KissMeData/003570/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160149	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	23500	2050	2	9.56	7742502500	334682	435.46	21650	23850	21450	27850	15050	21450	23133.65	6.56	-17144	22150	21800	21450	21100	20750	21975	21275	856	6400	2500	15010	50	1	33252697	7814	15.77	1.00	12	1.01	1490.00	23609.00	28200	20241023	-16.67	13700	20240124	71.53	23850	-1.47	20250124	18630	26.14	20250102	28200	-16.67	20241023	13700	71.53	20240124	0.69	N	003570	2500	856 억	2181182	N	N	1070	N	N
3	20250124	150149	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	23800	2350	2	10.96	7223691150	312787	406.97	21650	23800	21450	27850	15050	21450	23094.60	6.56	-15756	22150	21800	21450	21100	20750	21975	21275	856	6400	2500	15010	50	1	33252697	7914	15.97	1.01	12	0.94	1490.00	23609.00	28200	20241023	-15.60	13700	20240124	73.72	23800	0.00	20250124	18630	27.75	20250102	28200	-15.60	20241023	13700	73.72	20240124	0.69	N	003570	2500	856 억	2181182	N	N	122	N	N
4	20250124	140149	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	23550	2100	2	9.79	6042655600	262882	342.04	21650	23600	21450	27850	15050	21450	22986.19	6.56	-14071	22150	21800	21450	21100	20750	21975	21275	856	6400	2500	15010	50	1	33252697	7831	15.81	1.00	12	0.79	1490.00	23609.00	28200	20241023	-16.49	13700	20240124	71.90	23600	-0.21	20250124	18630	26.41	20250102	28200	-16.49	20241023	13700	71.90	20240124	0.69	N	003570	2500	856 억	2181182	N	N	122	N	N
5	20250124	130150	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	23300	1850	2	8.62	5185047950	226330	294.48	21650	23450	21450	27850	15050	21450	22909.24	6.56	-16942	22150	21800	21450	21100	20750	21975	21275	856	6400	2500	15010	50	1	33252697	7748	15.64	0.99	12	0.68	1490.00	23609.00	28200	20241023	-17.38	13700	20240124	70.07	23450	-0.64	20250124	18630	25.07	20250102	28200	-17.38	20241023	13700	70.07	20240124	0.69	N	003570	2500	856 억	2181182	N	N	122	N	N
6	20250124	120148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	23150	1700	2	7.93	4787132950	209241	272.25	21650	23450	21450	27850	15050	21450	22878.56	6.56	-12671	22150	21800	21450	21100	20750	21975	21275	856	6400	2500	15010	50	1	33252697	7698	15.54	0.98	12	0.63	1490.00	23609.00	28200	20241023	-17.91	13700	20240124	68.98	23450	-1.28	20250124	18630	24.26	20250102	28200	-17.91	20241023	13700	68.98	20240124	0.69	N	003570	2500	856 억	2181182	N	N	122	N	N
7	20250124	110150	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	23300	1850	2	8.62	4360991700	190803	248.26	21650	23450	21450	27850	15050	21450	22855.99	6.56	-10659	22150	21800	21450	21100	20750	21975	21275	856	6400	2500	15010	50	1	33252697	7748	15.64	0.99	12	0.57	1490.00	23609.00	28200	20241023	-17.38	13700	20240124	70.07	23450	-0.64	20250124	18630	25.07	20250102	28200	-17.38	20241023	13700	70.07	20240124	0.69	N	003570	2500	856 억	2181182	N	N	122	N	N
8	20250124	100150	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	23200	1750	2	8.16	3174274800	139604	181.64	21650	23450	21450	27850	15050	21450	22737.71	6.56	-8792	22150	21800	21450	21100	20750	21975	21275	856	6400	2500	15010	50	1	33252697	7715	15.57	0.98	12	0.42	1490.00	23609.00	28200	20241023	-17.73	13700	20240124	69.34	23450	-1.07	20250124	18630	24.53	20250102	28200	-17.73	20241023	13700	69.34	20240124	0.69	N	003570	2500	856 억	2181182	N	N	122	N	N
9	20250124	090150	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	21450	0	3	0.00	22965350	1065	1.39	21650	21650	21450	27850	15050	21450	21563.71	6.56	-784	22150	21800	21450	21100	20750	21975	21275	856	6400	2500	15010	50	1	33252697	7133	14.40	0.91	12	0.00	1490.00	23609.00	28200	20241023	-23.94	13700	20240124	56.57	21800	-1.61	20250123	18630	15.14	20250102	28200	-23.94	20241023	13700	56.57	20240124	0.69	N	003570	2500	856 억	2181182	N	N	122	N	N
10	20250123	160150	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	21450	50	2	0.23	1620432400	75680	83.88	21400	21800	21100	27800	15000	21400	21411.55	6.60	-12851	22233	21816	21133	20716	20033	22025	20925	856	6400	2500	14980	50	1	33252697	7133	14.40	0.91	12	0.23	1490.00	23609.00	28200	20241023	-23.94	13700	20240124	56.57	21800	-1.61	20250123	18630	15.14	20250102	28200	-23.94	20241023	13700	56.57	20240124	0.71	N	003570	2500	856 억	2193713	N	N	122	N	N
11	20250123	150148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	21450	50	2	0.23	1543189600	72086	79.90	21400	21800	21100	27800	15000	21400	21407.62	6.60	-12398	22233	21816	21133	20716	20033	22025	20925	856	6400	2500	14980	50	1	33252697	7133	14.40	0.91	12	0.22	1490.00	23609.00	28200	20241023	-23.94	13700	20240124	56.57	21800	-1.61	20250123	18630	15.14	20250102	28200	-23.94	20241023	13700	56.57	20240124	0.71	N	003570	2500	856 억	2193713	N	N	0	N	N
12	20250123	140149	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	21400	0	3	0.00	1340889750	62630	69.42	21400	21800	21100	27800	15000	21400	21409.70	6.60	-9602	22233	21816	21133	20716	20033	22025	20925	856	6400	2500	14980	50	1	33252697	7116	14.36	0.91	12	0.19	1490.00	23609.00	28200	20241023	-24.11	13700	20240124	56.20	21800	-1.83	20250123	18630	14.87	20250102	28200	-24.11	20241023	13700	56.20	20240124	0.71	N	003570	2500	856 억	2193713	N	N	0	N	N
13	20250123	130149	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	21500	100	2	0.47	1196362700	55876	61.93	21400	21800	21100	27800	15000	21400	21411.03	6.60	-7318	22233	21816	21133	20716	20033	22025	20925	856	6400	2500	14980	50	1	33252697	7149	14.43	0.91	12	0.17	1490.00	23609.00	28200	20241023	-23.76	13700	20240124	56.93	21800	-1.38	20250123	18630	15.41	20250102	28200	-23.76	20241023	13700	56.93	20240124	0.71	N	003570	2500	856 억	2193713	N	N	0	N	N
14	20250123	120149	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	21400	0	3	0.00	982195150	45889	50.86	21400	21800	21100	27800	15000	21400	21403.72	6.60	-2930	22233	21816	21133	20716	20033	22025	20925	856	6400	2500	14980	50	1	33252697	7116	14.36	0.91	12	0.14	1490.00	23609.00	28200	20241023	-24.11	13700	20240124	56.20	21800	-1.83	20250123	18630	14.87	20250102	28200	-24.11	20241023	13700	56.20	20240124	0.71	N	003570	2500	856 억	2193713	N	N	0	N	N
15	20250123	110149	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	21250	-150	5	-0.70	808369400	37782	41.88	21400	21800	21100	27800	15000	21400	21395.62	6.60	-1646	22233	21816	21133	20716	20033	22025	20925	856	6400	2500	14980	50	1	33252697	7066	14.26	0.90	12	0.11	1490.00	23609.00	28200	20241023	-24.65	13700	20240124	55.11	21800	-2.52	20250123	18630	14.06	20250102	28200	-24.65	20241023	13700	55.11	20240124	0.71	N	003570	2500	856 억	2193713	N	N	0	N	N
16	20250123	100149	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	21100	-300	5	-1.40	529222250	24747	27.43	21400	21800	21100	27800	15000	21400	21385.31	6.60	4535	22233	21816	21133	20716	20033	22025	20925	856	6400	2500	14980	50	1	33252697	7016	14.16	0.89	12	0.07	1490.00	23609.00	28200	20241023	-25.18	13700	20240124	54.01	21800	-3.21	20250123	18630	13.26	20250102	28200	-25.18	20241023	13700	54.01	20240124	0.71	N	003570	2500	856 억	2193713	N	N	0	N	N
17	20250123	090148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	21300	-100	5	-0.47	18804150	880	0.98	21400	21400	21300	27800	15000	21400	21368.35	6.60	-406	22233	21816	21133	20716	20033	22025	20925	856	6400	2500	14980	50	1	33252697	7083	14.30	0.90	12	0.00	1490.00	23609.00	28200	20241023	-24.47	13700	20240124	55.47	21550	-1.16	20250122	18630	14.33	20250102	28200	-24.47	20241023	13700	55.47	20240124	0.71	N	003570	2500	856 억	2193713	N	N	0	N	N
18	20250122	160148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	21400	600	2	2.88	1892993750	89733	88.62	20850	21550	20450	27000	14600	20800	21095.83	6.62	-8264	21700	21250	20800	20350	19900	21475	20575	856	6200	2500	14560	50	1	33252697	7116	14.36	0.91	12	0.27	1490.00	23609.00	28200	20241023	-24.11	13700	20240124	56.20	21550	-0.70	20250122	18630	14.87	20250102	28200	-24.11	20241023	13700	56.20	20240124	0.71	N	003570	2500	856 억	2201987	N	N	430	N	N
19	20250122	150148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	21350	550	2	2.64	1778454050	84383	83.33	20850	21550	20450	27000	14600	20800	21075.98	6.62	-4944	21700	21250	20800	20350	19900	21475	20575	856	6200	2500	14560	50	1	33252697	7099	14.33	0.90	12	0.25	1490.00	23609.00	28200	20241023	-24.29	13700	20240124	55.84	21550	-0.93	20250122	18630	14.60	20250102	28200	-24.29	20241023	13700	55.84	20240124	0.71	N	003570	2500	856 억	2201987	N	N	430	N	N
20	20250122	140147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	21450	650	2	3.12	1426246650	67980	67.14	20850	21500	20450	27000	14600	20800	20980.39	6.62	1378	21700	21250	20800	20350	19900	21475	20575	856	6200	2500	14560	50	1	33252697	7133	14.40	0.91	12	0.20	1490.00	23609.00	28200	20241023	-23.94	13700	20240124	56.57	21500	-0.23	20250122	18630	15.14	20250102	28200	-23.94	20241023	13700	56.57	20240124	0.71	N	003570	2500	856 억	2201987	N	N	430	N	N
21	20250122	130148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	21150	350	2	1.68	924302600	44475	43.92	20850	21300	20450	27000	14600	20800	20782.52	6.62	546	21700	21250	20800	20350	19900	21475	20575	856	6200	2500	14560	50	1	33252697	7033	14.19	0.90	12	0.13	1490.00	23609.00	28200	20241023	-25.00	13700	20240124	54.38	21300	-0.70	20250122	18630	13.53	20250102	28200	-25.00	20241023	13700	54.38	20240124	0.71	N	003570	2500	856 억	2201987	N	N	430	N	N
22	20250122	120147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20850	50	2	0.24	613709900	29708	29.34	20850	21000	20450	27000	14600	20800	20658.07	6.62	-7926	21700	21250	20800	20350	19900	21475	20575	856	6200	2500	14560	50	1	33252697	6933	13.99	0.88	12	0.09	1490.00	23609.00	28200	20241023	-26.06	13700	20240124	52.19	21250	-1.88	20250121	18630	11.92	20250102	28200	-26.06	20241023	13700	52.19	20240124	0.71	N	003570	2500	856 억	2201987	N	N	430	N	N
23	20250122	110148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20500	-300	5	-1.44	452102900	21939	21.67	20850	21000	20450	27000	14600	20800	20607.27	6.62	-5814	21700	21250	20800	20350	19900	21475	20575	856	6200	2500	14560	50	1	33252697	6817	13.76	0.87	12	0.07	1490.00	23609.00	28200	20241023	-27.30	13700	20240124	49.64	21250	-3.53	20250121	18630	10.04	20250102	28200	-27.30	20241023	13700	49.64	20240124	0.71	N	003570	2500	856 억	2201987	N	N	430	N	N
24	20250122	100148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20600	-200	5	-0.96	257623350	12463	12.31	20850	21000	20500	27000	14600	20800	20671.05	6.62	-2643	21700	21250	20800	20350	19900	21475	20575	856	6200	2500	14560	50	1	33252697	6850	13.83	0.87	12	0.04	1490.00	23609.00	28200	20241023	-26.95	13700	20240124	50.36	21250	-3.06	20250121	18630	10.57	20250102	28200	-26.95	20241023	13700	50.36	20240124	0.71	N	003570	2500	856 억	2201987	N	N	430	N	N
25	20250122	090148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	21000	200	2	0.96	1484150	71	0.07	20850	21000	20850	27000	14600	20800	20903.52	6.62	-14	21700	21250	20800	20350	19900	21475	20575	856	6200	2500	14560	50	1	33252697	6983	14.09	0.89	12	0.00	1490.00	23609.00	28200	20241023	-25.53	13700	20240124	53.28	21250	-1.18	20250121	18630	12.72	20250102	28200	-25.53	20241023	13700	53.28	20240124	0.71	N	003570	2500	856 억	2201987	N	N	430	N	N
26	20250121	160147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20800	450	2	2.21	2106485400	101019	111.63	20350	21250	20350	26450	14250	20350	20852.37	6.59	13818	21296	20822	20326	19852	19356	21060	20090	856	6100	2500	14240	50	1	33252697	6917	13.96	0.88	12	0.30	1490.00	23609.00	28200	20241023	-26.24	13700	20240124	51.82	21250	-2.12	20250121	18630	11.65	20250102	28200	-26.24	20241023	13700	51.82	20240124	0.71	N	003570	2500	856 억	2190501	N	N	430	N	N
27	20250121	150148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20750	400	2	1.97	1945368350	93289	103.09	20350	21250	20350	26450	14250	20350	20853.14	6.59	12254	21296	20822	20326	19852	19356	21060	20090	856	6100	2500	14240	50	1	33252697	6900	13.93	0.88	12	0.28	1490.00	23609.00	28200	20241023	-26.42	13700	20240124	51.46	21250	-2.35	20250121	18630	11.38	20250102	28200	-26.42	20241023	13700	51.46	20240124	0.71	N	003570	2500	856 억	2190501	N	N	226	N	N
28	20250121	140148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20800	450	2	2.21	1846518750	88531	97.83	20350	21250	20350	26450	14250	20350	20857.31	6.59	14804	21296	20822	20326	19852	19356	21060	20090	856	6100	2500	14240	50	1	33252697	6917	13.96	0.88	12	0.27	1490.00	23609.00	28200	20241023	-26.24	13700	20240124	51.82	21250	-2.12	20250121	18630	11.65	20250102	28200	-26.24	20241023	13700	51.82	20240124	0.71	N	003570	2500	856 억	2190501	N	N	226	N	N
29	20250121	130147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20800	450	2	2.21	1706228350	81792	90.39	20350	21250	20350	26450	14250	20350	20860.58	6.59	18521	21296	20822	20326	19852	19356	21060	20090	856	6100	2500	14240	50	1	33252697	6917	13.96	0.88	12	0.25	1490.00	23609.00	28200	20241023	-26.24	13700	20240124	51.82	21250	-2.12	20250121	18630	11.65	20250102	28200	-26.24	20241023	13700	51.82	20240124	0.71	N	003570	2500	856 억	2190501	N	N	226	N	N
30	20250121	120148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20900	550	2	2.70	1496790050	71753	79.29	20350	21250	20350	26450	14250	20350	20860.31	6.59	18109	21296	20822	20326	19852	19356	21060	20090	856	6100	2500	14240	50	1	33252697	6950	14.03	0.89	12	0.22	1490.00	23609.00	28200	20241023	-25.89	13700	20240124	52.55	21250	-1.65	20250121	18630	12.18	20250102	28200	-25.89	20241023	13700	52.55	20240124	0.71	N	003570	2500	856 억	2190501	N	N	226	N	N
31	20250121	110144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20900	550	2	2.70	1194208700	57274	63.29	20350	21250	20350	26450	14250	20350	20850.80	6.59	18065	21296	20822	20326	19852	19356	21060	20090	856	6100	2500	14240	50	1	33252697	6950	14.03	0.89	12	0.17	1490.00	23609.00	28200	20241023	-25.89	13700	20240124	52.55	21250	-1.65	20250121	18630	12.18	20250102	28200	-25.89	20241023	13700	52.55	20240124	0.71	N	003570	2500	856 억	2190501	N	N	226	N	N
32	20250121	100142	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20650	300	2	1.47	1003005500	48069	53.12	20350	21250	20350	26450	14250	20350	20865.95	6.59	18353	21296	20822	20326	19852	19356	21060	20090	856	6100	2500	14240	50	1	33252697	6867	13.86	0.87	12	0.14	1490.00	23609.00	28200	20241023	-26.77	13700	20240124	50.73	21250	-2.82	20250121	18630	10.84	20250102	28200	-26.77	20241023	13700	50.73	20240124	0.71	N	003570	2500	856 억	2190501	N	N	226	N	N
33	20250121	090148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20850	500	2	2.46	140851300	6778	7.49	20350	20950	20350	26450	14250	20350	20780.66	6.59	5433	21296	20822	20326	19852	19356	21060	20090	856	6100	2500	14240	50	1	33252697	6933	13.99	0.88	12	0.02	1490.00	23609.00	28200	20241023	-26.06	13700	20240124	52.19	21100	-1.18	20250114	18630	11.92	20250102	28200	-26.06	20241023	13700	52.19	20240124	0.71	N	003570	2500	856 억	2190501	N	N	226	N	N
34	20250120	160147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20350	560	2	2.83	1844239350	90416	116.12	20050	20800	19830	25700	13860	19790	20397.32	6.58	1658	20423	20106	19883	19566	19343	19995	19455	856	5910	2500	13850	50	1	33252697	6767	13.66	0.86	12	0.27	1490.00	23609.00	28200	20241023	-27.84	13700	20240124	48.54	21100	-3.55	20250114	18630	9.23	20250102	28200	-27.84	20241023	13700	48.54	20240124	0.70	N	003570	2500	856 억	2189382	N	N	226	N	N
35	20250120	150149	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20400	610	2	3.08	1763314700	86436	111.01	20050	20800	19830	25700	13860	19790	20400.23	6.58	-180	20423	20106	19883	19566	19343	19995	19455	856	5910	2500	13850	50	1	33252697	6784	13.69	0.86	12	0.26	1490.00	23609.00	28200	20241023	-27.66	13700	20240124	48.91	21100	-3.32	20250114	18630	9.50	20250102	28200	-27.66	20241023	13700	48.91	20240124	0.70	N	003570	2500	856 억	2189382	N	N	182	N	N
36	20250120	140148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20250	460	2	2.32	1535684600	75297	96.70	20050	20800	19830	25700	13860	19790	20395.03	6.58	2657	20423	20106	19883	19566	19343	19995	19455	856	5910	2500	13850	50	1	33252697	6734	13.59	0.86	12	0.23	1490.00	23609.00	28200	20241023	-28.19	13700	20240124	47.81	21100	-4.03	20250114	18630	8.70	20250102	28200	-28.19	20241023	13700	47.81	20240124	0.70	N	003570	2500	856 억	2189382	N	N	182	N	N
37	20250120	130147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20400	610	2	3.08	1386622750	67941	87.25	20050	20800	19830	25700	13860	19790	20409.22	6.58	3766	20423	20106	19883	19566	19343	19995	19455	856	5910	2500	13850	50	1	33252697	6784	13.69	0.86	12	0.20	1490.00	23609.00	28200	20241023	-27.66	13700	20240124	48.91	21100	-3.32	20250114	18630	9.50	20250102	28200	-27.66	20241023	13700	48.91	20240124	0.70	N	003570	2500	856 억	2189382	N	N	182	N	N
38	20250120	120148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20400	610	2	3.08	1296563850	63518	81.57	20050	20800	19830	25700	13860	19790	20412.54	6.58	2912	20423	20106	19883	19566	19343	19995	19455	856	5910	2500	13850	50	1	33252697	6784	13.69	0.86	12	0.19	1490.00	23609.00	28200	20241023	-27.66	13700	20240124	48.91	21100	-3.32	20250114	18630	9.50	20250102	28200	-27.66	20241023	13700	48.91	20240124	0.70	N	003570	2500	856 억	2189382	N	N	182	N	N
39	20250120	110147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20500	710	2	3.59	1179800700	57828	74.27	20050	20800	19830	25700	13860	19790	20401.89	6.58	3501	20423	20106	19883	19566	19343	19995	19455	856	5910	2500	13850	50	1	33252697	6817	13.76	0.87	12	0.17	1490.00	23609.00	28200	20241023	-27.30	13700	20240124	49.64	21100	-2.84	20250114	18630	10.04	20250102	28200	-27.30	20241023	13700	49.64	20240124	0.70	N	003570	2500	856 억	2189382	N	N	182	N	N
40	20250120	100148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20300	510	2	2.58	1056821750	51798	66.52	20050	20800	19830	25700	13860	19790	20402.75	6.58	2007	20423	20106	19883	19566	19343	19995	19455	856	5910	2500	13850	50	1	33252697	6750	13.62	0.86	12	0.16	1490.00	23609.00	28200	20241023	-28.01	13700	20240124	48.18	21100	-3.79	20250114	18630	8.96	20250102	28200	-28.01	20241023	13700	48.18	20240124	0.70	N	003570	2500	856 억	2189382	N	N	182	N	N
41	20250120	090148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19990	200	2	1.01	80910270	4053	5.21	20050	20050	19840	25700	13860	19790	19963.06	6.58	-499	20423	20106	19883	19566	19343	19995	19455	856	5910	2500	13850	10	1	33252697	6647	13.42	0.85	12	0.01	1490.00	23609.00	28200	20241023	-29.11	13700	20240124	45.91	21100	-5.26	20250114	18630	7.30	20250102	28200	-29.11	20241023	13700	45.91	20240124	0.70	N	003570	2500	856 억	2189382	N	N	182	N	N
42	20250117	160147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19790	-460	5	-2.27	1541440850	77658	117.46	20200	20200	19660	26300	14200	20250	19849.09	6.55	10563	21083	20666	20383	19966	19683	20525	19825	856	6050	2500	14170	10	1	33252697	6581	13.28	0.84	12	0.23	1490.00	23609.00	28200	20241023	-29.82	13700	20240124	44.45	21100	-6.21	20250114	18630	6.23	20250102	28200	-29.82	20241023	13700	44.45	20240124	0.69	N	003570	2500	856 억	2179584	N	N	182	N	N
43	20250117	150147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19770	-480	5	-2.37	1468318660	73953	111.86	20200	20200	19660	26300	14200	20250	19854.75	6.55	9657	21083	20666	20383	19966	19683	20525	19825	856	6050	2500	14170	10	1	33252697	6574	13.27	0.84	12	0.22	1490.00	23609.00	28200	20241023	-29.89	13700	20240124	44.31	21100	-6.30	20250114	18630	6.12	20250102	28200	-29.89	20241023	13700	44.31	20240124	0.69	N	003570	2500	856 억	2179584	N	N	456	N	N
44	20250117	140148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19770	-480	5	-2.37	1282128190	64526	97.60	20200	20200	19660	26300	14200	20250	19869.95	6.55	6865	21083	20666	20383	19966	19683	20525	19825	856	6050	2500	14170	10	1	33252697	6574	13.27	0.84	12	0.19	1490.00	23609.00	28200	20241023	-29.89	13700	20240124	44.31	21100	-6.30	20250114	18630	6.12	20250102	28200	-29.89	20241023	13700	44.31	20240124	0.69	N	003570	2500	856 억	2179584	N	N	456	N	N
45	20250117	130147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19820	-430	5	-2.12	1110891420	55883	84.53	20200	20200	19660	26300	14200	20250	19878.88	6.55	3703	21083	20666	20383	19966	19683	20525	19825	856	6050	2500	14170	10	1	33252697	6591	13.30	0.84	12	0.17	1490.00	23609.00	28200	20241023	-29.72	13700	20240124	44.67	21100	-6.07	20250114	18630	6.39	20250102	28200	-29.72	20241023	13700	44.67	20240124	0.69	N	003570	2500	856 억	2179584	N	N	456	N	N
46	20250117	120147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19770	-480	5	-2.37	981463380	49353	74.65	20200	20200	19660	26300	14200	20250	19886.60	6.55	1035	21083	20666	20383	19966	19683	20525	19825	856	6050	2500	14170	10	1	33252697	6574	13.27	0.84	12	0.15	1490.00	23609.00	28200	20241023	-29.89	13700	20240124	44.31	21100	-6.30	20250114	18630	6.12	20250102	28200	-29.89	20241023	13700	44.31	20240124	0.69	N	003570	2500	856 억	2179584	N	N	456	N	N
47	20250117	110146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19820	-430	5	-2.12	825432640	41478	62.74	20200	20200	19660	26300	14200	20250	19900.49	6.55	-1632	21083	20666	20383	19966	19683	20525	19825	856	6050	2500	14170	10	1	33252697	6591	13.30	0.84	12	0.12	1490.00	23609.00	28200	20241023	-29.72	13700	20240124	44.67	21100	-6.07	20250114	18630	6.39	20250102	28200	-29.72	20241023	13700	44.67	20240124	0.69	N	003570	2500	856 억	2179584	N	N	456	N	N
48	20250117	100147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19890	-360	5	-1.78	397500320	19887	30.08	20200	20200	19800	26300	14200	20250	19987.95	6.55	-5549	21083	20666	20383	19966	19683	20525	19825	856	6050	2500	14170	10	1	33252697	6614	13.35	0.84	12	0.06	1490.00	23609.00	28200	20241023	-29.47	13700	20240124	45.18	21100	-5.73	20250114	18630	6.76	20250102	28200	-29.47	20241023	13700	45.18	20240124	0.69	N	003570	2500	856 억	2179584	N	N	456	N	N
49	20250117	090147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20100	-150	5	-0.74	27979450	1388	2.10	20200	20200	20100	26300	14200	20250	20158.11	6.55	-1125	21083	20666	20383	19966	19683	20525	19825	856	6050	2500	14170	50	1	33252697	6684	13.49	0.85	12	0.00	1490.00	23609.00	28200	20241023	-28.72	13700	20240124	46.72	21100	-4.74	20250114	18630	7.89	20250102	28200	-28.72	20241023	13700	46.72	20240124	0.69	N	003570	2500	856 억	2179584	N	N	456	N	N
50	20250116	160147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20250	-250	5	-1.22	1336071700	65650	88.59	20650	20800	20100	26650	14350	20500	20351.44	6.56	-1499	21333	20916	20633	20216	19933	20775	20075	856	6150	2500	14350	50	1	33252697	6734	13.59	0.86	12	0.20	1490.00	23609.00	28200	20241023	-28.19	13700	20240124	47.81	21100	-4.03	20250114	18630	8.70	20250102	28200	-28.19	20241023	13700	47.81	20240124	0.70	N	003570	2500	856 억	2180351	N	N	456	N	N
51	20250116	150142	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20300	-200	5	-0.98	1196326250	58750	79.28	20650	20800	20100	26650	14350	20500	20363.00	6.56	-3124	21333	20916	20633	20216	19933	20775	20075	856	6150	2500	14350	50	1	33252697	6750	13.62	0.86	12	0.18	1490.00	23609.00	28200	20241023	-28.01	13700	20240124	48.18	21100	-3.79	20250114	18630	8.96	20250102	28200	-28.01	20241023	13700	48.18	20240124	0.70	N	003570	2500	856 억	2180351	N	N	129	N	N
52	20250116	140147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20200	-300	5	-1.46	996299600	48890	65.97	20650	20800	20100	26650	14350	20500	20378.39	6.56	-4814	21333	20916	20633	20216	19933	20775	20075	856	6150	2500	14350	50	1	33252697	6717	13.56	0.86	12	0.15	1490.00	23609.00	28200	20241023	-28.37	13700	20240124	47.45	21100	-4.27	20250114	18630	8.43	20250102	28200	-28.37	20241023	13700	47.45	20240124	0.70	N	003570	2500	856 억	2180351	N	N	129	N	N
53	20250116	130147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20250	-250	5	-1.22	903444400	44312	59.79	20650	20800	20100	26650	14350	20500	20388.26	6.56	-6563	21333	20916	20633	20216	19933	20775	20075	856	6150	2500	14350	50	1	33252697	6734	13.59	0.86	12	0.13	1490.00	23609.00	28200	20241023	-28.19	13700	20240124	47.81	21100	-4.03	20250114	18630	8.70	20250102	28200	-28.19	20241023	13700	47.81	20240124	0.70	N	003570	2500	856 억	2180351	N	N	129	N	N
54	20250116	120147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20350	-150	5	-0.73	680744600	33336	44.98	20650	20800	20100	26650	14350	20500	20420.70	6.56	-7569	21333	20916	20633	20216	19933	20775	20075	856	6150	2500	14350	50	1	33252697	6767	13.66	0.86	12	0.10	1490.00	23609.00	28200	20241023	-27.84	13700	20240124	48.54	21100	-3.55	20250114	18630	9.23	20250102	28200	-27.84	20241023	13700	48.54	20240124	0.70	N	003570	2500	856 억	2180351	N	N	129	N	N
55	20250116	110147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20350	-150	5	-0.73	585895750	28679	38.70	20650	20800	20100	26650	14350	20500	20429.43	6.56	-7031	21333	20916	20633	20216	19933	20775	20075	856	6150	2500	14350	50	1	33252697	6767	13.66	0.86	12	0.09	1490.00	23609.00	28200	20241023	-27.84	13700	20240124	48.54	21100	-3.55	20250114	18630	9.23	20250102	28200	-27.84	20241023	13700	48.54	20240124	0.70	N	003570	2500	856 억	2180351	N	N	129	N	N
56	20250116	100147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20400	-100	5	-0.49	391565750	19181	25.88	20650	20800	20100	26650	14350	20500	20414.25	6.56	-8059	21333	20916	20633	20216	19933	20775	20075	856	6150	2500	14350	50	1	33252697	6784	13.69	0.86	12	0.06	1490.00	23609.00	28200	20241023	-27.66	13700	20240124	48.91	21100	-3.32	20250114	18630	9.50	20250102	28200	-27.66	20241023	13700	48.91	20240124	0.70	N	003570	2500	856 억	2180351	N	N	129	N	N
57	20250116	090147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20550	50	2	0.24	17664050	858	1.16	20650	20650	20550	26650	14350	20500	20587.47	6.56	-762	21333	20916	20633	20216	19933	20775	20075	856	6150	2500	14350	50	1	33252697	6833	13.79	0.87	12	0.00	1490.00	23609.00	28200	20241023	-27.13	13700	20240124	50.00	21100	-2.61	20250114	18630	10.31	20250102	28200	-27.13	20241023	13700	50.00	20240124	0.70	N	003570	2500	856 억	2180351	N	N	129	N	N
58	20250115	160147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20500	-50	5	-0.24	1522645400	73712	112.26	20700	21050	20350	26700	14400	20550	20657.13	6.57	-7403	21450	21000	20650	20200	19850	21225	20425	856	6150	2500	14380	50	1	33252697	6817	13.76	0.87	12	0.22	1490.00	23609.00	28200	20241023	-27.30	13700	20240124	49.64	21100	-2.84	20250114	18630	10.04	20250102	28200	-27.30	20241023	13700	49.64	20240124	0.73	N	003570	2500	856 억	2186173	N	N	129	N	N
59	20250115	150148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20450	-100	5	-0.49	1424827150	68942	104.99	20700	21050	20350	26700	14400	20550	20667.04	6.57	-6271	21450	21000	20650	20200	19850	21225	20425	856	6150	2500	14380	50	1	33252697	6800	13.72	0.87	12	0.21	1490.00	23609.00	28200	20241023	-27.48	13700	20240124	49.27	21100	-3.08	20250114	18630	9.77	20250102	28200	-27.48	20241023	13700	49.27	20240124	0.73	N	003570	2500	856 억	2186173	N	N	591	N	N
60	20250115	140148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20500	-50	5	-0.24	1233155900	59581	90.74	20700	21050	20350	26700	14400	20550	20697.13	6.57	-2522	21450	21000	20650	20200	19850	21225	20425	856	6150	2500	14380	50	1	33252697	6817	13.76	0.87	12	0.18	1490.00	23609.00	28200	20241023	-27.30	13700	20240124	49.64	21100	-2.84	20250114	18630	10.04	20250102	28200	-27.30	20241023	13700	49.64	20240124	0.73	N	003570	2500	856 억	2186173	N	N	591	N	N
61	20250115	130147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20550	0	3	0.00	1088728200	52556	80.04	20700	21050	20350	26700	14400	20550	20715.58	6.57	-1005	21450	21000	20650	20200	19850	21225	20425	856	6150	2500	14380	50	1	33252697	6833	13.79	0.87	12	0.16	1490.00	23609.00	28200	20241023	-27.13	13700	20240124	50.00	21100	-2.61	20250114	18630	10.31	20250102	28200	-27.13	20241023	13700	50.00	20240124	0.73	N	003570	2500	856 억	2186173	N	N	591	N	N
62	20250115	120148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20650	100	2	0.49	954144550	46026	70.09	20700	21050	20350	26700	14400	20550	20730.56	6.57	518	21450	21000	20650	20200	19850	21225	20425	856	6150	2500	14380	50	1	33252697	6867	13.86	0.87	12	0.14	1490.00	23609.00	28200	20241023	-26.77	13700	20240124	50.73	21100	-2.13	20250114	18630	10.84	20250102	28200	-26.77	20241023	13700	50.73	20240124	0.73	N	003570	2500	856 억	2186173	N	N	591	N	N
63	20250115	110147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20700	150	2	0.73	851899700	41092	62.58	20700	21050	20350	26700	14400	20550	20731.52	6.57	2973	21450	21000	20650	20200	19850	21225	20425	856	6150	2500	14380	50	1	33252697	6883	13.89	0.88	12	0.12	1490.00	23609.00	28200	20241023	-26.60	13700	20240124	51.09	21100	-1.90	20250114	18630	11.11	20250102	28200	-26.60	20241023	13700	51.09	20240124	0.73	N	003570	2500	856 억	2186173	N	N	591	N	N
64	20250115	100147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20900	350	2	1.70	411056850	19922	30.34	20700	20900	20350	26700	14400	20550	20633.31	6.57	11	21450	21000	20650	20200	19850	21225	20425	856	6150	2500	14380	50	1	33252697	6950	14.03	0.89	12	0.06	1490.00	23609.00	28200	20241023	-25.89	13700	20240124	52.55	21100	-0.95	20250114	18630	12.18	20250102	28200	-25.89	20241023	13700	52.55	20240124	0.73	N	003570	2500	856 억	2186173	N	N	591	N	N
65	20250115	090147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20700	150	2	0.73	16503200	799	1.22	20700	20700	20600	26700	14400	20550	20654.82	6.57	-330	21450	21000	20650	20200	19850	21225	20425	856	6150	2500	14380	50	1	33252697	6883	13.89	0.88	12	0.00	1490.00	23609.00	28200	20241023	-26.60	13700	20240124	51.09	21100	-1.90	20250114	18630	11.11	20250102	28200	-26.60	20241023	13700	51.09	20240124	0.73	N	003570	2500	856 억	2186173	N	N	591	N	N
66	20250114	160145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20550	200	2	0.98	1360497950	65464	81.08	20500	21100	20300	26450	14250	20350	20782.39	6.58	8234	20876	20612	20186	19922	19496	20745	20055	856	6100	2500	14240	50	1	33252697	6833	13.79	0.87	12	0.20	1490.00	23609.00	28200	20241023	-27.13	13700	20240124	50.00	21100	-2.61	20250114	18630	10.31	20250102	28200	-27.13	20241023	13700	50.00	20240124	0.73	N	003570	2500	856 억	2187002	N	N	591	N	N
67	20250114	150146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20700	350	2	1.72	1262304450	60692	75.17	20500	21100	20300	26450	14250	20350	20798.53	6.58	8176	20876	20612	20186	19922	19496	20745	20055	856	6100	2500	14240	50	1	33252697	6883	13.89	0.88	12	0.18	1490.00	23609.00	28200	20241023	-26.60	13700	20240124	51.09	21100	-1.90	20250114	18630	11.11	20250102	28200	-26.60	20241023	13700	51.09	20240124	0.73	N	003570	2500	856 억	2187002	N	N	317	N	N
68	20250114	140146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20800	450	2	2.21	1172012350	56344	69.79	20500	21100	20300	26450	14250	20350	20801.01	6.58	6968	20876	20612	20186	19922	19496	20745	20055	856	6100	2500	14240	50	1	33252697	6917	13.96	0.88	12	0.17	1490.00	23609.00	28200	20241023	-26.24	13700	20240124	51.82	21100	-1.42	20250114	18630	11.65	20250102	28200	-26.24	20241023	13700	51.82	20240124	0.73	N	003570	2500	856 억	2187002	N	N	317	N	N
69	20250114	130147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	21050	700	2	3.44	1037336650	49898	61.80	20500	21100	20300	26450	14250	20350	20789.14	6.58	8393	20876	20612	20186	19922	19496	20745	20055	856	6100	2500	14240	50	1	33252697	7000	14.13	0.89	12	0.15	1490.00	23609.00	28200	20241023	-25.35	13700	20240124	53.65	21100	-0.24	20250114	18630	12.99	20250102	28200	-25.35	20241023	13700	53.65	20240124	0.73	N	003570	2500	856 억	2187002	N	N	317	N	N
70	20250114	120146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	21100	750	2	3.69	795908500	38419	47.58	20500	21100	20300	26450	14250	20350	20716.53	6.58	3583	20876	20612	20186	19922	19496	20745	20055	856	6100	2500	14240	50	1	33252697	7016	14.16	0.89	12	0.12	1490.00	23609.00	28200	20241023	-25.18	13700	20240124	54.01	21100	0.00	20250114	18630	13.26	20250102	28200	-25.18	20241023	13700	54.01	20240124	0.73	N	003570	2500	856 억	2187002	N	N	317	N	N
71	20250114	110147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20700	350	2	1.72	402174600	19540	24.20	20500	20800	20300	26450	14250	20350	20582.12	6.58	-376	20876	20612	20186	19922	19496	20745	20055	856	6100	2500	14240	50	1	33252697	6883	13.89	0.88	12	0.06	1490.00	23609.00	28200	20241023	-26.60	13700	20240124	51.09	21000	-1.43	20250107	18630	11.11	20250102	28200	-26.60	20241023	13700	51.09	20240124	0.73	N	003570	2500	856 억	2187002	N	N	317	N	N
72	20250114	100146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20750	400	2	1.97	271630000	13191	16.34	20500	20800	20300	26450	14250	20350	20592.07	6.58	-727	20876	20612	20186	19922	19496	20745	20055	856	6100	2500	14240	50	1	33252697	6900	13.93	0.88	12	0.04	1490.00	23609.00	28200	20241023	-26.42	13700	20240124	51.46	21000	-1.19	20250107	18630	11.38	20250102	28200	-26.42	20241023	13700	51.46	20240124	0.73	N	003570	2500	856 억	2187002	N	N	317	N	N
73	20250114	090146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20500	150	2	0.74	9416250	460	0.57	20500	20500	20350	26450	14250	20350	20470.11	6.58	-90	20876	20612	20186	19922	19496	20745	20055	856	6100	2500	14240	50	1	33252697	6817	13.76	0.87	12	0.00	1490.00	23609.00	28200	20241023	-27.30	13700	20240124	49.64	21000	-2.38	20250107	18630	10.04	20250102	28200	-27.30	20241023	13700	49.64	20240124	0.73	N	003570	2500	856 억	2187002	N	N	317	N	N
74	20250113	160146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20350	500	2	2.52	1622004590	80414	127.98	19850	20450	19760	25800	13900	19850	20170.99	6.53	17885	20276	20062	19836	19622	19396	19950	19510	856	5950	2500	13890	50	1	33252697	6767	13.66	0.86	12	0.24	1490.00	23609.00	28200	20241023	-27.84	13700	20240124	48.54	21000	-3.10	20250107	18630	9.23	20250102	28200	-27.84	20241023	13700	48.54	20240124	0.74	N	003570	2500	856 억	2171392	N	N	317	N	N
75	20250113	150146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20350	500	2	2.52	1517050840	75254	119.76	19850	20450	19760	25800	13900	19850	20159.44	6.53	18943	20276	20062	19836	19622	19396	19950	19510	856	5950	2500	13890	50	1	33252697	6767	13.66	0.86	12	0.23	1490.00	23609.00	28200	20241023	-27.84	13700	20240124	48.54	21000	-3.10	20250107	18630	9.23	20250102	28200	-27.84	20241023	13700	48.54	20240124	0.74	N	003570	2500	856 억	2171392	N	N	156	N	N
76	20250113	140145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20350	500	2	2.52	1281763840	63710	101.39	19850	20400	19760	25800	13900	19850	20119.10	6.53	18965	20276	20062	19836	19622	19396	19950	19510	856	5950	2500	13890	50	1	33252697	6767	13.66	0.86	12	0.19	1490.00	23609.00	28200	20241023	-27.84	13700	20240124	48.54	21000	-3.10	20250107	18630	9.23	20250102	28200	-27.84	20241023	13700	48.54	20240124	0.74	N	003570	2500	856 억	2171392	N	N	156	N	N
77	20250113	130144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20250	400	2	2.02	1061756540	52865	84.13	19850	20350	19760	25800	13900	19850	20084.70	6.53	15955	20276	20062	19836	19622	19396	19950	19510	856	5950	2500	13890	50	1	33252697	6734	13.59	0.86	12	0.16	1490.00	23609.00	28200	20241023	-28.19	13700	20240124	47.81	21000	-3.57	20250107	18630	8.70	20250102	28200	-28.19	20241023	13700	47.81	20240124	0.74	N	003570	2500	856 억	2171392	N	N	156	N	N
78	20250113	120144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20150	300	2	1.51	865004490	43131	68.64	19850	20350	19760	25800	13900	19850	20055.71	6.53	12967	20276	20062	19836	19622	19396	19950	19510	856	5950	2500	13890	50	1	33252697	6700	13.52	0.85	12	0.13	1490.00	23609.00	28200	20241023	-28.55	13700	20240124	47.08	21000	-4.05	20250107	18630	8.16	20250102	28200	-28.55	20241023	13700	47.08	20240124	0.74	N	003570	2500	856 억	2171392	N	N	156	N	N
79	20250113	110145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20050	200	2	1.01	739732890	36892	58.71	19850	20350	19760	25800	13900	19850	20051.80	6.53	10727	20276	20062	19836	19622	19396	19950	19510	856	5950	2500	13890	50	1	33252697	6667	13.46	0.85	12	0.11	1490.00	23609.00	28200	20241023	-28.90	13700	20240124	46.35	21000	-4.52	20250107	18630	7.62	20250102	28200	-28.90	20241023	13700	46.35	20240124	0.74	N	003570	2500	856 억	2171392	N	N	156	N	N
80	20250113	100145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20000	150	2	0.76	472381910	23569	37.51	19850	20350	19760	25800	13900	19850	20043.25	6.53	5701	20276	20062	19836	19622	19396	19950	19510	856	5950	2500	13890	50	1	33252697	6651	13.42	0.85	12	0.07	1490.00	23609.00	28200	20241023	-29.08	13700	20240124	45.99	21000	-4.76	20250107	18630	7.35	20250102	28200	-29.08	20241023	13700	45.99	20240124	0.74	N	003570	2500	856 억	2171392	N	N	156	N	N
81	20250113	090145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19780	-70	5	-0.35	45432030	2289	3.64	19850	19860	19760	25800	13900	19850	19847.90	6.53	-2115	20276	20062	19836	19622	19396	19950	19510	856	5950	2500	13890	10	1	33252697	6577	13.28	0.84	12	0.01	1490.00	23609.00	28200	20241023	-29.86	13700	20240124	44.38	21000	-5.81	20250107	18630	6.17	20250102	28200	-29.86	20241023	13700	44.38	20240124	0.74	N	003570	2500	856 억	2171392	N	N	156	N	N
82	20250110	160144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19850	-150	5	-0.75	1216878060	61553	89.35	20000	20050	19610	26000	14000	20000	19769.60	6.59	-16800	20740	20370	19830	19460	18920	20455	19545	856	6000	2500	14000	10	1	33252697	6601	13.32	0.84	12	0.19	1490.00	23609.00	28200	20241023	-29.61	13700	20240124	44.89	21000	-5.48	20250107	18630	6.55	20250102	28200	-29.61	20241023	13700	44.89	20240124	0.74	N	003570	2500	856 억	2190102	N	N	156	N	N
83	20250110	150144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19920	-80	5	-0.40	1110268890	56197	81.58	20000	20050	19610	26000	14000	20000	19756.73	6.59	-18290	20740	20370	19830	19460	18920	20455	19545	856	6000	2500	14000	10	1	33252697	6624	13.37	0.84	12	0.17	1490.00	23609.00	28200	20241023	-29.36	13700	20240124	45.40	21000	-5.14	20250107	18630	6.92	20250102	28200	-29.36	20241023	13700	45.40	20240124	0.74	N	003570	2500	856 억	2190102	N	N	99	N	N
84	20250110	140143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19890	-110	5	-0.55	1004342280	50872	73.85	20000	20050	19610	26000	14000	20000	19742.54	6.59	-18750	20740	20370	19830	19460	18920	20455	19545	856	6000	2500	14000	10	1	33252697	6614	13.35	0.84	12	0.15	1490.00	23609.00	28200	20241023	-29.47	13700	20240124	45.18	21000	-5.29	20250107	18630	6.76	20250102	28200	-29.47	20241023	13700	45.18	20240124	0.74	N	003570	2500	856 억	2190102	N	N	99	N	N
85	20250110	130144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19680	-320	5	-1.60	910328900	46128	66.96	20000	20050	19610	26000	14000	20000	19734.84	6.59	-20288	20740	20370	19830	19460	18920	20455	19545	856	6000	2500	14000	10	1	33252697	6544	13.21	0.83	12	0.14	1490.00	23609.00	28200	20241023	-30.21	13700	20240124	43.65	21000	-6.29	20250107	18630	5.64	20250102	28200	-30.21	20241023	13700	43.65	20240124	0.74	N	003570	2500	856 억	2190102	N	N	99	N	N
86	20250110	120143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19690	-310	5	-1.55	799342570	40489	58.78	20000	20050	19610	26000	14000	20000	19742.22	6.59	-19141	20740	20370	19830	19460	18920	20455	19545	856	6000	2500	14000	10	1	33252697	6547	13.21	0.83	12	0.12	1490.00	23609.00	28200	20241023	-30.18	13700	20240124	43.72	21000	-6.24	20250107	18630	5.69	20250102	28200	-30.18	20241023	13700	43.72	20240124	0.74	N	003570	2500	856 억	2190102	N	N	99	N	N
87	20250110	110143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19730	-270	5	-1.35	723751660	36654	53.21	20000	20050	19610	26000	14000	20000	19745.50	6.59	-19528	20740	20370	19830	19460	18920	20455	19545	856	6000	2500	14000	10	1	33252697	6561	13.24	0.84	12	0.11	1490.00	23609.00	28200	20241023	-30.04	13700	20240124	44.01	21000	-6.05	20250107	18630	5.90	20250102	28200	-30.04	20241023	13700	44.01	20240124	0.74	N	003570	2500	856 억	2190102	N	N	99	N	N
88	20250110	100144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19740	-260	5	-1.30	405398860	20463	29.70	20000	20050	19650	26000	14000	20000	19811.31	6.59	-11475	20740	20370	19830	19460	18920	20455	19545	856	6000	2500	14000	10	1	33252697	6564	13.25	0.84	12	0.06	1490.00	23609.00	28200	20241023	-30.00	13700	20240124	44.09	21000	-6.00	20250107	18630	5.96	20250102	28200	-30.00	20241023	13700	44.09	20240124	0.74	N	003570	2500	856 억	2190102	N	N	99	N	N
89	20250110	090144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19790	-210	5	-1.05	24791310	1246	1.81	20000	20000	19790	26000	14000	20000	19896.72	6.59	-860	20740	20370	19830	19460	18920	20455	19545	856	6000	2500	14000	10	1	33252697	6581	13.28	0.84	12	0.00	1490.00	23609.00	28200	20241023	-29.82	13700	20240124	44.45	21000	-5.76	20250107	18630	6.23	20250102	28200	-29.82	20241023	13700	44.45	20240124	0.74	N	003570	2500	856 억	2190102	N	N	99	N	N
90	20250109	160143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20000	-100	5	-0.50	1352930310	68647	87.71	20000	20200	19290	26100	14100	20100	19707.95	6.62	-6379	20626	20362	20086	19822	19546	20225	19685	856	6000	2500	14070	50	1	33252697	6651	13.42	0.85	12	0.21	1490.00	23609.00	28200	20241023	-29.08	13700	20240124	45.99	21000	-4.76	20250107	18630	7.35	20250102	28200	-29.08	20241023	13700	45.99	20240124	0.74	N	003570	2500	856 억	2200253	N	N	99	N	N
91	20250109	150144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20050	-50	5	-0.25	1302432970	66122	84.48	20000	20200	19290	26100	14100	20100	19697.42	6.62	-5822	20626	20362	20086	19822	19546	20225	19685	856	6000	2500	14070	50	1	33252697	6667	13.46	0.85	12	0.20	1490.00	23609.00	28200	20241023	-28.90	13700	20240124	46.35	21000	-4.52	20250107	18630	7.62	20250102	28200	-28.90	20241023	13700	46.35	20240124	0.74	N	003570	2500	856 억	2200253	N	N	83	N	N
92	20250109	140144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19800	-300	5	-1.49	1074454210	54701	69.89	20000	20000	19290	26100	14100	20100	19642.31	6.62	-8669	20626	20362	20086	19822	19546	20225	19685	856	6000	2500	14070	10	1	33252697	6584	13.29	0.84	12	0.16	1490.00	23609.00	28200	20241023	-29.79	13700	20240124	44.53	21000	-5.71	20250107	18630	6.28	20250102	28200	-29.79	20241023	13700	44.53	20240124	0.74	N	003570	2500	856 억	2200253	N	N	83	N	N
93	20250109	130144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19890	-210	5	-1.04	1000151750	50948	65.10	20000	20000	19290	26100	14100	20100	19630.83	6.62	-7297	20626	20362	20086	19822	19546	20225	19685	856	6000	2500	14070	10	1	33252697	6614	13.35	0.84	12	0.15	1490.00	23609.00	28200	20241023	-29.47	13700	20240124	45.18	21000	-5.29	20250107	18630	6.76	20250102	28200	-29.47	20241023	13700	45.18	20240124	0.74	N	003570	2500	856 억	2200253	N	N	83	N	N
94	20250109	120144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19890	-210	5	-1.04	863161660	44022	56.25	20000	20000	19290	26100	14100	20100	19607.51	6.62	-7051	20626	20362	20086	19822	19546	20225	19685	856	6000	2500	14070	10	1	33252697	6614	13.35	0.84	12	0.13	1490.00	23609.00	28200	20241023	-29.47	13700	20240124	45.18	21000	-5.29	20250107	18630	6.76	20250102	28200	-29.47	20241023	13700	45.18	20240124	0.74	N	003570	2500	856 억	2200253	N	N	83	N	N
95	20250109	110143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19850	-250	5	-1.24	806156700	41146	52.57	20000	20000	19290	26100	14100	20100	19592.59	6.62	-5794	20626	20362	20086	19822	19546	20225	19685	856	6000	2500	14070	10	1	33252697	6601	13.32	0.84	12	0.12	1490.00	23609.00	28200	20241023	-29.61	13700	20240124	44.89	21000	-5.48	20250107	18630	6.55	20250102	28200	-29.61	20241023	13700	44.89	20240124	0.74	N	003570	2500	856 억	2200253	N	N	83	N	N
96	20250109	100144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19690	-410	5	-2.04	636618980	32547	41.59	20000	20000	19290	26100	14100	20100	19559.99	6.62	-7038	20626	20362	20086	19822	19546	20225	19685	856	6000	2500	14070	10	1	33252697	6547	13.21	0.83	12	0.10	1490.00	23609.00	28200	20241023	-30.18	13700	20240124	43.72	21000	-6.24	20250107	18630	5.69	20250102	28200	-30.18	20241023	13700	43.72	20240124	0.74	N	003570	2500	856 억	2200253	N	N	83	N	N
97	20250109	090144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19800	-300	5	-1.49	59230700	2988	3.82	20000	20000	19800	26100	14100	20100	19822.86	6.62	-2726	20626	20362	20086	19822	19546	20225	19685	856	6000	2500	14070	10	1	33252697	6584	13.29	0.84	12	0.01	1490.00	23609.00	28200	20241023	-29.79	13700	20240124	44.53	21000	-5.71	20250107	18630	6.28	20250102	28200	-29.79	20241023	13700	44.53	20240124	0.74	N	003570	2500	856 억	2200253	N	N	83	N	N
98	20250108	160142	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20100	-200	5	-0.99	1570869150	78242	32.46	20300	20350	19810	26350	14250	20300	20076.87	6.69	-28606	21960	21130	20170	19340	18380	21545	19755	856	6050	2500	14210	50	1	33252697	6684	13.49	0.85	12	0.24	1490.00	23609.00	28200	20241023	-28.72	13700	20240124	46.72	21000	-4.29	20250107	18630	7.89	20250102	28200	-28.72	20241023	13700	46.72	20240124	0.71	N	003570	2500	856 억	2225868	N	N	83	N	N
99	20250108	150143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20200	-100	5	-0.49	1447558500	72140	29.93	20300	20350	19810	26350	14250	20300	20065.80	6.69	-26280	21960	21130	20170	19340	18380	21545	19755	856	6050	2500	14210	50	1	33252697	6717	13.56	0.86	12	0.22	1490.00	23609.00	28200	20241023	-28.37	13700	20240124	47.45	21000	-3.81	20250107	18630	8.43	20250102	28200	-28.37	20241023	13700	47.45	20240124	0.71	N	003570	2500	856 억	2225868	N	N	1608	N	N
100	20250108	140144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20050	-250	5	-1.23	1019430130	50778	21.07	20300	20350	19810	26350	14250	20300	20076.00	6.69	-14984	21960	21130	20170	19340	18380	21545	19755	856	6050	2500	14210	50	1	33252697	6667	13.46	0.85	12	0.15	1490.00	23609.00	28200	20241023	-28.90	13700	20240124	46.35	21000	-4.52	20250107	18630	7.62	20250102	28200	-28.90	20241023	13700	46.35	20240124	0.71	N	003570	2500	856 억	2225868	N	N	1608	N	N
101	20250108	130145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19940	-360	5	-1.77	885116110	44063	18.28	20300	20350	19810	26350	14250	20300	20087.27	6.69	-11953	21960	21130	20170	19340	18380	21545	19755	856	6050	2500	14210	10	1	33252697	6631	13.38	0.84	12	0.13	1490.00	23609.00	28200	20241023	-29.29	13700	20240124	45.55	21000	-5.05	20250107	18630	7.03	20250102	28200	-29.29	20241023	13700	45.55	20240124	0.71	N	003570	2500	856 억	2225868	N	N	1608	N	N
102	20250108	120143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20100	-200	5	-0.99	537349550	26626	11.05	20300	20350	20000	26350	14250	20300	20181.16	6.69	-6894	21960	21130	20170	19340	18380	21545	19755	856	6050	2500	14210	50	1	33252697	6684	13.49	0.85	12	0.08	1490.00	23609.00	28200	20241023	-28.72	13700	20240124	46.72	21000	-4.29	20250107	18630	7.89	20250102	28200	-28.72	20241023	13700	46.72	20240124	0.71	N	003570	2500	856 억	2225868	N	N	1608	N	N
103	20250108	110143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20150	-150	5	-0.74	478099750	23677	9.82	20300	20350	20000	26350	14250	20300	20192.35	6.69	-6666	21960	21130	20170	19340	18380	21545	19755	856	6050	2500	14210	50	1	33252697	6700	13.52	0.85	12	0.07	1490.00	23609.00	28200	20241023	-28.55	13700	20240124	47.08	21000	-4.05	20250107	18630	8.16	20250102	28200	-28.55	20241023	13700	47.08	20240124	0.71	N	003570	2500	856 억	2225868	N	N	1608	N	N
104	20250108	100143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20350	50	2	0.25	271196250	13400	5.56	20300	20350	20100	26350	14250	20300	20238.30	6.69	-2201	21960	21130	20170	19340	18380	21545	19755	856	6050	2500	14210	50	1	33252697	6767	13.66	0.86	12	0.04	1490.00	23609.00	28200	20241023	-27.84	13700	20240124	48.54	21000	-3.10	20250107	18630	9.23	20250102	28200	-27.84	20241023	13700	48.54	20240124	0.71	N	003570	2500	856 억	2225868	N	N	1608	N	N
105	20250108	090145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20100	-200	5	-0.99	10727450	529	0.22	20300	20300	20100	26350	14250	20300	20276.51	6.69	-197	21960	21130	20170	19340	18380	21545	19755	856	6050	2500	14210	50	1	33252697	6684	13.49	0.85	12	0.00	1490.00	23609.00	28200	20241023	-28.72	13700	20240124	46.72	21000	-4.29	20250107	18630	7.89	20250102	28200	-28.72	20241023	13700	46.72	20240124	0.71	N	003570	2500	856 억	2225868	N	N	1608	N	N
106	20250107	160143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20300	1000	2	5.18	4907720460	240474	234.93	19300	21000	19210	25050	13510	19300	20408.60	6.61	34351	20053	19676	19323	18946	18593	19500	18770	856	5750	2500	13510	50	1	33252697	6750	13.62	0.86	12	0.72	1490.00	23609.00	28200	20241023	-28.01	13700	20240124	48.18	21000	-3.33	20250107	18630	8.96	20250102	28200	-28.01	20241023	13700	48.18	20240124	0.64	N	003570	2500	856 억	2196677	N	N	1608	N	N
107	20250107	150143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20250	950	2	4.92	4730624260	231752	226.41	19300	21000	19210	25050	13510	19300	20412.44	6.61	30408	20053	19676	19323	18946	18593	19500	18770	856	5750	2500	13510	50	1	33252697	6734	13.59	0.86	12	0.70	1490.00	23609.00	28200	20241023	-28.19	13700	20240124	47.81	21000	-3.57	20250107	18630	8.70	20250102	28200	-28.19	20241023	13700	47.81	20240124	0.64	N	003570	2500	856 억	2196677	N	N	249	N	N
108	20250107	140142	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20500	1200	2	6.22	4126144660	202059	197.40	19300	21000	19210	25050	13510	19300	20420.49	6.61	29043	20053	19676	19323	18946	18593	19500	18770	856	5750	2500	13510	50	1	33252697	6817	13.76	0.87	12	0.61	1490.00	23609.00	28200	20241023	-27.30	13700	20240124	49.64	21000	-2.38	20250107	18630	10.04	20250102	28200	-27.30	20241023	13700	49.64	20240124	0.64	N	003570	2500	856 억	2196677	N	N	249	N	N
109	20250107	130142	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20450	1150	2	5.96	3584794410	175668	171.62	19300	21000	19210	25050	13510	19300	20406.64	6.61	25399	20053	19676	19323	18946	18593	19500	18770	856	5750	2500	13510	50	1	33252697	6800	13.72	0.87	12	0.53	1490.00	23609.00	28200	20241023	-27.48	13700	20240124	49.27	21000	-2.62	20250107	18630	9.77	20250102	28200	-27.48	20241023	13700	49.27	20240124	0.64	N	003570	2500	856 억	2196677	N	N	249	N	N
110	20250107	120143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20400	1100	2	5.70	3303278210	161845	158.11	19300	21000	19210	25050	13510	19300	20410.13	6.61	25247	20053	19676	19323	18946	18593	19500	18770	856	5750	2500	13510	50	1	33252697	6784	13.69	0.86	12	0.49	1490.00	23609.00	28200	20241023	-27.66	13700	20240124	48.91	21000	-2.86	20250107	18630	9.50	20250102	28200	-27.66	20241023	13700	48.91	20240124	0.64	N	003570	2500	856 억	2196677	N	N	249	N	N
111	20250107	110142	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20550	1250	2	6.48	2907442260	142404	139.12	19300	21000	19210	25050	13510	19300	20416.86	6.61	28291	20053	19676	19323	18946	18593	19500	18770	856	5750	2500	13510	50	1	33252697	6833	13.79	0.87	12	0.43	1490.00	23609.00	28200	20241023	-27.13	13700	20240124	50.00	21000	-2.14	20250107	18630	10.31	20250102	28200	-27.13	20241023	13700	50.00	20240124	0.64	N	003570	2500	856 억	2196677	N	N	249	N	N
112	20250107	100144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20600	1300	2	6.74	2315511310	113657	111.04	19300	21000	19210	25050	13510	19300	20372.80	6.61	27145	20053	19676	19323	18946	18593	19500	18770	856	5750	2500	13510	50	1	33252697	6850	13.83	0.87	12	0.34	1490.00	23609.00	28200	20241023	-26.95	13700	20240124	50.36	21000	-1.90	20250107	18630	10.57	20250102	28200	-26.95	20241023	13700	50.36	20240124	0.64	N	003570	2500	856 억	2196677	N	N	249	N	N
113	20250107	090143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19290	-10	5	-0.05	53785600	2791	2.73	19300	19300	19210	25050	13510	19300	19271.09	6.61	-1807	20053	19676	19323	18946	18593	19500	18770	856	5750	2500	13510	10	1	33252697	6414	12.95	0.82	12	0.01	1490.00	23609.00	28200	20241023	-31.60	13700	20240124	40.80	20450	-5.67	20250103	18630	3.54	20250102	28200	-31.60	20241023	13700	40.80	20240124	0.64	N	003570	2500	856 억	2196677	N	N	249	N	N
114	20250106	160142	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19300	-170	5	-0.87	1953165840	102006	97.05	19540	19700	18970	25300	13630	19470	19147.46	6.63	-27286	20870	20170	19750	19050	18630	19960	18840	856	5830	2500	13620	10	1	33252697	6418	12.95	0.82	12	0.31	1490.00	23609.00	28200	20241023	-31.56	13700	20240124	40.88	20450	-5.62	20250103	18630	3.60	20250102	28200	-31.56	20241023	13700	40.88	20240124	0.66	N	003570	2500	856 억	2205276	N	N	249	N	N
115	20250106	150142	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19300	-170	5	-0.87	1759745570	91990	87.52	19540	19700	18970	25300	13630	19470	19129.75	6.63	-23886	20870	20170	19750	19050	18630	19960	18840	856	5830	2500	13620	10	1	33252697	6418	12.95	0.82	12	0.28	1490.00	23609.00	28200	20241023	-31.56	13700	20240124	40.88	20450	-5.62	20250103	18630	3.60	20250102	28200	-31.56	20241023	13700	40.88	20240124	0.66	N	003570	2500	856 억	2205276	N	N	431	N	N
116	20250106	140141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19150	-320	5	-1.64	1548123080	80966	77.03	19540	19700	18970	25300	13630	19470	19120.66	6.63	-23117	20870	20170	19750	19050	18630	19960	18840	856	5830	2500	13620	10	1	33252697	6368	12.85	0.81	12	0.24	1490.00	23609.00	28200	20241023	-32.09	13700	20240124	39.78	20450	-6.36	20250103	18630	2.79	20250102	28200	-32.09	20241023	13700	39.78	20240124	0.66	N	003570	2500	856 억	2205276	N	N	431	N	N
117	20250106	130141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	18990	-480	5	-2.47	1389727910	72663	69.13	19540	19700	18970	25300	13630	19470	19125.66	6.63	-21371	20870	20170	19750	19050	18630	19960	18840	856	5830	2500	13620	10	1	33252697	6315	12.74	0.80	12	0.22	1490.00	23609.00	28200	20241023	-32.66	13700	20240124	38.61	20450	-7.14	20250103	18630	1.93	20250102	28200	-32.66	20241023	13700	38.61	20240124	0.66	N	003570	2500	856 억	2205276	N	N	431	N	N
118	20250106	120141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19110	-360	5	-1.85	1118415290	58414	55.58	19540	19700	18970	25300	13630	19470	19146.36	6.63	-16044	20870	20170	19750	19050	18630	19960	18840	856	5830	2500	13620	10	1	33252697	6355	12.83	0.81	12	0.18	1490.00	23609.00	28200	20241023	-32.23	13700	20240124	39.49	20450	-6.55	20250103	18630	2.58	20250102	28200	-32.23	20241023	13700	39.49	20240124	0.66	N	003570	2500	856 억	2205276	N	N	431	N	N
119	20250106	110142	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19000	-470	5	-2.41	1000062930	52216	49.68	19540	19700	18970	25300	13630	19470	19152.42	6.63	-15442	20870	20170	19750	19050	18630	19960	18840	856	5830	2500	13620	10	1	33252697	6318	12.75	0.80	12	0.16	1490.00	23609.00	28200	20241023	-32.62	13700	20240124	38.69	20450	-7.09	20250103	18630	1.99	20250102	28200	-32.62	20241023	13700	38.69	20240124	0.66	N	003570	2500	856 억	2205276	N	N	431	N	N
120	20250106	100141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19160	-310	5	-1.59	469735180	24372	23.19	19540	19700	19080	25300	13630	19470	19273.56	6.63	-7223	20870	20170	19750	19050	18630	19960	18840	856	5830	2500	13620	10	1	33252697	6371	12.86	0.81	12	0.07	1490.00	23609.00	28200	20241023	-32.06	13700	20240124	39.85	20450	-6.31	20250103	18630	2.84	20250102	28200	-32.06	20241023	13700	39.85	20240124	0.66	N	003570	2500	856 억	2205276	N	N	431	N	N
121	20250106	090140	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19600	130	2	0.67	18859850	964	0.92	19540	19700	19520	25300	13630	19470	19564.16	6.63	279	20870	20170	19750	19050	18630	19960	18840	856	5830	2500	13620	10	1	33252697	6518	13.15	0.83	12	0.00	1490.00	23609.00	28200	20241023	-30.50	13700	20240124	43.07	20450	-4.16	20250103	18630	5.21	20250102	28200	-30.50	20241023	13700	43.07	20240124	0.66	N	003570	2500	856 억	2205276	N	N	431	N	N
122	20250103	160141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19470	-680	5	-3.37	2056749930	104879	70.46	20150	20450	19330	26150	14150	20150	19610.71	6.66	-34717	21496	20822	19726	19052	17956	21160	19390	856	6000	2500	14100	10	1	33252697	6474	13.07	0.82	12	0.32	1490.00	23609.00	28200	20241023	-30.96	13700	20240124	42.12	20450	-4.79	20250103	18630	4.51	20250102	28200	-30.96	20241023	13700	42.12	20240124	0.66	N	003570	2500	856 억	2215689	N	N	431	N	N
123	20250103	150141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19510	-640	5	-3.18	1953230420	99575	66.89	20150	20450	19330	26150	14150	20150	19615.67	6.66	-32951	21496	20822	19726	19052	17956	21160	19390	856	6000	2500	14100	10	1	33252697	6488	13.09	0.83	12	0.30	1490.00	23609.00	28200	20241023	-30.82	13700	20240124	42.41	20450	-4.60	20250103	18630	4.72	20250102	28200	-30.82	20241023	13700	42.41	20240124	0.66	N	003570	2500	856 억	2215689	N	N	708	N	N
124	20250103	140140	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19410	-740	5	-3.67	1739797880	88596	59.52	20150	20450	19330	26150	14150	20150	19637.43	6.66	-29997	21496	20822	19726	19052	17956	21160	19390	856	6000	2500	14100	10	1	33252697	6454	13.03	0.82	12	0.27	1490.00	23609.00	28200	20241023	-31.17	13700	20240124	41.68	20450	-5.09	20250103	18630	4.19	20250102	28200	-31.17	20241023	13700	41.68	20240124	0.66	N	003570	2500	856 억	2215689	N	N	708	N	N
125	20250103	130141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19350	-800	5	-3.97	1535201750	78032	52.42	20150	20450	19330	26150	14150	20150	19674.00	6.66	-26133	21496	20822	19726	19052	17956	21160	19390	856	6000	2500	14100	10	1	33252697	6434	12.99	0.82	12	0.23	1490.00	23609.00	28200	20241023	-31.38	13700	20240124	41.24	20450	-5.38	20250103	18630	3.86	20250102	28200	-31.38	20241023	13700	41.24	20240124	0.66	N	003570	2500	856 억	2215689	N	N	708	N	N
126	20250103	120141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19350	-800	5	-3.97	1323668090	67105	45.08	20150	20450	19330	26150	14150	20150	19725.33	6.66	-22252	21496	20822	19726	19052	17956	21160	19390	856	6000	2500	14100	10	1	33252697	6434	12.99	0.82	12	0.20	1490.00	23609.00	28200	20241023	-31.38	13700	20240124	41.24	20450	-5.38	20250103	18630	3.86	20250102	28200	-31.38	20241023	13700	41.24	20240124	0.66	N	003570	2500	856 억	2215689	N	N	708	N	N
127	20250103	110141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19520	-630	5	-3.13	934577160	47090	31.63	20150	20450	19520	26150	14150	20150	19846.62	6.66	-16058	21496	20822	19726	19052	17956	21160	19390	856	6000	2500	14100	10	1	33252697	6491	13.10	0.83	12	0.14	1490.00	23609.00	28200	20241023	-30.78	13700	20240124	42.48	20450	-4.55	20250103	18630	4.78	20250102	28200	-30.78	20241023	13700	42.48	20240124	0.66	N	003570	2500	856 억	2215689	N	N	708	N	N
128	20250103	100141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19700	-450	5	-2.23	699073850	35109	23.59	20150	20450	19660	26150	14150	20150	19911.53	6.66	-11800	21496	20822	19726	19052	17956	21160	19390	856	6000	2500	14100	10	1	33252697	6551	13.22	0.83	12	0.11	1490.00	23609.00	28200	20241023	-30.14	13700	20240124	43.80	20450	-3.67	20250103	18630	5.74	20250102	28200	-30.14	20241023	13700	43.80	20240124	0.66	N	003570	2500	856 억	2215689	N	N	708	N	N
129	20250103	090141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20200	50	2	0.25	30314400	1505	1.01	20150	20200	20050	26150	14150	20150	20142.46	6.66	-1314	21496	20822	19726	19052	17956	21160	19390	856	6000	2500	14100	50	1	33252697	6717	13.56	0.86	12	0.00	1490.00	23609.00	28200	20241023	-28.37	13700	20240124	47.45	20400	-0.98	20250102	18630	8.43	20250102	28200	-28.37	20241023	13700	47.45	20240124	0.66	N	003570	2500	856 억	2215689	N	N	708	N	N
130	20250102	160141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20150	1440	2	7.70	2967390010	148652	361.41	18630	20400	18630	24300	13100	18710	19961.90	6.56	30986	19450	19080	18810	18440	18170	19265	18625	856	5590	2500	13090	50	1	33252697	6700	13.52	0.85	12	0.45	1490.00	23609.00	28200	20241023	-28.55	13700	20240124	47.08	20400	-1.23	20250102	18630	8.16	20250102	28200	-28.55	20241023	13700	47.08	20240124	0.65	N	003570	2500	856 억	2182289	N	N	708	N	N
131	20250102	150141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20000	1290	2	6.89	2760746180	138366	336.40	18630	20400	18630	24300	13100	18710	19952.49	6.56	29053	19450	19080	18810	18440	18170	19265	18625	856	5590	2500	13090	50	1	33252697	6651	13.42	0.85	12	0.42	1490.00	23609.00	28200	20241023	-29.08	13700	20240124	45.99	20400	-1.96	20250102	18630	7.35	20250102	28200	-29.08	20241023	13700	45.99	20240124	0.65	N	003570	2500	856 억	2182289	N	N	354	N	N
132	20250102	140139	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20200	1490	2	7.96	2358152070	118342	287.72	18630	20400	18630	24300	13100	18710	19926.59	6.56	30873	19450	19080	18810	18440	18170	19265	18625	856	5590	2500	13090	50	1	33252697	6717	13.56	0.86	12	0.36	1490.00	23609.00	28200	20241023	-28.37	13700	20240124	47.45	20400	-0.98	20250102	18630	8.43	20250102	28200	-28.37	20241023	13700	47.45	20240124	0.65	N	003570	2500	856 억	2182289	N	N	354	N	N
133	20250102	130141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20200	1490	2	7.96	1982220120	99806	242.65	18630	20400	18630	24300	13100	18710	19860.73	6.56	27216	19450	19080	18810	18440	18170	19265	18625	856	5590	2500	13090	50	1	33252697	6717	13.56	0.86	12	0.30	1490.00	23609.00	28200	20241023	-28.37	13700	20240124	47.45	20400	-0.98	20250102	18630	8.43	20250102	28200	-28.37	20241023	13700	47.45	20240124	0.65	N	003570	2500	856 억	2182289	N	N	354	N	N
134	20250102	120140	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20150	1440	2	7.70	1625376620	82177	199.79	18630	20200	18630	24300	13100	18710	19778.97	6.56	29693	19450	19080	18810	18440	18170	19265	18625	856	5590	2500	13090	50	1	33252697	6700	13.52	0.85	12	0.25	1490.00	23609.00	28200	20241023	-28.55	13700	20240124	47.08	20200	-0.25	20250102	18630	8.16	20250102	28200	-28.55	20241023	13700	47.08	20240124	0.65	N	003570	2500	856 억	2182289	N	N	354	N	N
135	20250102	110137	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	20100	1390	2	7.43	1043747830	53089	129.07	18630	20100	18630	24300	13100	18710	19660.34	6.56	24704	19450	19080	18810	18440	18170	19265	18625	856	5590	2500	13090	50	1	33252697	6684	13.49	0.85	12	0.16	1490.00	23609.00	28200	20241023	-28.72	13700	20240124	46.72	20100	0.00	20250102	18630	7.89	20250102	28200	-28.72	20241023	13700	46.72	20240124	0.65	N	003570	2500	856 억	2182289	N	N	354	N	N
136	20250102	100140	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	18720	10	2	0.05	17745120	952	2.31	18630	18720	18630	24300	13100	18710	18639.83	6.56	-33	19450	19080	18810	18440	18170	19265	18625	856	5590	2500	13090	10	1	33252697	6225	12.56	0.79	12	0.00	1490.00	23609.00	28200	20241023	-33.62	13700	20240124	36.64	18720	0.00	20250102	18630	0.48	20250102	28200	-33.62	20241023	13700	36.64	20240124	0.65	N	003570	2500	856 억	2182289	N	N	354	N	N
137	20250102	090140	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	18710	0	3	0.00	0	0	0.00	0	0	0	24300	13100	18710	0.00	6.56	0	19450	19080	18810	18440	18170	19265	18625	856	5590	2500	13090	10	1	33252697	6222	12.56	0.79	12	0.00	1490.00	23609.00	28200	20241023	-33.65	13700	20240124	36.57	0	0.00	0	0	0.00	0	28200	-33.65	20241023	13700	36.57	20240124	0.65	N	003570	2500	856 억	2182289	N	N	354	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History