.48	0.70	12	0.00	141.00	1305.00	1000	20240201	-8.60	736	20241024	24.18	920	-0.65	20250102	895	2.12	20250102	1000	-8.60	20240201	736	24.18	20241024	0.01	N	012280	500	275 억	162217	N	N	15	N	N
106	20250107	160247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	914	2	2	0.22	73373114	80456	76.18	909	916	902	1185	639	912	911.96	0.32	-323	924	918	909	903	894	921	906	276	273	500	670	1	1	51664505	472	6.48	0.70	12	0.16	141.00	1305.00	1000	20240201	-8.60	736	20241024	24.18	920	-0.65	20250102	895	2.12	20250102	1000	-8.60	20240201	736	24.18	20241024	0.01	N	012280	500	275 억	164539	N	N	15	N	N
107	20250107	150249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	915	3	2	0.33	73081559	80137	75.88	909	916	902	1185	639	912	911.96	0.32	-344	924	918	909	903	894	921	906	276	273	500	670	1	1	51664505	473	6.49	0.70	12	0.16	141.00	1305.00	1000	20240201	-8.50	736	20241024	24.32	920	-0.54	20250102	895	2.23	20250102	1000	-8.50	20240201	736	24.32	20241024	0.01	N	012280	500	275 억	164539	N	N	0	N	N
108	20250107	140248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	915	3	2	0.33	71593729	78509	74.34	909	916	902	1185	639	912	911.92	0.32	-1382	924	918	909	903	894	921	906	276	273	500	670	1	1	51664505	473	6.49	0.70	12	0.15	141.00	1305.00	1000	20240201	-8.50	736	20241024	24.32	920	-0.54	20250102	895	2.23	20250102	1000	-8.50	20240201	736	24.32	20241024	0.01	N	012280	500	275 억	164539	N	N	0	N	N
109	20250107	130249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	913	1	2	0.11	50012690	54916	52.00	909	915	902	1185	639	912	910.71	0.32	-2939	924	918	909	903	894	921	906	276	273	500	670	1	1	51664505	472	6.48	0.70	12	0.11	141.00	1305.00	1000	20240201	-8.70	736	20241024	24.05	920	-0.76	20250102	895	2.01	20250102	1000	-8.70	20240201	736	24.05	20241024	0.01	N	012280	500	275 억	164539	N	N	0	N	N
110	20250107	120249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	913	1	2	0.11	42365967	46545	44.07	909	915	902	1185	639	912	910.22	0.32	-2452	924	918	909	903	894	921	906	276	273	500	670	1	1	51664505	472	6.48	0.70	12	0.09	141.00	1305.00	1000	20240201	-8.70	736	20241024	24.05	920	-0.76	20250102	895	2.01	20250102	1000	-8.70	20240201	736	24.05	20241024	0.01	N	012280	500	275 억	164539	N	N	0	N	N
111	20250107	110247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	909	-3	5	-0.33	28396189	31232	29.57	909	912	902	1185	639	912	909.20	0.32	-2293	924	918	909	903	894	921	906	276	273	500	670	1	1	51664505	470	6.45	0.70	12	0.06	141.00	1305.00	1000	20240201	-9.10	736	20241024	23.51	920	-1.20	20250102	895	1.56	20250102	1000	-9.10	20240201	736	23.51	20241024	0.01	N	012280	500	275 억	164539	N	N	0	N	N
112	20250107	100250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	908	-4	5	-0.44	10634718	11752	11.13	909	912	902	1185	639	912	904.93	0.32	-2034	924	918	909	903	894	921	906	276	273	500	670	1	1	51664505	469	6.44	0.70	12	0.02	141.00	1305.00	1000	20240201	-9.20	736	20241024	23.37	920	-1.30	20250102	895	1.45	20250102	1000	-9.20	20240201	736	23.37	20241024	0.01	N	012280	500	275 억	164539	N	N	0	N	N
113	20250107	090249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	910	-2	5	-0.22	973840	1071	1.01	909	910	909	1185	639	912	909.28	0.32	-372	924	918	909	903	894	921	906	276	273	500	670	1	1	51664505	470	6.45	0.70	12	0.00	141.00	1305.00	1000	20240201	-9.00	736	20241024	23.64	920	-1.09	20250102	895	1.68	20250102	1000	-9.00	20240201	736	23.64	20241024	0.01	N	012280	500	275 억	164539	N	N	0	N	N
114	20250106	160245	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	912	2	2	0.22	94349963	103655	119.36	900	915	900	1183	637	910	910.21	0.31	21715	924	917	909	902	894	917	902	276	273	500	670	1	1	51664505	471	6.47	0.70	12	0.20	141.00	1305.00	1000	20240201	-8.80	736	20241024	23.91	920	-0.87	20250102	895	1.90	20250102	1000	-8.80	20240201	736	23.91	20241024	0.01	N	012280	500	275 억	161645	N	N	0	N	N
115	20250106	150246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	913	3	2	0.33	87294085	95898	110.43	900	915	900	1183	637	910	910.28	0.31	18439	924	917	909	902	894	917	902	276	273	500	670	1	1	51664505	472	6.48	0.70	12	0.19	141.00	1305.00	1000	20240201	-8.70	736	20241024	24.05	920	-0.76	20250102	895	2.01	20250102	1000	-8.70	20240201	736	24.05	20241024	0.01	N	012280	500	275 억	161645	N	N	0	N	N
116	20250106	140246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	908	-2	5	-0.22	67091522	73718	84.89	900	915	900	1183	637	910	910.11	0.31	15536	924	917	909	902	894	917	902	276	273	500	670	1	1	51664505	469	6.44	0.70	12	0.14	141.00	1305.00	1000	20240201	-9.20	736	20241024	23.37	920	-1.30	20250102	895	1.45	20250102	1000	-9.20	20240201	736	23.37	20241024	0.01	N	012280	500	275 억	161645	N	N	0	N	N
117	20250106	130244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	911	1	2	0.11	52610261	57782	66.54	900	915	900	1183	637	910	910.50	0.31	11679	924	917	909	902	894	917	902	276	273	500	670	1	1	51664505	471	6.46	0.70	12	0.11	141.00	1305.00	1000	20240201	-8.90	736	20241024	23.78	920	-0.98	20250102	895	1.79	20250102	1000	-8.90	20240201	736	23.78	20241024	0.01	N	012280	500	275 억	161645	N	N	0	N	N
118	20250106	120245	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	913	3	2	0.33	41335417	45387	52.26	900	915	900	1183	637	910	910.73	0.31	7316	924	917	909	902	894	917	902	276	273	500	670	1	1	51664505	472	6.48	0.70	12	0.09	141.00	1305.00	1000	20240201	-8.70	736	20241024	24.05	920	-0.76	20250102	895	2.01	20250102	1000	-8.70	20240201	736	24.05	20241024	0.01	N	012280	500	275 억	161645	N	N	0	N	N
119	20250106	110245	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	910	0	3	0.00	31343891	34412	39.63	900	915	900	1183	637	910	910.84	0.31	4705	924	917	909	902	894	917	902	276	273	500	670	1	1	51664505	470	6.45	0.70	12	0.07	141.00	1305.00	1000	20240201	-9.00	736	20241024	23.64	920	-1.09	20250102	895	1.68	20250102	1000	-9.00	20240201	736	23.64	20241024	0.01	N	012280	500	275 억	161645	N	N	0	N	N
120	20250106	100244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	910	0	3	0.00	25120842	27569	31.75	900	915	900	1183	637	910	911.20	0.31	1917	924	917	909	902	894	917	902	276	273	500	670	1	1	51664505	470	6.45	0.70	12	0.05	141.00	1305.00	1000	20240201	-9.00	736	20241024	23.64	920	-1.09	20250102	895	1.68	20250102	1000	-9.00	20240201	736	23.64	20241024	0.01	N	012280	500	275 억	161645	N	N	0	N	N
121	20250106	090242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	913	3	2	0.33	355956	393	0.45	900	913	900	1183	637	910	905.74	0.31	57	924	917	909	902	894	917	902	276	273	500	670	1	1	51664505	472	6.48	0.70	12	0.00	141.00	1305.00	1000	20240201	-8.70	736	20241024	24.05	920	-0.76	20250102	895	2.01	20250102	1000	-8.70	20240201	736	24.05	20241024	0.01	N	012280	500	275 억	161645	N	N	0	N	N
122	20250103	160244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	910	2	2	0.22	78948746	86842	85.98	910	916	901	1180	636	908	909.11	0.31	-936	932	919	907	894	882	926	901	276	272	500	670	1	1	51664505	470	6.45	0.70	12	0.17	141.00	1305.00	1000	20240201	-9.00	736	20241024	23.64	920	-1.09	20250102	895	1.68	20250102	1000	-9.00	20240201	736	23.64	20241024	0.01	N	012280	500	275 억	162594	N	N	0	N	N
123	20250103	150244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	912	4	2	0.44	72991143	80303	79.51	910	916	901	1180	636	908	908.95	0.31	-855	932	919	907	894	882	926	901	276	272	500	670	1	1	51664505	471	6.47	0.70	12	0.16	141.00	1305.00	1000	20240201	-8.80	736	20241024	23.91	920	-0.87	20250102	895	1.90	20250102	1000	-8.80	20240201	736	23.91	20241024	0.01	N	012280	500	275 억	162594	N	N	0	N	N
124	20250103	140244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	905	-3	5	-0.33	66639239	73320	72.59	910	916	901	1180	636	908	908.88	0.31	-536	932	919	907	894	882	926	901	276	272	500	670	1	1	51664505	468	6.42	0.69	12	0.14	141.00	1305.00	1000	20240201	-9.50	736	20241024	22.96	920	-1.63	20250102	895	1.12	20250102	1000	-9.50	20240201	736	22.96	20241024	0.01	N	012280	500	275 억	162594	N	N	0	N	N
125	20250103	130243	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	908	0	3	0.00	50484975	55476	54.93	910	916	901	1180	636	908	910.03	0.31	1782	932	919	907	894	882	926	901	276	272	500	670	1	1	51664505	469	6.44	0.70	12	0.11	141.00	1305.00	1000	20240201	-9.20	736	20241024	23.37	920	-1.30	20250102	895	1.45	20250102	1000	-9.20	20240201	736	23.37	20241024	0.01	N	012280	500	275 억	162594	N	N	0	N	N
126	20250103	120243	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	910	2	2	0.22	38764666	42573	42.15	910	916	901	1180	636	908	910.55	0.31	-195	932	919	907	894	882	926	901	276	272	500	670	1	1	51664505	470	6.45	0.70	12	0.08	141.00	1305.00	1000	20240201	-9.00	736	20241024	23.64	920	-1.09	20250102	895	1.68	20250102	1000	-9.00	20240201	736	23.64	20241024	0.01	N	012280	500	275 억	162594	N	N	0	N	N
127	20250103	110244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	912	4	2	0.44	36040123	39575	39.18	910	916	901	1180	636	908	910.68	0.31	-195	932	919	907	894	882	926	901	276	272	500	670	1	1	51664505	471	6.47	0.70	12	0.08	141.00	1305.00	1000	20240201	-8.80	736	20241024	23.91	920	-0.87	20250102	895	1.90	20250102	1000	-8.80	20240201	736	23.91	20241024	0.01	N	012280	500	275 억	162594	N	N	0	N	N
128	20250103	100243	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	914	6	2	0.66	23838459	26194	25.93	910	916	901	1180	636	908	910.07	0.31	292	932	919	907	894	882	926	901	276	272	500	670	1	1	51664505	472	6.48	0.70	12	0.05	141.00	1305.00	1000	20240201	-8.60	736	20241024	24.18	920	-0.65	20250102	895	2.12	20250102	1000	-8.60	20240201	736	24.18	20241024	0.01	N	012280	500	275 억	162594	N	N	0	N	N
129	20250103	090243	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	910	2	2	0.22	194390	214	0.21	910	910	908	1180	636	908	908.36	0.31	-183	932	919	907	894	882	926	901	276	272	500	670	1	1	51664505	470	6.45	0.70	12	0.00	141.00	1305.00	1000	20240201	-9.00	736	20241024	23.64	920	-1.09	20250102	895	1.68	20250102	1000	-9.00	20240201	736	23.64	20241024	0.01	N	012280	500	275 억	162594	N	N	0	N	N
130	20250102	160242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	908	8	2	0.89	89918416	99436	55.22	900	920	895	1170	630	900	904.28	0.31	-960	939	919	895	875	851	929	885	276	270	500	660	1	1	51664505	469	6.44	0.70	12	0.19	141.00	1305.00	1000	20240201	-9.20	736	20241024	23.37	920	-1.30	20250102	895	1.45	20250102	1000	-9.20	20240201	736	23.37	20241024	0.01	N	012280	500	275 억	159378	N	N	0	N	N
131	20250102	150243	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	900	0	3	0.00	89827784	99336	55.16	900	920	895	1170	630	900	904.28	0.31	-955	939	919	895	875	851	929	885	276	270	500	660	1	1	51664505	465	6.38	0.69	12	0.19	141.00	1305.00	1000	20240201	-10.00	736	20241024	22.28	920	-2.17	20250102	895	0.56	20250102	1000	-10.00	20240201	736	22.28	20241024	0.01	N	012280	500	275 억	159378	N	N	0	N	N
132	20250102	140241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	897	-3	5	-0.33	61863307	68313	37.93	900	920	896	1170	630	900	905.59	0.31	-2224	939	919	895	875	851	929	885	276	270	500	660	1	1	51664505	463	6.36	0.69	12	0.13	141.00	1305.00	1000	20240201	-10.30	736	20241024	21.88	920	-2.50	20250102	896	0.11	20250102	1000	-10.30	20240201	736	21.88	20241024	0.01	N	012280	500	275 억	159378	N	N	0	N	N
133	20250102	130242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	902	2	2	0.22	49436410	54493	30.26	900	920	899	1170	630	900	907.21	0.31	-1933	939	919	895	875	851	929	885	276	270	500	660	1	1	51664505	466	6.40	0.69	12	0.11	141.00	1305.00	1000	20240201	-9.80	736	20241024	22.55	920	-1.96	20250102	899	0.33	20250102	1000	-9.80	20240201	736	22.55	20241024	0.01	N	012280	500	275 억	159378	N	N	0	N	N
134	20250102	120242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	907	7	2	0.78	48350047	53292	29.59	900	920	899	1170	630	900	907.27	0.31	-1806	939	919	895	875	851	929	885	276	270	500	660	1	1	51664505	469	6.43	0.70	12	0.10	141.00	1305.00	1000	20240201	-9.30	736	20241024	23.23	920	-1.41	20250102	899	0.89	20250102	1000	-9.30	20240201	736	23.23	20241024	0.01	N	012280	500	275 억	159378	N	N	0	N	N
135	20250102	110234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	911	11	2	1.22	31357832	34473	19.14	900	920	899	1170	630	900	909.63	0.31	-576	939	919	895	875	851	929	885	276	270	500	660	1	1	51664505	471	6.46	0.70	12	0.07	141.00	1305.00	1000	20240201	-8.90	736	20241024	23.78	920	-0.98	20250102	899	1.33	20250102	1000	-8.90	20240201	736	23.78	20241024	0.01	N	012280	500	275 억	159378	N	N	0	N	N
136	20250102	100241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	900	0	3	0.00	3089078	3435	1.91	900	900	899	1170	630	900	899.29	0.31	-2119	939	919	895	875	851	929	885	276	270	500	660	1	1	51664505	465	6.38	0.69	12	0.01	141.00	1305.00	1000	20240201	-10.00	736	20241024	22.28	900	0.00	20250102	899	0.11	20250102	1000	-10.00	20240201	736	22.28	20241024	0.01	N	012280	500	275 억	159378	N	N	0	N	N
137	20250102	090239	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	900	0	3	0.00	0	0	0.00	0	0	0	1170	630	900	0.00	0.31	0	939	919	895	875	851	929	885	276	270	500	660	1	1	51664505	465	6.38	0.69	12	0.00	141.00	1305.00	1000	20240201	-10.00	736	20241024	22.28	0	0.00	0	0	0.00	0	1000	-10.00	20240201	736	22.28	20241024	0.01	N	012280	500	275 억	159378	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History