KissMeData/090080/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160729	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1276	13	2	1.03	31966978953	23459141	151.39	1476	1485	1222	1641	885	1263	1363.00	1.33	7423	1390	1326	1199	1135	1008	1358	1167	275	378	500	880	1	1	54902259	701	19.33	1.62	12	42.73	66.00	790.00	1485	20250124	-14.07	760	20241210	67.89	1485	-14.07	20250124	867	47.17	20250102	1485	-14.07	20250124	760	67.89	20241210	0.02	N	090080	500	274 억	731984	N	N	3	N	N
3	20250124	150729	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1266	3	2	0.24	31160274594	22820805	147.27	1476	1485	1222	1641	885	1263	1365.43	1.33	31415	1390	1326	1199	1135	1008	1358	1167	275	378	500	880	1	1	54902259	695	19.18	1.60	12	41.57	66.00	790.00	1485	20250124	-14.75	760	20241210	66.58	1485	-14.75	20250124	867	46.02	20250102	1485	-14.75	20250124	760	66.58	20241210	0.02	N	090080	500	274 억	731984	N	N	2	N	N
4	20250124	140728	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1262	-1	5	-0.08	29822671175	21757825	140.41	1476	1485	1222	1641	885	1263	1370.66	1.33	1949	1390	1326	1199	1135	1008	1358	1167	275	378	500	880	1	1	54902259	693	19.12	1.60	12	39.63	66.00	790.00	1485	20250124	-15.02	760	20241210	66.05	1485	-15.02	20250124	867	45.56	20250102	1485	-15.02	20250124	760	66.05	20241210	0.02	N	090080	500	274 억	731984	N	N	2	N	N
5	20250124	130729	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1303	40	2	3.17	27427337492	19857821	128.15	1476	1485	1281	1641	885	1263	1381.19	1.33	-4429	1390	1326	1199	1135	1008	1358	1167	275	378	500	880	1	1	54902259	715	19.74	1.65	12	36.17	66.00	790.00	1485	20250124	-12.26	760	20241210	71.45	1485	-12.26	20250124	867	50.29	20250102	1485	-12.26	20250124	760	71.45	20241210	0.02	N	090080	500	274 억	731984	N	N	2	N	N
6	20250124	120727	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1298	35	2	2.77	26418515191	19083845	123.15	1476	1485	1281	1641	885	1263	1384.34	1.33	4400	1390	1326	1199	1135	1008	1358	1167	275	378	500	880	1	1	54902259	713	19.67	1.64	12	34.76	66.00	790.00	1485	20250124	-12.59	760	20241210	70.79	1485	-12.59	20250124	867	49.71	20250102	1485	-12.59	20250124	760	70.79	20241210	0.02	N	090080	500	274 억	731984	N	N	2	N	N
7	20250124	110729	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1354	91	2	7.21	24841952669	17884878	115.42	1476	1485	1281	1641	885	1263	1388.99	1.33	-8186	1390	1326	1199	1135	1008	1358	1167	275	378	500	880	1	1	54902259	743	20.52	1.71	12	32.58	66.00	790.00	1485	20250124	-8.82	760	20241210	78.16	1485	-8.82	20250124	867	56.17	20250102	1485	-8.82	20250124	760	78.16	20241210	0.02	N	090080	500	274 억	731984	N	N	2	N	N
8	20250124	100726	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1386	123	2	9.74	21037358629	15111593	97.52	1476	1485	1281	1641	885	1263	1392.13	1.33	-5182	1390	1326	1199	1135	1008	1358	1167	275	378	500	880	1	1	54902259	761	21.00	1.75	12	27.52	66.00	790.00	1485	20250124	-6.67	760	20241210	82.37	1485	-6.67	20250124	867	59.86	20250102	1485	-6.67	20250124	760	82.37	20241210	0.02	N	090080	500	274 억	731984	N	N	2	N	N
9	20250124	090730	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1329	66	2	5.23	5532362109	3860041	24.91	1476	1485	1329	1641	885	1263	1433.24	1.33	73672	1390	1326	1199	1135	1008	1358	1167	275	378	500	880	1	1	54902259	730	20.14	1.68	12	7.03	66.00	790.00	1485	20250124	-10.51	760	20241210	74.87	1485	-10.51	20250124	867	53.29	20250102	1485	-10.51	20250124	760	74.87	20241210	0.02	N	090080	500	274 억	731984	Y	N	2	N	N
10	20250123	160725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1263	291	1	29.94	18741135899	15495382	3630.68	1150	1263	1072	1263	681	972	1209.47	1.38	-37918	1015	993	964	942	913	1004	953	275	291	500	680	1	1	54902259	693	19.14	1.60	12	28.22	66.00	790.00	1315	20240116	-3.95	760	20241210	66.18	1263	0.00	20250123	867	45.67	20250102	1312	-3.73	20240219	760	66.18	20241210	0.02	N	090080	500	274 억	759101	N	N	2	N	N
11	20250123	150725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1263	291	1	29.94	18737912723	15492830	3630.08	1150	1263	1072	1263	681	972	1209.46	1.38	-37918	1015	993	964	942	913	1004	953	275	291	500	680	1	1	54902259	693	19.14	1.60	12	28.22	66.00	790.00	1315	20240116	-3.95	760	20241210	66.18	1263	0.00	20250123	867	45.67	20250102	1312	-3.73	20240219	760	66.18	20241210	0.02	N	090080	500	274 억	759101	N	N	22	N	N
12	20250123	140725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1263	291	1	29.94	18712379915	15472614	3625.35	1150	1263	1072	1263	681	972	1209.39	1.38	-37918	1015	993	964	942	913	1004	953	275	291	500	680	1	1	54902259	693	19.14	1.60	12	28.18	66.00	790.00	1315	20240116	-3.95	760	20241210	66.18	1263	0.00	20250123	867	45.67	20250102	1312	-3.73	20240219	760	66.18	20241210	0.02	N	090080	500	274 억	759101	N	N	22	N	N
13	20250123	130723	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1263	291	1	29.94	18687752678	15453115	3620.78	1150	1263	1072	1263	681	972	1209.32	1.38	-37918	1015	993	964	942	913	1004	953	275	291	500	680	1	1	54902259	693	19.14	1.60	12	28.15	66.00	790.00	1315	20240116	-3.95	760	20241210	66.18	1263	0.00	20250123	867	45.67	20250102	1312	-3.73	20240219	760	66.18	20241210	0.02	N	090080	500	274 억	759101	N	N	22	N	N
14	20250123	120725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1263	291	1	29.94	18577386686	15365731	3600.30	1150	1263	1072	1263	681	972	1209.01	1.38	-37918	1015	993	964	942	913	1004	953	275	291	500	680	1	1	54902259	693	19.14	1.60	12	27.99	66.00	790.00	1315	20240116	-3.95	760	20241210	66.18	1263	0.00	20250123	867	45.67	20250102	1312	-3.73	20240219	760	66.18	20241210	0.02	N	090080	500	274 억	759101	N	N	22	N	N
15	20250123	110716	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1237	265	2	27.26	16876529289	14015674	3283.97	1150	1263	1072	1263	681	972	1204.12	1.38	-41988	1015	993	964	942	913	1004	953	275	291	500	680	1	1	54902259	679	18.74	1.57	12	25.53	66.00	790.00	1315	20240116	-5.93	760	20241210	62.76	1263	-2.06	20250123	867	42.68	20250102	1312	-5.72	20240219	760	62.76	20241210	0.02	N	090080	500	274 억	759101	N	N	22	N	N
16	20250123	100724	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1230	258	2	26.54	12989849485	10904602	2555.03	1150	1263	1072	1263	681	972	1191.23	1.38	-36128	1015	993	964	942	913	1004	953	275	291	500	680	1	1	54902259	675	18.64	1.56	12	19.86	66.00	790.00	1315	20240116	-6.46	760	20241210	61.84	1263	-2.61	20250123	867	41.87	20250102	1312	-6.25	20240219	760	61.84	20241210	0.02	N	090080	500	274 억	759101	N	N	22	N	N
17	20250123	090724	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1111	139	2	14.30	4525461278	3748361	878.27	1150	1263	1072	1263	681	972	1207.32	1.38	26904	1015	993	964	942	913	1004	953	275	291	500	680	1	1	54902259	610	16.83	1.41	12	6.83	66.00	790.00	1315	20240116	-15.51	760	20241210	46.18	1263	-12.03	20250123	867	28.14	20250102	1312	-15.32	20240219	760	46.18	20241210	0.02	N	090080	500	274 억	759101	N	N	22	N	N
18	20250122	160719	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	972	36	2	3.85	263956420	273236	160.50	958	986	935	1216	656	936	966.02	1.37	-4838	989	962	947	920	905	955	913	275	280	500	650	1	1	54902259	534	14.73	1.23	12	0.50	66.00	790.00	1320	20240115	-26.36	760	20241210	27.89	1147	-15.26	20250107	867	12.11	20250102	1312	-25.91	20240219	760	27.89	20241210	0.02	N	090080	500	274 억	751950	N	N	22	N	N
19	20250122	150720	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	974	38	2	4.06	252751919	261674	153.71	958	986	935	1216	656	936	965.90	1.37	-4743	989	962	947	920	905	955	913	275	280	500	650	1	1	54902259	535	14.76	1.23	12	0.48	66.00	790.00	1320	20240115	-26.21	760	20241210	28.16	1147	-15.08	20250107	867	12.34	20250102	1312	-25.76	20240219	760	28.16	20241210	0.02	N	090080	500	274 억	751950	N	N	11	N	N
20	20250122	140718	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	973	37	2	3.95	109662584	114430	67.22	958	980	935	1216	656	936	958.34	1.37	-17292	989	962	947	920	905	955	913	275	280	500	650	1	1	54902259	534	14.74	1.23	12	0.21	66.00	790.00	1320	20240115	-26.29	760	20241210	28.03	1147	-15.17	20250107	867	12.23	20250102	1312	-25.84	20240219	760	28.03	20241210	0.02	N	090080	500	274 억	751950	N	N	11	N	N
21	20250122	130720	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	941	5	2	0.53	23913846	25412	14.93	958	958	935	1216	656	936	941.05	1.37	-9192	989	962	947	920	905	955	913	275	280	500	650	1	1	54902259	517	14.26	1.19	12	0.05	66.00	790.00	1320	20240115	-28.71	760	20241210	23.82	1147	-17.96	20250107	867	8.54	20250102	1312	-28.28	20240219	760	23.82	20241210	0.02	N	090080	500	274 억	751950	N	N	11	N	N
22	20250122	120718	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	940	4	2	0.43	21384005	22722	13.35	958	958	935	1216	656	936	941.11	1.37	-8065	989	962	947	920	905	955	913	275	280	500	650	1	1	54902259	516	14.24	1.19	12	0.04	66.00	790.00	1320	20240115	-28.79	760	20241210	23.68	1147	-18.05	20250107	867	8.42	20250102	1312	-28.35	20240219	760	23.68	20241210	0.02	N	090080	500	274 억	751950	N	N	11	N	N
23	20250122	110719	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	939	3	2	0.32	13176807	13989	8.22	958	958	935	1216	656	936	941.94	1.37	-2367	989	962	947	920	905	955	913	275	280	500	650	1	1	54902259	516	14.23	1.19	12	0.03	66.00	790.00	1320	20240115	-28.86	760	20241210	23.55	1147	-18.13	20250107	867	8.30	20250102	1312	-28.43	20240219	760	23.55	20241210	0.02	N	090080	500	274 억	751950	N	N	11	N	N
24	20250122	100719	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	943	7	2	0.75	8597719	9121	5.36	958	958	935	1216	656	936	942.63	1.37	-710	989	962	947	920	905	955	913	275	280	500	650	1	1	54902259	518	14.29	1.19	12	0.02	66.00	790.00	1320	20240115	-28.56	760	20241210	24.08	1147	-17.79	20250107	867	8.77	20250102	1312	-28.12	20240219	760	24.08	20241210	0.02	N	090080	500	274 억	751950	N	N	11	N	N
25	20250122	090720	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	956	20	2	2.14	939313	981	0.58	958	958	956	1216	656	936	957.51	1.37	-373	989	962	947	920	905	955	913	275	280	500	650	1	1	54902259	525	14.48	1.21	12	0.00	66.00	790.00	1320	20240115	-27.58	760	20241210	25.79	1147	-16.65	20250107	867	10.27	20250102	1312	-27.13	20240219	760	25.79	20241210	0.02	N	090080	500	274 억	751950	N	N	11	N	N
26	20250121	160715	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	936	-29	5	-3.01	160473701	170234	214.82	974	974	932	1254	676	965	942.67	1.36	2267	988	976	969	957	950	973	954	275	289	500	670	1	1	54902259	514	14.18	1.18	12	0.31	66.00	790.00	1344	20240112	-30.36	760	20241210	23.16	1147	-18.40	20250107	867	7.96	20250102	1312	-28.66	20240219	760	23.16	20241210	0.02	N	090080	500	274 억	747134	N	N	11	N	N
27	20250121	150716	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	938	-27	5	-2.80	154684266	164058	207.02	974	974	932	1254	676	965	942.86	1.36	489	988	976	969	957	950	973	954	275	289	500	670	1	1	54902259	515	14.21	1.19	12	0.30	66.00	790.00	1344	20240112	-30.21	760	20241210	23.42	1147	-18.22	20250107	867	8.19	20250102	1312	-28.51	20240219	760	23.42	20241210	0.02	N	090080	500	274 억	747134	N	N	25	N	N
28	20250121	140717	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	936	-29	5	-3.01	141672017	150161	189.49	974	974	932	1254	676	965	943.47	1.36	489	988	976	969	957	950	973	954	275	289	500	670	1	1	54902259	514	14.18	1.18	12	0.27	66.00	790.00	1344	20240112	-30.36	760	20241210	23.16	1147	-18.40	20250107	867	7.96	20250102	1312	-28.66	20240219	760	23.16	20241210	0.02	N	090080	500	274 억	747134	N	N	25	N	N
29	20250121	130716	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	940	-25	5	-2.59	128376131	135973	171.58	974	974	932	1254	676	965	944.13	1.36	489	988	976	969	957	950	973	954	275	289	500	670	1	1	54902259	516	14.24	1.19	12	0.25	66.00	790.00	1344	20240112	-30.06	760	20241210	23.68	1147	-18.05	20250107	867	8.42	20250102	1312	-28.35	20240219	760	23.68	20241210	0.02	N	090080	500	274 억	747134	N	N	25	N	N
30	20250121	120707	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	951	-14	5	-1.45	121688426	128881	162.63	974	974	932	1254	676	965	944.19	1.36	489	988	976	969	957	950	973	954	275	289	500	670	1	1	54902259	522	14.41	1.20	12	0.23	66.00	790.00	1344	20240112	-29.24	760	20241210	25.13	1147	-17.09	20250107	867	9.69	20250102	1312	-27.52	20240219	760	25.13	20241210	0.02	N	090080	500	274 억	747134	N	N	25	N	N
31	20250121	110640	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	935	-30	5	-3.11	93662853	99142	125.11	974	974	932	1254	676	965	944.73	1.36	1411	988	976	969	957	950	973	954	275	289	500	670	1	1	54902259	513	14.17	1.18	12	0.18	66.00	790.00	1344	20240112	-30.43	760	20241210	23.03	1147	-18.48	20250107	867	7.84	20250102	1312	-28.73	20240219	760	23.03	20241210	0.02	N	090080	500	274 억	747134	N	N	25	N	N
32	20250121	100637	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	949	-16	5	-1.66	42821151	44980	56.76	974	974	935	1254	676	965	952.00	1.36	-1965	988	976	969	957	950	973	954	275	289	500	670	1	1	54902259	521	14.38	1.20	12	0.08	66.00	790.00	1344	20240112	-29.39	760	20241210	24.87	1147	-17.26	20250107	867	9.46	20250102	1312	-27.67	20240219	760	24.87	20241210	0.02	N	090080	500	274 억	747134	N	N	25	N	N
33	20250121	090717	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	965	0	3	0.00	2256643	2340	2.95	974	974	950	1254	676	965	964.38	1.36	-112	988	976	969	957	950	973	954	275	289	500	670	1	1	54902259	530	14.62	1.22	12	0.00	66.00	790.00	1344	20240112	-28.20	760	20241210	26.97	1147	-15.87	20250107	867	11.30	20250102	1312	-26.45	20240219	760	26.97	20241210	0.02	N	090080	500	274 억	747134	N	N	25	N	N
34	20250120	160713	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	965	-11	5	-1.13	74836262	77246	116.56	976	981	962	1268	684	976	968.80	1.36	-10834	1002	989	982	969	962	985	965	275	292	500	680	1	1	54902259	530	14.62	1.22	12	0.14	66.00	790.00	1348	20240111	-28.41	760	20241210	26.97	1147	-15.87	20250107	867	11.30	20250102	1312	-26.45	20240219	760	26.97	20241210	0.02	N	090080	500	274 억	746266	N	N	25	N	N
35	20250120	150716	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	967	-9	5	-0.92	73294652	75649	114.15	976	981	962	1268	684	976	968.88	1.36	-10384	1002	989	982	969	962	985	965	275	292	500	680	1	1	54902259	531	14.65	1.22	12	0.14	66.00	790.00	1348	20240111	-28.26	760	20241210	27.24	1147	-15.69	20250107	867	11.53	20250102	1312	-26.30	20240219	760	27.24	20241210	0.02	N	090080	500	274 억	746266	N	N	12	N	N
36	20250120	140714	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	969	-7	5	-0.72	59420940	61354	92.58	976	981	962	1268	684	976	968.49	1.36	-5654	1002	989	982	969	962	985	965	275	292	500	680	1	1	54902259	532	14.68	1.23	12	0.11	66.00	790.00	1348	20240111	-28.12	760	20241210	27.50	1147	-15.52	20250107	867	11.76	20250102	1312	-26.14	20240219	760	27.50	20241210	0.02	N	090080	500	274 억	746266	N	N	12	N	N
37	20250120	130713	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	963	-13	5	-1.33	54021001	55773	84.16	976	981	962	1268	684	976	968.59	1.36	-5654	1002	989	982	969	962	985	965	275	292	500	680	1	1	54902259	529	14.59	1.22	12	0.10	66.00	790.00	1348	20240111	-28.56	760	20241210	26.71	1147	-16.04	20250107	867	11.07	20250102	1312	-26.60	20240219	760	26.71	20241210	0.02	N	090080	500	274 억	746266	N	N	12	N	N
38	20250120	120715	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	968	-8	5	-0.82	47182322	48683	73.46	976	981	962	1268	684	976	969.17	1.36	-5654	1002	989	982	969	962	985	965	275	292	500	680	1	1	54902259	531	14.67	1.23	12	0.09	66.00	790.00	1348	20240111	-28.19	760	20241210	27.37	1147	-15.61	20250107	867	11.65	20250102	1312	-26.22	20240219	760	27.37	20241210	0.02	N	090080	500	274 억	746266	N	N	12	N	N
39	20250120	110716	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	965	-11	5	-1.13	39174736	40416	60.98	976	981	962	1268	684	976	969.29	1.36	-5582	1002	989	982	969	962	985	965	275	292	500	680	1	1	54902259	530	14.62	1.22	12	0.07	66.00	790.00	1348	20240111	-28.41	760	20241210	26.97	1147	-15.87	20250107	867	11.30	20250102	1312	-26.45	20240219	760	26.97	20241210	0.02	N	090080	500	274 억	746266	N	N	12	N	N
40	20250120	100715	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	972	-4	5	-0.41	12544686	12900	19.46	976	981	962	1268	684	976	972.46	1.36	-4304	1002	989	982	969	962	985	965	275	292	500	680	1	1	54902259	534	14.73	1.23	12	0.02	66.00	790.00	1348	20240111	-27.89	760	20241210	27.89	1147	-15.26	20250107	867	12.11	20250102	1312	-25.91	20240219	760	27.89	20241210	0.02	N	090080	500	274 억	746266	N	N	12	N	N
41	20250120	090716	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	980	4	2	0.41	716710	735	1.11	976	981	967	1268	684	976	975.12	1.36	-111	1002	989	982	969	962	985	965	275	292	500	680	1	1	54902259	538	14.85	1.24	12	0.00	66.00	790.00	1348	20240111	-27.30	760	20241210	28.95	1147	-14.56	20250107	867	13.03	20250102	1312	-25.30	20240219	760	28.95	20241210	0.02	N	090080	500	274 억	746266	N	N	12	N	N
42	20250117	160713	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	976	-5	5	-0.51	64767019	66071	54.17	979	995	975	1275	687	981	980.27	1.36	-2561	1035	1008	981	954	927	1021	967	275	294	500	680	1	1	54902259	536	14.79	1.24	12	0.12	66.00	790.00	1351	20240110	-27.76	760	20241210	28.42	1147	-14.91	20250107	867	12.57	20250102	1312	-25.61	20240117	760	28.42	20241210	0.02	N	090080	500	274 억	748826	N	N	12	N	N
43	20250117	150715	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	977	-4	5	-0.41	59599701	60788	49.84	979	995	975	1275	687	981	980.45	1.36	-2135	1035	1008	981	954	927	1021	967	275	294	500	680	1	1	54902259	536	14.80	1.24	12	0.11	66.00	790.00	1351	20240110	-27.68	760	20241210	28.55	1147	-14.82	20250107	867	12.69	20250102	1312	-25.53	20240117	760	28.55	20241210	0.02	N	090080	500	274 억	748826	N	N	22	N	N
44	20250117	140715	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	980	-1	5	-0.10	47226686	48116	39.45	979	995	976	1275	687	981	981.52	1.36	-2135	1035	1008	981	954	927	1021	967	275	294	500	680	1	1	54902259	538	14.85	1.24	12	0.09	66.00	790.00	1351	20240110	-27.46	760	20241210	28.95	1147	-14.56	20250107	867	13.03	20250102	1312	-25.30	20240117	760	28.95	20241210	0.02	N	090080	500	274 억	748826	N	N	22	N	N
45	20250117	130713	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	982	1	2	0.10	39593424	40317	33.05	979	995	976	1275	687	981	982.05	1.36	-2029	1035	1008	981	954	927	1021	967	275	294	500	680	1	1	54902259	539	14.88	1.24	12	0.07	66.00	790.00	1351	20240110	-27.31	760	20241210	29.21	1147	-14.39	20250107	867	13.26	20250102	1312	-25.15	20240117	760	29.21	20241210	0.02	N	090080	500	274 억	748826	N	N	22	N	N
46	20250117	120715	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	980	-1	5	-0.10	36216419	36870	30.23	979	995	976	1275	687	981	982.27	1.36	-2027	1035	1008	981	954	927	1021	967	275	294	500	680	1	1	54902259	538	14.85	1.24	12	0.07	66.00	790.00	1351	20240110	-27.46	760	20241210	28.95	1147	-14.56	20250107	867	13.03	20250102	1312	-25.30	20240117	760	28.95	20241210	0.02	N	090080	500	274 억	748826	N	N	22	N	N
47	20250117	110714	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	982	1	2	0.10	30112990	30649	25.13	979	995	976	1275	687	981	982.51	1.36	-2012	1035	1008	981	954	927	1021	967	275	294	500	680	1	1	54902259	539	14.88	1.24	12	0.06	66.00	790.00	1351	20240110	-27.31	760	20241210	29.21	1147	-14.39	20250107	867	13.26	20250102	1312	-25.15	20240117	760	29.21	20241210	0.02	N	090080	500	274 억	748826	N	N	22	N	N
48	20250117	100715	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	982	1	2	0.10	17270722	17530	14.37	979	995	976	1275	687	981	985.21	1.36	-2597	1035	1008	981	954	927	1021	967	275	294	500	680	1	1	54902259	539	14.88	1.24	12	0.03	66.00	790.00	1351	20240110	-27.31	760	20241210	29.21	1147	-14.39	20250107	867	13.26	20250102	1312	-25.15	20240117	760	29.21	20241210	0.02	N	090080	500	274 억	748826	N	N	22	N	N
49	20250117	090715	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	978	-3	5	-0.31	309328	316	0.26	979	980	976	1275	687	981	978.89	1.36	-44	1035	1008	981	954	927	1021	967	275	294	500	680	1	1	54902259	537	14.82	1.24	12	0.00	66.00	790.00	1351	20240110	-27.61	760	20241210	28.68	1147	-14.73	20250107	867	12.80	20250102	1312	-25.46	20240117	760	28.68	20241210	0.02	N	090080	500	274 억	748826	N	N	22	N	N
50	20250116	160709	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	981	29	2	3.05	120058434	121846	82.81	954	1008	954	1237	667	952	985.34	1.37	-12523	1029	990	971	932	913	981	923	275	285	500	660	1	1	54902259	539	14.86	1.24	12	0.22	66.00	790.00	1351	20240110	-27.39	760	20241210	29.08	1147	-14.47	20250107	867	13.15	20250102	1315	-25.40	20240116	760	29.08	20241210	0.02	N	090080	500	274 억	749593	N	N	22	N	N
51	20250116	150638	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	982	30	2	3.15	114775396	116467	79.15	954	1008	954	1237	667	952	985.48	1.37	-12294	1029	990	971	932	913	981	923	275	285	500	660	1	1	54902259	539	14.88	1.24	12	0.21	66.00	790.00	1351	20240110	-27.31	760	20241210	29.21	1147	-14.39	20250107	867	13.26	20250102	1315	-25.32	20240116	760	29.21	20241210	0.02	N	090080	500	274 억	749593	N	N	3	N	N
52	20250116	140713	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	981	29	2	3.05	105164311	106649	72.48	954	1008	954	1237	667	952	986.08	1.37	-12308	1029	990	971	932	913	981	923	275	285	500	660	1	1	54902259	539	14.86	1.24	12	0.19	66.00	790.00	1351	20240110	-27.39	760	20241210	29.08	1147	-14.47	20250107	867	13.15	20250102	1315	-25.40	20240116	760	29.08	20241210	0.02	N	090080	500	274 억	749593	N	N	3	N	N
53	20250116	130712	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	978	26	2	2.73	99380214	100715	68.45	954	1008	954	1237	667	952	986.75	1.37	-10981	1029	990	971	932	913	981	923	275	285	500	660	1	1	54902259	537	14.82	1.24	12	0.18	66.00	790.00	1351	20240110	-27.61	760	20241210	28.68	1147	-14.73	20250107	867	12.80	20250102	1315	-25.63	20240116	760	28.68	20241210	0.02	N	090080	500	274 억	749593	N	N	3	N	N
54	20250116	120712	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	972	20	2	2.10	89620854	90707	61.65	954	1008	954	1237	667	952	988.03	1.37	-11427	1029	990	971	932	913	981	923	275	285	500	660	1	1	54902259	534	14.73	1.23	12	0.17	66.00	790.00	1351	20240110	-28.05	760	20241210	27.89	1147	-15.26	20250107	867	12.11	20250102	1315	-26.08	20240116	760	27.89	20241210	0.02	N	090080	500	274 억	749593	N	N	3	N	N
55	20250116	110713	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	982	30	2	3.15	77961355	78727	53.50	954	1008	954	1237	667	952	990.27	1.37	-11423	1029	990	971	932	913	981	923	275	285	500	660	1	1	54902259	539	14.88	1.24	12	0.14	66.00	790.00	1351	20240110	-27.31	760	20241210	29.21	1147	-14.39	20250107	867	13.26	20250102	1315	-25.32	20240116	760	29.21	20241210	0.02	N	090080	500	274 억	749593	N	N	3	N	N
56	20250116	100713	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	973	21	2	2.21	71988978	72612	49.35	954	1008	954	1237	667	952	991.42	1.37	-11705	1029	990	971	932	913	981	923	275	285	500	660	1	1	54902259	534	14.74	1.23	12	0.13	66.00	790.00	1351	20240110	-27.98	760	20241210	28.03	1147	-15.17	20250107	867	12.23	20250102	1315	-26.01	20240116	760	28.03	20241210	0.02	N	090080	500	274 억	749593	N	N	3	N	N
57	20250116	090714	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	988	36	2	3.78	4481890	4604	3.13	954	988	954	1237	667	952	973.48	1.37	91	1029	990	971	932	913	981	923	275	285	500	660	1	1	54902259	542	14.97	1.25	12	0.01	66.00	790.00	1351	20240110	-26.87	760	20241210	30.00	1147	-13.86	20250107	867	13.96	20250102	1315	-24.87	20240116	760	30.00	20241210	0.02	N	090080	500	274 억	749593	N	N	3	N	N
58	20250115	160710	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	952	-46	5	-4.61	144287530	147141	151.25	998	1010	952	1297	699	998	980.61	1.36	1340	1016	1007	994	985	972	1000	978	275	299	500	690	1	1	54902259	523	14.42	1.21	12	0.27	66.00	790.00	1351	20240110	-29.53	760	20241210	25.26	1147	-17.00	20250107	867	9.80	20250102	1320	-27.88	20240115	760	25.26	20241210	0.05	N	090080	500	274 억	748253	N	N	3	N	N
59	20250115	150711	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	994	-4	5	-0.40	117989260	119603	122.94	998	1010	981	1297	699	998	986.51	1.36	1340	1016	1007	994	985	972	1000	978	275	299	500	690	1	1	54902259	546	15.06	1.26	12	0.22	66.00	790.00	1351	20240110	-26.42	760	20241210	30.79	1147	-13.34	20250107	867	14.65	20250102	1320	-24.70	20240115	760	30.79	20241210	0.05	N	090080	500	274 억	748253	N	N	6	N	N
60	20250115	140706	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	984	-14	5	-1.40	97418376	98785	101.54	998	1010	981	1297	699	998	986.17	1.36	1459	1016	1007	994	985	972	1000	978	275	299	500	690	1	1	54902259	540	14.91	1.25	12	0.18	66.00	790.00	1351	20240110	-27.17	760	20241210	29.47	1147	-14.21	20250107	867	13.49	20250102	1320	-25.45	20240115	760	29.47	20241210	0.05	N	090080	500	274 억	748253	N	N	6	N	N
61	20250115	130711	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	992	-6	5	-0.60	82557021	83678	86.01	998	1010	981	1297	699	998	986.60	1.36	1459	1016	1007	994	985	972	1000	978	275	299	500	690	1	1	54902259	545	15.03	1.26	12	0.15	66.00	790.00	1351	20240110	-26.57	760	20241210	30.53	1147	-13.51	20250107	867	14.42	20250102	1320	-24.85	20240115	760	30.53	20241210	0.05	N	090080	500	274 억	748253	N	N	6	N	N
62	20250115	120701	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	993	-5	5	-0.50	78809406	79887	82.12	998	1010	981	1297	699	998	986.51	1.36	1470	1016	1007	994	985	972	1000	978	275	299	500	690	1	1	54902259	545	15.05	1.26	12	0.15	66.00	790.00	1351	20240110	-26.50	760	20241210	30.66	1147	-13.43	20250107	867	14.53	20250102	1320	-24.77	20240115	760	30.66	20241210	0.05	N	090080	500	274 억	748253	N	N	6	N	N
63	20250115	110711	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	983	-15	5	-1.50	70335208	71330	73.32	998	1010	981	1297	699	998	986.05	1.36	1999	1016	1007	994	985	972	1000	978	275	299	500	690	1	1	54902259	540	14.89	1.24	12	0.13	66.00	790.00	1351	20240110	-27.24	760	20241210	29.34	1147	-14.30	20250107	867	13.38	20250102	1320	-25.53	20240115	760	29.34	20241210	0.05	N	090080	500	274 억	748253	N	N	6	N	N
64	20250115	100711	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	989	-9	5	-0.90	28363405	28687	29.49	998	1010	983	1297	699	998	988.72	1.36	2063	1016	1007	994	985	972	1000	978	275	299	500	690	1	1	54902259	543	14.98	1.25	12	0.05	66.00	790.00	1351	20240110	-26.79	760	20241210	30.13	1147	-13.78	20250107	867	14.07	20250102	1320	-25.08	20240115	760	30.13	20241210	0.05	N	090080	500	274 억	748253	N	N	6	N	N
65	20250115	090714	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1010	12	2	1.20	882375	883	0.91	998	1010	998	1297	699	998	999.29	1.36	0	1016	1007	994	985	972	1000	978	275	299	500	690	1	1	54902259	555	15.30	1.28	12	0.00	66.00	790.00	1351	20240110	-25.24	760	20241210	32.89	1147	-11.94	20250107	867	16.49	20250102	1320	-23.48	20240115	760	32.89	20241210	0.05	N	090080	500	274 억	748253	N	N	6	N	N
66	20250114	160657	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	998	-5	5	-0.50	96917978	97284	30.16	1003	1003	981	1303	703	1003	996.24	1.36	502	1086	1044	1007	965	928	1065	986	275	300	500	700	1	1	54902259	548	15.12	1.26	12	0.18	66.00	790.00	1351	20240110	-26.13	760	20241210	31.32	1147	-12.99	20250107	867	15.11	20250102	1320	-24.39	20240115	760	31.32	20241210	0.07	N	090080	500	274 억	747434	N	N	6	N	N
67	20250114	150708	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	996	-7	5	-0.70	88602134	88949	27.58	1003	1003	981	1303	703	1003	996.10	1.36	981	1086	1044	1007	965	928	1065	986	275	300	500	700	1	1	54902259	547	15.09	1.26	12	0.16	66.00	790.00	1351	20240110	-26.28	760	20241210	31.05	1147	-13.16	20250107	867	14.88	20250102	1320	-24.55	20240115	760	31.05	20241210	0.07	N	090080	500	274 억	747434	N	N	41	N	N
68	20250114	140707	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	998	-5	5	-0.50	69107722	69358	21.50	1003	1003	981	1303	703	1003	996.39	1.36	954	1086	1044	1007	965	928	1065	986	275	300	500	700	1	1	54902259	548	15.12	1.26	12	0.13	66.00	790.00	1351	20240110	-26.13	760	20241210	31.32	1147	-12.99	20250107	867	15.11	20250102	1320	-24.39	20240115	760	31.32	20241210	0.07	N	090080	500	274 억	747434	N	N	41	N	N
69	20250114	130707	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1000	-3	5	-0.30	52619381	52823	16.38	1003	1003	981	1303	703	1003	996.15	1.36	577	1086	1044	1007	965	928	1065	986	275	300	500	700	1	1	54902259	549	15.15	1.27	12	0.10	66.00	790.00	1351	20240110	-25.98	760	20241210	31.58	1147	-12.82	20250107	867	15.34	20250102	1320	-24.24	20240115	760	31.58	20241210	0.07	N	090080	500	274 억	747434	N	N	41	N	N
70	20250114	120704	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	999	-4	5	-0.40	41356842	41553	12.88	1003	1003	981	1303	703	1003	995.28	1.36	-715	1086	1044	1007	965	928	1065	986	275	300	500	700	1	1	54902259	548	15.14	1.26	12	0.08	66.00	790.00	1351	20240110	-26.05	760	20241210	31.45	1147	-12.90	20250107	867	15.22	20250102	1320	-24.32	20240115	760	31.45	20241210	0.07	N	090080	500	274 억	747434	N	N	41	N	N
71	20250114	110705	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1000	-3	5	-0.30	38574862	38770	12.02	1003	1003	981	1303	703	1003	994.97	1.36	-545	1086	1044	1007	965	928	1065	986	275	300	500	700	1	1	54902259	549	15.15	1.27	12	0.07	66.00	790.00	1351	20240110	-25.98	760	20241210	31.58	1147	-12.82	20250107	867	15.34	20250102	1320	-24.24	20240115	760	31.58	20241210	0.07	N	090080	500	274 억	747434	N	N	41	N	N
72	20250114	100703	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1000	-3	5	-0.30	28121019	28279	8.77	1003	1003	981	1303	703	1003	994.41	1.36	-615	1086	1044	1007	965	928	1065	986	275	300	500	700	1	1	54902259	549	15.15	1.27	12	0.05	66.00	790.00	1351	20240110	-25.98	760	20241210	31.58	1147	-12.82	20250107	867	15.34	20250102	1320	-24.24	20240115	760	31.58	20241210	0.07	N	090080	500	274 억	747434	N	N	41	N	N
73	20250114	090706	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	983	-20	5	-1.99	10527601	10656	3.30	1003	1003	981	1303	703	1003	987.95	1.36	75	1086	1044	1007	965	928	1065	986	275	300	500	700	1	1	54902259	540	14.89	1.24	12	0.02	66.00	790.00	1351	20240110	-27.24	760	20241210	29.34	1147	-14.30	20250107	867	13.38	20250102	1320	-25.53	20240115	760	29.34	20241210	0.07	N	090080	500	274 억	747434	N	N	41	N	N
74	20250113	160657	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1003	4	2	0.40	324859968	322564	72.53	974	1049	970	1298	700	999	1007.14	1.37	-6252	1053	1025	983	955	913	1040	970	275	299	500	690	1	1	54902259	551	15.20	1.27	12	0.59	66.00	790.00	1351	20240110	-25.76	760	20241210	31.97	1147	-12.55	20250107	867	15.69	20250102	1320	-24.02	20240115	760	31.97	20241210	0.07	N	090080	500	274 억	752920	N	N	41	N	N
75	20250113	150701	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1011	12	2	1.20	303171591	301024	67.69	974	1049	970	1298	700	999	1007.16	1.37	-6212	1053	1025	983	955	913	1040	970	275	299	500	690	1	1	54902259	555	15.32	1.28	12	0.55	66.00	790.00	1351	20240110	-25.17	760	20241210	33.03	1147	-11.86	20250107	867	16.61	20250102	1320	-23.41	20240115	760	33.03	20241210	0.07	N	090080	500	274 억	752920	N	N	46	N	N
76	20250113	140652	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	989	-10	5	-1.00	292808018	290656	65.36	974	1049	970	1298	700	999	1007.43	1.37	-5575	1053	1025	983	955	913	1040	970	275	299	500	690	1	1	54902259	543	14.98	1.25	12	0.53	66.00	790.00	1351	20240110	-26.79	760	20241210	30.13	1147	-13.78	20250107	867	14.07	20250102	1320	-25.08	20240115	760	30.13	20241210	0.07	N	090080	500	274 억	752920	N	N	46	N	N
77	20250113	130651	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	998	-1	5	-0.10	103908045	104304	23.45	974	1027	974	1298	700	999	996.18	1.37	-2134	1053	1025	983	955	913	1040	970	275	299	500	690	1	1	54902259	548	15.12	1.26	12	0.19	66.00	790.00	1351	20240110	-26.13	760	20241210	31.32	1147	-12.99	20250107	867	15.11	20250102	1320	-24.39	20240115	760	31.32	20241210	0.07	N	090080	500	274 억	752920	N	N	46	N	N
78	20250113	120653	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	992	-7	5	-0.70	90491960	90808	20.42	974	1027	974	1298	700	999	996.49	1.37	-2002	1053	1025	983	955	913	1040	970	275	299	500	690	1	1	54902259	545	15.03	1.26	12	0.17	66.00	790.00	1351	20240110	-26.57	760	20241210	30.53	1147	-13.51	20250107	867	14.42	20250102	1320	-24.85	20240115	760	30.53	20241210	0.07	N	090080	500	274 억	752920	N	N	46	N	N
79	20250113	110652	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	992	-7	5	-0.70	82989708	83254	18.72	974	1027	974	1298	700	999	996.80	1.37	-1998	1053	1025	983	955	913	1040	970	275	299	500	690	1	1	54902259	545	15.03	1.26	12	0.15	66.00	790.00	1351	20240110	-26.57	760	20241210	30.53	1147	-13.51	20250107	867	14.42	20250102	1320	-24.85	20240115	760	30.53	20241210	0.07	N	090080	500	274 억	752920	N	N	46	N	N
80	20250113	100651	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1004	5	2	0.50	66231967	66483	14.95	974	1027	974	1298	700	999	996.18	1.37	-1605	1053	1025	983	955	913	1040	970	275	299	500	690	1	1	54902259	551	15.21	1.27	12	0.12	66.00	790.00	1351	20240110	-25.68	760	20241210	32.11	1147	-12.47	20250107	867	15.80	20250102	1320	-23.94	20240115	760	32.11	20241210	0.07	N	090080	500	274 억	752920	N	N	46	N	N
81	20250113	090656	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	991	-8	5	-0.80	7548511	7649	1.72	974	991	974	1298	700	999	985.04	1.37	-915	1053	1025	983	955	913	1040	970	275	299	500	690	1	1	54902259	544	15.02	1.25	12	0.01	66.00	790.00	1351	20240110	-26.65	760	20241210	30.39	1147	-13.60	20250107	867	14.30	20250102	1320	-24.92	20240115	760	30.39	20241210	0.07	N	090080	500	274 억	752920	N	N	46	N	N
82	20250110	160639	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	999	40	2	4.17	434336244	439951	185.03	967	1011	941	1246	672	959	987.20	1.39	-7317	997	978	959	940	921	987	949	275	287	500	670	1	1	54902259	548	15.14	1.26	12	0.80	66.00	790.00	1358	20240103	-26.44	760	20241210	31.45	1147	-12.90	20250107	867	15.22	20250102	1351	-26.05	20240110	760	31.45	20241210	0.05	N	090080	500	274 억	761356	N	N	46	N	N
83	20250110	150646	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	993	34	2	3.55	383443143	388939	163.58	967	1011	941	1246	672	959	985.87	1.39	-12402	997	978	959	940	921	987	949	275	287	500	670	1	1	54902259	545	15.05	1.26	12	0.71	66.00	790.00	1358	20240103	-26.88	760	20241210	30.66	1147	-13.43	20250107	867	14.53	20250102	1351	-26.50	20240110	760	30.66	20241210	0.05	N	090080	500	274 억	761356	N	N	1	N	N
84	20250110	140650	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	987	28	2	2.92	369518000	374896	157.67	967	1011	941	1246	672	959	985.65	1.39	-10272	997	978	959	940	921	987	949	275	287	500	670	1	1	54902259	542	14.95	1.25	12	0.68	66.00	790.00	1358	20240103	-27.32	760	20241210	29.87	1147	-13.95	20250107	867	13.84	20250102	1351	-26.94	20240110	760	29.87	20241210	0.05	N	090080	500	274 억	761356	N	N	1	N	N
85	20250110	130647	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	989	30	2	3.13	321535005	326446	137.29	967	1011	941	1246	672	959	984.96	1.39	-12299	997	978	959	940	921	987	949	275	287	500	670	1	1	54902259	543	14.98	1.25	12	0.59	66.00	790.00	1358	20240103	-27.17	760	20241210	30.13	1147	-13.78	20250107	867	14.07	20250102	1351	-26.79	20240110	760	30.13	20241210	0.05	N	090080	500	274 억	761356	N	N	1	N	N
86	20250110	120648	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	989	30	2	3.13	262743861	267433	112.47	967	1011	941	1246	672	959	982.47	1.39	-12143	997	978	959	940	921	987	949	275	287	500	670	1	1	54902259	543	14.98	1.25	12	0.49	66.00	790.00	1358	20240103	-27.17	760	20241210	30.13	1147	-13.78	20250107	867	14.07	20250102	1351	-26.79	20240110	760	30.13	20241210	0.05	N	090080	500	274 억	761356	N	N	1	N	N
87	20250110	110648	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	979	20	2	2.09	216361372	220742	92.84	967	1011	941	1246	672	959	980.15	1.39	-10710	997	978	959	940	921	987	949	275	287	500	670	1	1	54902259	537	14.83	1.24	12	0.40	66.00	790.00	1358	20240103	-27.91	760	20241210	28.82	1147	-14.65	20250107	867	12.92	20250102	1351	-27.54	20240110	760	28.82	20241210	0.05	N	090080	500	274 억	761356	N	N	1	N	N
88	20250110	100645	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	956	-3	5	-0.31	35136369	36974	15.55	967	968	941	1246	672	959	950.30	1.39	-38	997	978	959	940	921	987	949	275	287	500	670	1	1	54902259	525	14.48	1.21	12	0.07	66.00	790.00	1358	20240103	-29.60	760	20241210	25.79	1147	-16.65	20250107	867	10.27	20250102	1351	-29.24	20240110	760	25.79	20241210	0.05	N	090080	500	274 억	761356	N	N	1	N	N
89	20250110	090649	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	956	-3	5	-0.31	7350929	7646	3.22	967	968	956	1246	672	959	961.41	1.39	-498	997	978	959	940	921	987	949	275	287	500	670	1	1	54902259	525	14.48	1.21	12	0.01	66.00	790.00	1358	20240103	-29.60	760	20241210	25.79	1147	-16.65	20250107	867	10.27	20250102	1351	-29.24	20240110	760	25.79	20241210	0.05	N	090080	500	274 억	761356	N	N	1	N	N
90	20250109	160643	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	959	-10	5	-1.03	225843088	237771	57.17	953	978	940	1259	679	969	949.70	1.35	22626	1002	985	959	942	916	972	929	275	290	500	670	1	1	54902259	527	14.53	1.21	12	0.43	66.00	790.00	1358	20240103	-29.38	760	20241210	26.18	1147	-16.39	20250107	867	10.61	20250102	1351	-29.02	20240110	760	26.18	20241210	0.05	N	090080	500	274 억	738766	N	N	1	N	N
91	20250109	150646	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	948	-21	5	-2.17	218988384	230589	55.45	953	978	940	1259	679	969	949.59	1.35	24295	1002	985	959	942	916	972	929	275	290	500	670	1	1	54902259	520	14.36	1.20	12	0.42	66.00	790.00	1358	20240103	-30.19	760	20241210	24.74	1147	-17.35	20250107	867	9.34	20250102	1351	-29.83	20240110	760	24.74	20241210	0.05	N	090080	500	274 억	738766	N	N	33	N	N
92	20250109	140645	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	949	-20	5	-2.06	206044504	216906	52.16	953	978	940	1259	679	969	949.82	1.35	23710	1002	985	959	942	916	972	929	275	290	500	670	1	1	54902259	521	14.38	1.20	12	0.40	66.00	790.00	1358	20240103	-30.12	760	20241210	24.87	1147	-17.26	20250107	867	9.46	20250102	1351	-29.76	20240110	760	24.87	20241210	0.05	N	090080	500	274 억	738766	N	N	33	N	N
93	20250109	130645	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	949	-20	5	-2.06	184939577	194710	46.82	953	978	940	1259	679	969	949.71	1.35	26140	1002	985	959	942	916	972	929	275	290	500	670	1	1	54902259	521	14.38	1.20	12	0.35	66.00	790.00	1358	20240103	-30.12	760	20241210	24.87	1147	-17.26	20250107	867	9.46	20250102	1351	-29.76	20240110	760	24.87	20241210	0.05	N	090080	500	274 억	738766	N	N	33	N	N
94	20250109	120644	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	957	-12	5	-1.24	170694218	179715	43.21	953	978	940	1259	679	969	949.68	1.35	26414	1002	985	959	942	916	972	929	275	290	500	670	1	1	54902259	525	14.50	1.21	12	0.33	66.00	790.00	1358	20240103	-29.53	760	20241210	25.92	1147	-16.56	20250107	867	10.38	20250102	1351	-29.16	20240110	760	25.92	20241210	0.05	N	090080	500	274 억	738766	N	N	33	N	N
95	20250109	110647	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	952	-17	5	-1.75	152883839	161074	38.73	953	976	940	1259	679	969	949.01	1.35	28242	1002	985	959	942	916	972	929	275	290	500	670	1	1	54902259	523	14.42	1.21	12	0.29	66.00	790.00	1358	20240103	-29.90	760	20241210	25.26	1147	-17.00	20250107	867	9.80	20250102	1351	-29.53	20240110	760	25.26	20241210	0.05	N	090080	500	274 억	738766	N	N	33	N	N
96	20250109	100645	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	946	-23	5	-2.37	143390820	151077	36.33	953	976	940	1259	679	969	948.97	1.35	28262	1002	985	959	942	916	972	929	275	290	500	670	1	1	54902259	519	14.33	1.20	12	0.28	66.00	790.00	1358	20240103	-30.34	760	20241210	24.47	1147	-17.52	20250107	867	9.11	20250102	1351	-29.98	20240110	760	24.47	20241210	0.05	N	090080	500	274 억	738766	N	N	33	N	N
97	20250109	090648	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	974	5	2	0.52	16709340	17349	4.17	953	976	953	1259	679	969	962.71	1.35	2473	1002	985	959	942	916	972	929	275	290	500	670	1	1	54902259	535	14.76	1.23	12	0.03	66.00	790.00	1358	20240103	-28.28	760	20241210	28.16	1147	-15.08	20250107	867	12.34	20250102	1351	-27.91	20240110	760	28.16	20241210	0.05	N	090080	500	274 억	738766	N	N	33	N	N
98	20250108	160639	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	969	-10	5	-1.02	393491866	415177	9.05	972	976	933	1272	686	979	947.76	1.32	13923	1255	1117	1009	871	763	1186	940	275	293	500	680	1	1	54902259	532	14.68	1.23	12	0.76	66.00	790.00	1358	20240103	-28.65	760	20241210	27.50	1147	-15.52	20250107	867	11.76	20250102	1351	-28.28	20240110	760	27.50	20241210	0.05	N	090080	500	274 억	724843	N	N	33	N	N
99	20250108	150641	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	965	-14	5	-1.43	375287416	396390	8.64	972	976	933	1272	686	979	946.76	1.32	15103	1255	1117	1009	871	763	1186	940	275	293	500	680	1	1	54902259	530	14.62	1.22	12	0.72	66.00	790.00	1358	20240103	-28.94	760	20241210	26.97	1147	-15.87	20250107	867	11.30	20250102	1351	-28.57	20240110	760	26.97	20241210	0.05	N	090080	500	274 억	724843	N	N	16	N	N
100	20250108	140644	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	951	-28	5	-2.86	329427721	348665	7.60	972	976	933	1272	686	979	944.83	1.32	13338	1255	1117	1009	871	763	1186	940	275	293	500	680	1	1	54902259	522	14.41	1.20	12	0.64	66.00	790.00	1358	20240103	-29.97	760	20241210	25.13	1147	-17.09	20250107	867	9.69	20250102	1351	-29.61	20240110	760	25.13	20241210	0.05	N	090080	500	274 억	724843	N	N	16	N	N
101	20250108	130643	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	947	-32	5	-3.27	315018122	333477	7.27	972	976	933	1272	686	979	944.65	1.32	13480	1255	1117	1009	871	763	1186	940	275	293	500	680	1	1	54902259	520	14.35	1.20	12	0.61	66.00	790.00	1358	20240103	-30.27	760	20241210	24.61	1147	-17.44	20250107	867	9.23	20250102	1351	-29.90	20240110	760	24.61	20241210	0.05	N	090080	500	274 억	724843	N	N	16	N	N
102	20250108	120640	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	939	-40	5	-4.09	292540972	309568	6.75	972	976	933	1272	686	979	945.00	1.32	9524	1255	1117	1009	871	763	1186	940	275	293	500	680	1	1	54902259	516	14.23	1.19	12	0.56	66.00	790.00	1358	20240103	-30.85	760	20241210	23.55	1147	-18.13	20250107	867	8.30	20250102	1351	-30.50	20240110	760	23.55	20241210	0.05	N	090080	500	274 억	724843	N	N	16	N	N
103	20250108	110640	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	945	-34	5	-3.47	238312851	252163	5.50	972	976	933	1272	686	979	945.07	1.32	8054	1255	1117	1009	871	763	1186	940	275	293	500	680	1	1	54902259	519	14.32	1.20	12	0.46	66.00	790.00	1358	20240103	-30.41	760	20241210	24.34	1147	-17.61	20250107	867	9.00	20250102	1351	-30.05	20240110	760	24.34	20241210	0.05	N	090080	500	274 억	724843	N	N	16	N	N
104	20250108	100642	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	944	-35	5	-3.58	171949278	181822	3.97	972	976	933	1272	686	979	945.70	1.32	229	1255	1117	1009	871	763	1186	940	275	293	500	680	1	1	54902259	518	14.30	1.19	12	0.33	66.00	790.00	1358	20240103	-30.49	760	20241210	24.21	1147	-17.70	20250107	867	8.88	20250102	1351	-30.13	20240110	760	24.21	20241210	0.05	N	090080	500	274 억	724843	N	N	16	N	N
105	20250108	090642	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	943	-36	5	-3.68	43030912	44845	0.98	972	976	943	1272	686	979	959.55	1.32	-2331	1255	1117	1009	871	763	1186	940	275	293	500	680	1	1	54902259	518	14.29	1.19	12	0.08	66.00	790.00	1358	20240103	-30.56	760	20241210	24.08	1147	-17.79	20250107	867	8.77	20250102	1351	-30.20	20240110	760	24.08	20241210	0.05	N	090080	500	274 억	724843	N	N	16	N	N
106	20250107	160636	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	979	79	2	8.78	4710321691	4576286	13534.50	901	1147	901	1170	630	900	1029.37	1.31	2611	925	912	901	888	877	919	895	275	270	500	630	1	1	54902259	537	14.83	1.24	12	8.34	66.00	790.00	1358	20240103	-27.91	760	20241210	28.82	1147	-14.65	20250107	867	12.92	20250102	1351	-27.54	20240110	760	28.82	20241210	0.05	N	090080	500	274 억	721557	N	N	16	N	N
107	20250107	150638	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	989	89	2	9.89	4593471192	4456661	13180.71	901	1147	901	1170	630	900	1030.70	1.31	-611	925	912	901	888	877	919	895	275	270	500	630	1	1	54902259	543	14.98	1.25	12	8.12	66.00	790.00	1358	20240103	-27.17	760	20241210	30.13	1147	-13.78	20250107	867	14.07	20250102	1351	-26.79	20240110	760	30.13	20241210	0.05	N	090080	500	274 억	721557	N	N	0	N	N
108	20250107	140636	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1004	104	2	11.56	4410347427	4272685	12636.59	901	1147	901	1170	630	900	1032.22	1.31	6819	925	912	901	888	877	919	895	275	270	500	630	1	1	54902259	551	15.21	1.27	12	7.78	66.00	790.00	1358	20240103	-26.07	760	20241210	32.11	1147	-12.47	20250107	867	15.80	20250102	1351	-25.68	20240110	760	32.11	20241210	0.05	N	090080	500	274 억	721557	N	N	0	N	N
109	20250107	130636	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1002	102	2	11.33	3940463641	3808434	11263.56	901	1147	901	1170	630	900	1034.67	1.31	-1560	925	912	901	888	877	919	895	275	270	500	630	1	1	54902259	550	15.18	1.27	12	6.94	66.00	790.00	1358	20240103	-26.22	760	20241210	31.84	1147	-12.64	20250107	867	15.57	20250102	1351	-25.83	20240110	760	31.84	20241210	0.05	N	090080	500	274 억	721557	N	N	0	N	N
110	20250107	120637	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1000	100	2	11.11	3870185444	3738351	11056.29	901	1147	901	1170	630	900	1035.27	1.31	-1529	925	912	901	888	877	919	895	275	270	500	630	1	1	54902259	549	15.15	1.27	12	6.81	66.00	790.00	1358	20240103	-26.36	760	20241210	31.58	1147	-12.82	20250107	867	15.34	20250102	1351	-25.98	20240110	760	31.58	20241210	0.05	N	090080	500	274 억	721557	N	N	0	N	N
111	20250107	110633	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1003	103	2	11.44	3530963180	3401748	10060.77	901	1147	901	1170	630	900	1037.98	1.31	-1499	925	912	901	888	877	919	895	275	270	500	630	1	1	54902259	551	15.20	1.27	12	6.20	66.00	790.00	1358	20240103	-26.14	760	20241210	31.97	1147	-12.55	20250107	867	15.69	20250102	1351	-25.76	20240110	760	31.97	20241210	0.05	N	090080	500	274 억	721557	N	N	0	N	N
112	20250107	100638	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	995	95	2	10.56	3025325953	2902237	8583.45	901	1147	901	1170	630	900	1042.41	1.31	3345	925	912	901	888	877	919	895	275	270	500	630	1	1	54902259	546	15.08	1.26	12	5.29	66.00	790.00	1358	20240103	-26.73	760	20241210	30.92	1147	-13.25	20250107	867	14.76	20250102	1351	-26.35	20240110	760	30.92	20241210	0.05	N	090080	500	274 억	721557	N	N	0	N	N
113	20250107	090639	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1044	144	2	16.00	288996922	287471	850.20	901	1052	901	1170	630	900	1005.31	1.31	14620	925	912	901	888	877	919	895	275	270	500	630	1	1	54902259	573	15.82	1.32	12	0.52	66.00	790.00	1358	20240103	-23.12	760	20241210	37.37	1052	-0.76	20250107	867	20.42	20250102	1351	-22.72	20240110	760	37.37	20241210	0.05	N	090080	500	274 억	721557	N	N	0	N	N
114	20250106	160630	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	900	10	2	1.12	30542031	33812	103.86	890	914	890	1157	623	890	903.29	1.31	-3	902	896	889	883	876	899	886	275	267	500	620	1	1	54902259	494	13.64	1.14	12	0.06	66.00	790.00	1358	20240103	-33.73	760	20241210	18.42	914	-1.53	20250106	867	3.81	20250102	1351	-33.38	20240110	760	18.42	20241210	0.05	N	090080	500	274 억	721596	N	N	0	N	N
115	20250106	150631	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	910	20	2	2.25	28844804	31930	98.08	890	914	890	1157	623	890	903.38	1.31	0	902	896	889	883	876	899	886	275	267	500	620	1	1	54902259	500	13.79	1.15	12	0.06	66.00	790.00	1358	20240103	-32.99	760	20241210	19.74	914	-0.44	20250106	867	4.96	20250102	1351	-32.64	20240110	760	19.74	20241210	0.05	N	090080	500	274 억	721596	N	N	0	N	N
116	20250106	140630	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	912	22	2	2.47	27868208	30859	94.79	890	914	890	1157	623	890	903.08	1.31	0	902	896	889	883	876	899	886	275	267	500	620	1	1	54902259	501	13.82	1.15	12	0.06	66.00	790.00	1358	20240103	-32.84	760	20241210	20.00	914	-0.22	20250106	867	5.19	20250102	1351	-32.49	20240110	760	20.00	20241210	0.05	N	090080	500	274 억	721596	N	N	0	N	N
117	20250106	130627	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	908	18	2	2.02	19672360	21861	67.15	890	909	890	1157	623	890	899.88	1.31	62	902	896	889	883	876	899	886	275	267	500	620	1	1	54902259	499	13.76	1.15	12	0.04	66.00	790.00	1358	20240103	-33.14	760	20241210	19.47	909	-0.11	20250106	867	4.73	20250102	1351	-32.79	20240110	760	19.47	20241210	0.05	N	090080	500	274 억	721596	N	N	0	N	N
118	20250106	120626	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	902	12	2	1.35	8156280	9099	27.95	890	902	890	1157	623	890	896.39	1.31	17	902	896	889	883	876	899	886	275	267	500	620	1	1	54902259	495	13.67	1.14	12	0.02	66.00	790.00	1358	20240103	-33.58	760	20241210	18.68	902	0.00	20250106	867	4.04	20250102	1351	-33.23	20240110	760	18.68	20241210	0.05	N	090080	500	274 억	721596	N	N	0	N	N
119	20250106	110626	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	902	12	2	1.35	7854170	8764	26.92	890	902	890	1157	623	890	896.19	1.31	17	902	896	889	883	876	899	886	275	267	500	620	1	1	54902259	495	13.67	1.14	12	0.02	66.00	790.00	1358	20240103	-33.58	760	20241210	18.68	902	0.00	20250106	867	4.04	20250102	1351	-33.23	20240110	760	18.68	20241210	0.05	N	090080	500	274 억	721596	N	N	0	N	N
120	20250106	100625	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	897	7	2	0.79	3761189	4209	12.93	890	898	890	1157	623	890	893.61	1.31	-135	902	896	889	883	876	899	886	275	267	500	620	1	1	54902259	492	13.59	1.14	12	0.01	66.00	790.00	1358	20240103	-33.95	760	20241210	18.03	898	-0.11	20250106	867	3.46	20250102	1351	-33.60	20240110	760	18.03	20241210	0.05	N	090080	500	274 억	721596	N	N	0	N	N
121	20250106	090623	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	891	1	2	0.11	858919	964	2.96	890	892	890	1157	623	890	891.00	1.31	-92	902	896	889	883	876	899	886	275	267	500	620	1	1	54902259	489	13.50	1.13	12	0.00	66.00	790.00	1358	20240103	-34.39	760	20241210	17.24	895	-0.45	20250103	867	2.77	20250102	1351	-34.05	20240110	760	17.24	20241210	0.05	N	090080	500	274 억	721596	N	N	0	N	N
122	20250103	160622	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	890	0	3	0.00	28964149	32552	91.09	882	895	882	1157	623	890	889.78	1.31	601	906	897	882	873	858	902	878	275	267	500	620	1	1	54902259	489	13.48	1.13	12	0.06	66.00	790.00	1358	20240103	-34.46	760	20241210	17.11	895	-0.56	20250103	867	2.65	20250102	1358	-34.46	20240103	760	17.11	20241210	0.05	N	090080	500	274 억	720995	N	N	0	N	N
123	20250103	150624	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	891	1	2	0.11	25733292	28922	80.93	882	895	882	1157	623	890	889.75	1.31	704	906	897	882	873	858	902	878	275	267	500	620	1	1	54902259	489	13.50	1.13	12	0.05	66.00	790.00	1358	20240103	-34.39	760	20241210	17.24	895	-0.45	20250103	867	2.77	20250102	1358	-34.39	20240103	760	17.24	20241210	0.05	N	090080	500	274 억	720995	N	N	0	N	N
124	20250103	140623	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	891	1	2	0.11	19751405	22194	62.11	882	895	882	1157	623	890	889.94	1.31	398	906	897	882	873	858	902	878	275	267	500	620	1	1	54902259	489	13.50	1.13	12	0.04	66.00	790.00	1358	20240103	-34.39	760	20241210	17.24	895	-0.45	20250103	867	2.77	20250102	1358	-34.39	20240103	760	17.24	20241210	0.05	N	090080	500	274 억	720995	N	N	0	N	N
125	20250103	130624	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	890	0	3	0.00	19197439	21572	60.37	882	895	882	1157	623	890	889.92	1.31	398	906	897	882	873	858	902	878	275	267	500	620	1	1	54902259	489	13.48	1.13	12	0.04	66.00	790.00	1358	20240103	-34.46	760	20241210	17.11	895	-0.56	20250103	867	2.65	20250102	1358	-34.46	20240103	760	17.11	20241210	0.05	N	090080	500	274 억	720995	N	N	0	N	N
126	20250103	120622	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	892	2	2	0.22	15237186	17120	47.91	882	895	882	1157	623	890	890.02	1.31	117	906	897	882	873	858	902	878	275	267	500	620	1	1	54902259	490	13.52	1.13	12	0.03	66.00	790.00	1358	20240103	-34.32	760	20241210	17.37	895	-0.34	20250103	867	2.88	20250102	1358	-34.32	20240103	760	17.37	20241210	0.05	N	090080	500	274 억	720995	N	N	0	N	N
127	20250103	110623	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	892	2	2	0.22	14814478	16646	46.58	882	895	882	1157	623	890	889.97	1.31	58	906	897	882	873	858	902	878	275	267	500	620	1	1	54902259	490	13.52	1.13	12	0.03	66.00	790.00	1358	20240103	-34.32	760	20241210	17.37	895	-0.34	20250103	867	2.88	20250102	1358	-34.32	20240103	760	17.37	20241210	0.05	N	090080	500	274 억	720995	N	N	0	N	N
128	20250103	100621	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	892	2	2	0.22	7942947	8922	24.97	882	895	882	1157	623	890	890.27	1.31	82	906	897	882	873	858	902	878	275	267	500	620	1	1	54902259	490	13.52	1.13	12	0.02	66.00	790.00	1358	20240103	-34.32	760	20241210	17.37	895	-0.34	20250103	867	2.88	20250102	1358	-34.32	20240103	760	17.37	20241210	0.05	N	090080	500	274 억	720995	N	N	0	N	N
129	20250103	090623	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	892	2	2	0.22	635060	720	2.01	882	892	882	1157	623	890	882.03	1.31	-73	906	897	882	873	858	902	878	275	267	500	620	1	1	54902259	490	13.52	1.13	12	0.00	66.00	790.00	1358	20240103	-34.32	760	20241210	17.37	892	0.00	20250103	867	2.88	20250102	1358	-34.32	20240103	760	17.37	20241210	0.05	N	090080	500	274 억	720995	N	N	0	N	N
130	20250102	160618	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	890	0	3	0.00	31460951	35677	263.28	885	891	867	1157	623	890	881.83	1.31	-280	908	898	889	879	870	904	885	275	267	500	620	1	1	54902259	489	13.48	1.13	12	0.06	66.00	790.00	1358	20240103	-34.46	760	20241210	17.11	891	-0.11	20250102	867	2.65	20250102	1358	-34.46	20240103	760	17.11	20241210	0.05	N	090080	500	274 억	721311	N	N	0	N	N
131	20250102	150620	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	887	-3	5	-0.34	30412561	34499	254.59	885	891	867	1157	623	890	881.55	1.31	143	908	898	889	879	870	904	885	275	267	500	620	1	1	54902259	487	13.44	1.12	12	0.06	66.00	790.00	1358	20240103	-34.68	760	20241210	16.71	891	-0.45	20250102	867	2.31	20250102	1358	-34.68	20240103	760	16.71	20241210	0.05	N	090080	500	274 억	721311	N	N	0	N	N
132	20250102	140617	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	888	-2	5	-0.22	29555717	33534	247.47	885	891	867	1157	623	890	881.37	1.31	104	908	898	889	879	870	904	885	275	267	500	620	1	1	54902259	488	13.45	1.12	12	0.06	66.00	790.00	1358	20240103	-34.61	760	20241210	16.84	891	-0.34	20250102	867	2.42	20250102	1358	-34.61	20240103	760	16.84	20241210	0.05	N	090080	500	274 억	721311	N	N	0	N	N
133	20250102	130617	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	890	0	3	0.00	26715774	30336	223.87	885	891	867	1157	623	890	880.66	1.31	104	908	898	889	879	870	904	885	275	267	500	620	1	1	54902259	489	13.48	1.13	12	0.06	66.00	790.00	1358	20240103	-34.46	760	20241210	17.11	891	-0.11	20250102	867	2.65	20250102	1358	-34.46	20240103	760	17.11	20241210	0.05	N	090080	500	274 억	721311	N	N	0	N	N
134	20250102	120616	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	888	-2	5	-0.22	25735082	29232	215.72	885	891	867	1157	623	890	880.37	1.31	104	908	898	889	879	870	904	885	275	267	500	620	1	1	54902259	488	13.45	1.12	12	0.05	66.00	790.00	1358	20240103	-34.61	760	20241210	16.84	891	-0.34	20250102	867	2.42	20250102	1358	-34.61	20240103	760	16.84	20241210	0.05	N	090080	500	274 억	721311	N	N	0	N	N
135	20250102	110607	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	885	-5	5	-0.56	24618173	27975	206.44	885	891	867	1157	623	890	880.01	1.31	96	908	898	889	879	870	904	885	275	267	500	620	1	1	54902259	486	13.41	1.12	12	0.05	66.00	790.00	1358	20240103	-34.83	760	20241210	16.45	891	-0.67	20250102	867	2.08	20250102	1358	-34.83	20240103	760	16.45	20241210	0.05	N	090080	500	274 억	721311	N	N	0	N	N
136	20250102	100614	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	884	-6	5	-0.67	363997	412	3.04	885	885	881	1157	623	890	883.47	1.31	-65	908	898	889	879	870	904	885	275	267	500	620	1	1	54902259	485	13.39	1.12	12	0.00	66.00	790.00	1358	20240103	-34.90	760	20241210	16.32	885	-0.11	20250102	881	0.34	20250102	1358	-34.90	20240103	760	16.32	20241210	0.05	N	090080	500	274 억	721311	N	N	0	N	N
137	20250102	090608	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	1.31	0	908	898	889	879	870	904	885	275	267	500	620	1	1	54902259	489	13.48	1.13	12	0.00	66.00	790.00	1358	20240103	-34.46	760	20241210	17.11	0	0.00	0	0	0.00	0	1358	-34.46	20240103	760	17.11	20241210	0.05	N	090080	500	274 억	721311	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History