KissMeData/001620/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	500	3	2	0.60	27102994	54643	202.46	495	505	490	646	348	497	496.00	0.26	-6479	511	504	498	491	485	501	488	556	149	500	340	1	1	111293031	556	7.35	0.29	12	0.05	68.00	1726.00	666	20240517	-24.92	440	20241209	13.64	511	-2.15	20250107	479	4.38	20250102	666	-24.92	20240517	440	13.64	20241209	0.00	N	001620	500	556 억	289821	N	N	5	N	N
3	20250124	150124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	498	1	2	0.20	26374424	53176	197.03	495	505	490	646	348	497	495.98	0.26	-6380	511	504	498	491	485	501	488	556	149	500	340	1	1	111293031	554	7.32	0.29	12	0.05	68.00	1726.00	666	20240517	-25.23	440	20241209	13.18	511	-2.54	20250107	479	3.97	20250102	666	-25.23	20240517	440	13.18	20241209	0.00	N	001620	500	556 억	289821	N	N	4	N	N
4	20250124	140124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	497	0	3	0.00	25999432	52423	194.24	495	505	490	646	348	497	495.95	0.26	-6380	511	504	498	491	485	501	488	556	149	500	340	1	1	111293031	553	7.31	0.29	12	0.05	68.00	1726.00	666	20240517	-25.38	440	20241209	12.95	511	-2.74	20250107	479	3.76	20250102	666	-25.38	20240517	440	12.95	20241209	0.00	N	001620	500	556 억	289821	N	N	4	N	N
5	20250124	130125	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	497	0	3	0.00	25892577	52208	193.44	495	505	490	646	348	497	495.95	0.26	-6380	511	504	498	491	485	501	488	556	149	500	340	1	1	111293031	553	7.31	0.29	12	0.05	68.00	1726.00	666	20240517	-25.38	440	20241209	12.95	511	-2.74	20250107	479	3.76	20250102	666	-25.38	20240517	440	12.95	20241209	0.00	N	001620	500	556 억	289821	N	N	4	N	N
6	20250124	120124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	493	-4	5	-0.80	20543257	41390	153.36	495	505	490	646	348	497	496.33	0.26	-4650	511	504	498	491	485	501	488	556	149	500	340	1	1	111293031	549	7.25	0.29	12	0.04	68.00	1726.00	666	20240517	-25.98	440	20241209	12.05	511	-3.52	20250107	479	2.92	20250102	666	-25.98	20240517	440	12.05	20241209	0.00	N	001620	500	556 억	289821	N	N	4	N	N
7	20250124	110124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	495	-2	5	-0.40	12419798	24868	92.14	495	505	492	646	348	497	499.43	0.26	-5710	511	504	498	491	485	501	488	556	149	500	340	1	1	111293031	551	7.28	0.29	12	0.02	68.00	1726.00	666	20240517	-25.68	440	20241209	12.50	511	-3.13	20250107	479	3.34	20250102	666	-25.68	20240517	440	12.50	20241209	0.00	N	001620	500	556 억	289821	N	N	4	N	N
8	20250124	100124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	495	-2	5	-0.40	9444726	18842	69.81	495	505	495	646	348	497	501.26	0.26	-5734	511	504	498	491	485	501	488	556	149	500	340	1	1	111293031	551	7.28	0.29	12	0.02	68.00	1726.00	666	20240517	-25.68	440	20241209	12.50	511	-3.13	20250107	479	3.34	20250102	666	-25.68	20240517	440	12.50	20241209	0.00	N	001620	500	556 억	289821	N	N	4	N	N
9	20250124	090125	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	495	-2	5	-0.40	232155	469	1.74	495	495	495	646	348	497	495.00	0.26	-69	511	504	498	491	485	501	488	556	149	500	340	1	1	111293031	551	7.28	0.29	12	0.00	68.00	1726.00	666	20240517	-25.68	440	20241209	12.50	511	-3.13	20250107	479	3.34	20250102	666	-25.68	20240517	440	12.50	20241209	0.00	N	001620	500	556 억	289821	N	N	4	N	N
10	20250123	160124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	497	-1	5	-0.20	13357407	26989	27.12	498	505	492	647	349	498	494.92	0.26	-1187	512	504	497	489	482	509	494	556	149	500	340	1	1	111293031	553	7.31	0.29	12	0.02	68.00	1726.00	666	20240517	-25.38	440	20241209	12.95	511	-2.74	20250107	479	3.76	20250102	666	-25.38	20240517	440	12.95	20241209	0.00	N	001620	500	556 억	291008	N	N	4	N	N
11	20250123	150123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	494	-4	5	-0.80	11891190	24038	24.16	498	505	492	647	349	498	494.68	0.26	-1143	512	504	497	489	482	509	494	556	149	500	340	1	1	111293031	550	7.26	0.29	12	0.02	68.00	1726.00	666	20240517	-25.83	440	20241209	12.27	511	-3.33	20250107	479	3.13	20250102	666	-25.83	20240517	440	12.27	20241209	0.00	N	001620	500	556 억	291008	N	N	28	N	N
12	20250123	140124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	494	-4	5	-0.80	11703725	23659	23.78	498	505	492	647	349	498	494.68	0.26	-1146	512	504	497	489	482	509	494	556	149	500	340	1	1	111293031	550	7.26	0.29	12	0.02	68.00	1726.00	666	20240517	-25.83	440	20241209	12.27	511	-3.33	20250107	479	3.13	20250102	666	-25.83	20240517	440	12.27	20241209	0.00	N	001620	500	556 억	291008	N	N	28	N	N
13	20250123	130124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	497	-1	5	-0.20	11684371	23620	23.74	498	505	492	647	349	498	494.68	0.26	-1146	512	504	497	489	482	509	494	556	149	500	340	1	1	111293031	553	7.31	0.29	12	0.02	68.00	1726.00	666	20240517	-25.38	440	20241209	12.95	511	-2.74	20250107	479	3.76	20250102	666	-25.38	20240517	440	12.95	20241209	0.00	N	001620	500	556 억	291008	N	N	28	N	N
14	20250123	120124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	494	-4	5	-0.80	10529923	21284	21.39	498	505	492	647	349	498	494.73	0.26	-1151	512	504	497	489	482	509	494	556	149	500	340	1	1	111293031	550	7.26	0.29	12	0.02	68.00	1726.00	666	20240517	-25.83	440	20241209	12.27	511	-3.33	20250107	479	3.13	20250102	666	-25.83	20240517	440	12.27	20241209	0.00	N	001620	500	556 억	291008	N	N	28	N	N
15	20250123	110124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	499	1	2	0.20	8710781	17609	17.70	498	505	492	647	349	498	494.68	0.26	-1129	512	504	497	489	482	509	494	556	149	500	340	1	1	111293031	555	7.34	0.29	12	0.02	68.00	1726.00	666	20240517	-25.08	440	20241209	13.41	511	-2.35	20250107	479	4.18	20250102	666	-25.08	20240517	440	13.41	20241209	0.00	N	001620	500	556 억	291008	N	N	28	N	N
16	20250123	100124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	492	-6	5	-1.20	5483718	11076	11.13	498	505	492	647	349	498	495.10	0.26	-1210	512	504	497	489	482	509	494	556	149	500	340	1	1	111293031	548	7.24	0.29	12	0.01	68.00	1726.00	666	20240517	-26.13	440	20241209	11.82	511	-3.72	20250107	479	2.71	20250102	666	-26.13	20240517	440	11.82	20241209	0.00	N	001620	500	556 억	291008	N	N	28	N	N
17	20250123	090123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	499	1	2	0.20	30877	62	0.06	498	499	498	647	349	498	498.02	0.26	1	512	504	497	489	482	509	494	556	149	500	340	1	1	111293031	555	7.34	0.29	12	0.00	68.00	1726.00	666	20240517	-25.08	440	20241209	13.41	511	-2.35	20250107	479	4.18	20250102	666	-25.08	20240517	440	13.41	20241209	0.00	N	001620	500	556 억	291008	N	N	28	N	N
18	20250122	160124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	498	3	2	0.61	49267067	99503	151.57	495	505	490	643	347	495	495.13	0.26	-23468	502	498	494	490	486	500	492	556	148	500	340	1	1	111293031	554	7.32	0.29	12	0.09	68.00	1726.00	666	20240517	-25.23	440	20241209	13.18	511	-2.54	20250107	479	3.97	20250102	666	-25.23	20240517	440	13.18	20241209	0.00	N	001620	500	556 억	291642	N	N	28	N	N
19	20250122	150123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	498	3	2	0.61	48120621	97203	148.06	495	505	490	643	347	495	495.05	0.26	-22818	502	498	494	490	486	500	492	556	148	500	340	1	1	111293031	554	7.32	0.29	12	0.09	68.00	1726.00	666	20240517	-25.23	440	20241209	13.18	511	-2.54	20250107	479	3.97	20250102	666	-25.23	20240517	440	13.18	20241209	0.00	N	001620	500	556 억	291642	N	N	18	N	N
20	20250122	140123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	494	-1	5	-0.20	30972942	62779	95.63	495	503	490	643	347	495	493.36	0.26	-23868	502	498	494	490	486	500	492	556	148	500	340	1	1	111293031	550	7.26	0.29	12	0.06	68.00	1726.00	666	20240517	-25.83	440	20241209	12.27	511	-3.33	20250107	479	3.13	20250102	666	-25.83	20240517	440	12.27	20241209	0.00	N	001620	500	556 억	291642	N	N	18	N	N
21	20250122	130124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	492	-3	5	-0.61	21872687	44313	67.50	495	503	490	643	347	495	493.60	0.26	-13116	502	498	494	490	486	500	492	556	148	500	340	1	1	111293031	548	7.24	0.29	12	0.04	68.00	1726.00	666	20240517	-26.13	440	20241209	11.82	511	-3.72	20250107	479	2.71	20250102	666	-26.13	20240517	440	11.82	20241209	0.00	N	001620	500	556 억	291642	N	N	18	N	N
22	20250122	120123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	492	-3	5	-0.61	18730816	37920	57.76	495	503	492	643	347	495	493.96	0.26	-11116	502	498	494	490	486	500	492	556	148	500	340	1	1	111293031	548	7.24	0.29	12	0.03	68.00	1726.00	666	20240517	-26.13	440	20241209	11.82	511	-3.72	20250107	479	2.71	20250102	666	-26.13	20240517	440	11.82	20241209	0.00	N	001620	500	556 억	291642	N	N	18	N	N
23	20250122	110123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	492	-3	5	-0.61	15642359	31651	48.21	495	503	492	643	347	495	494.21	0.26	-7011	502	498	494	490	486	500	492	556	148	500	340	1	1	111293031	548	7.24	0.29	12	0.03	68.00	1726.00	666	20240517	-26.13	440	20241209	11.82	511	-3.72	20250107	479	2.71	20250102	666	-26.13	20240517	440	11.82	20241209	0.00	N	001620	500	556 억	291642	N	N	18	N	N
24	20250122	100123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	495	0	3	0.00	6154592	12413	18.91	495	503	492	643	347	495	495.82	0.26	-853	502	498	494	490	486	500	492	556	148	500	340	1	1	111293031	551	7.28	0.29	12	0.01	68.00	1726.00	666	20240517	-25.68	440	20241209	12.50	511	-3.13	20250107	479	3.34	20250102	666	-25.68	20240517	440	12.50	20241209	0.00	N	001620	500	556 억	291642	N	N	18	N	N
25	20250122	090124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	495	0	3	0.00	40590	82	0.12	495	495	495	643	347	495	495.00	0.26	-12	502	498	494	490	486	500	492	556	148	500	340	1	1	111293031	551	7.28	0.29	12	0.00	68.00	1726.00	666	20240517	-25.68	440	20241209	12.50	511	-3.13	20250107	479	3.34	20250102	666	-25.68	20240517	440	12.50	20241209	0.00	N	001620	500	556 억	291642	N	N	18	N	N
26	20250121	160123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	495	1	2	0.20	32375625	65649	84.18	494	498	490	642	346	494	493.16	0.27	-3905	507	500	496	489	485	498	487	556	148	500	340	1	1	111293031	551	7.28	0.29	12	0.06	68.00	1726.00	666	20240517	-25.68	440	20241209	12.50	511	-3.13	20250107	479	3.34	20250102	666	-25.68	20240517	440	12.50	20241209	0.00	N	001620	500	556 억	295555	N	N	18	N	N
27	20250121	150123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	494	0	3	0.00	29567713	59965	76.89	494	498	490	642	346	494	493.08	0.27	-3734	507	500	496	489	485	498	487	556	148	500	340	1	1	111293031	550	7.26	0.29	12	0.05	68.00	1726.00	666	20240517	-25.83	440	20241209	12.27	511	-3.33	20250107	479	3.13	20250102	666	-25.83	20240517	440	12.27	20241209	0.00	N	001620	500	556 억	295555	N	N	41	N	N
28	20250121	140124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	493	-1	5	-0.20	28667981	58140	74.55	494	498	490	642	346	494	493.09	0.27	-2392	507	500	496	489	485	498	487	556	148	500	340	1	1	111293031	549	7.25	0.29	12	0.05	68.00	1726.00	666	20240517	-25.98	440	20241209	12.05	511	-3.52	20250107	479	2.92	20250102	666	-25.98	20240517	440	12.05	20241209	0.00	N	001620	500	556 억	295555	N	N	41	N	N
29	20250121	130123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	492	-2	5	-0.40	28008092	56801	72.83	494	498	490	642	346	494	493.09	0.27	-1291	507	500	496	489	485	498	487	556	148	500	340	1	1	111293031	548	7.24	0.29	12	0.05	68.00	1726.00	666	20240517	-26.13	440	20241209	11.82	511	-3.72	20250107	479	2.71	20250102	666	-26.13	20240517	440	11.82	20241209	0.00	N	001620	500	556 억	295555	N	N	41	N	N
30	20250121	120123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	493	-1	5	-0.20	14625176	29555	37.90	494	498	492	642	346	494	494.85	0.27	-1291	507	500	496	489	485	498	487	556	148	500	340	1	1	111293031	549	7.25	0.29	12	0.03	68.00	1726.00	666	20240517	-25.98	440	20241209	12.05	511	-3.52	20250107	479	2.92	20250102	666	-25.98	20240517	440	12.05	20241209	0.00	N	001620	500	556 억	295555	N	N	41	N	N
31	20250121	110122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	493	-1	5	-0.20	13247363	26757	34.31	494	498	492	642	346	494	495.10	0.27	-1274	507	500	496	489	485	498	487	556	148	500	340	1	1	111293031	549	7.25	0.29	12	0.02	68.00	1726.00	666	20240517	-25.98	440	20241209	12.05	511	-3.52	20250107	479	2.92	20250102	666	-25.98	20240517	440	12.05	20241209	0.00	N	001620	500	556 억	295555	N	N	41	N	N
32	20250121	100121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	494	0	3	0.00	7577506	15269	19.58	494	498	494	642	346	494	496.27	0.27	-893	507	500	496	489	485	498	487	556	148	500	340	1	1	111293031	550	7.26	0.29	12	0.01	68.00	1726.00	666	20240517	-25.83	440	20241209	12.27	511	-3.33	20250107	479	3.13	20250102	666	-25.83	20240517	440	12.27	20241209	0.00	N	001620	500	556 억	295555	N	N	41	N	N
33	20250121	090124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	494	0	3	0.00	45448	92	0.12	494	494	494	642	346	494	494.00	0.27	-13	507	500	496	489	485	498	487	556	148	500	340	1	1	111293031	550	7.26	0.29	12	0.00	68.00	1726.00	666	20240517	-25.83	440	20241209	12.27	511	-3.33	20250107	479	3.13	20250102	666	-25.83	20240517	440	12.27	20241209	0.00	N	001620	500	556 억	295555	N	N	41	N	N
34	20250120	160123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	494	-1	5	-0.20	37612342	75990	92.42	495	503	492	643	347	495	494.96	0.27	-7135	504	499	496	491	488	498	490	556	148	500	340	1	1	111293031	550	7.26	0.29	12	0.07	68.00	1726.00	666	20240517	-25.83	440	20241209	12.27	511	-3.33	20250107	479	3.13	20250102	666	-25.83	20240517	440	12.27	20241209	0.00	N	001620	500	556 억	297425	N	N	41	N	N
35	20250120	150124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	494	-1	5	-0.20	34948140	70598	85.87	495	503	492	643	347	495	495.03	0.27	-4113	504	499	496	491	488	498	490	556	148	500	340	1	1	111293031	550	7.26	0.29	12	0.06	68.00	1726.00	666	20240517	-25.83	440	20241209	12.27	511	-3.33	20250107	479	3.13	20250102	666	-25.83	20240517	440	12.27	20241209	0.00	N	001620	500	556 억	297425	N	N	20	N	N
36	20250120	140123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	496	1	2	0.20	23267937	46963	57.12	495	503	492	643	347	495	495.45	0.27	-5412	504	499	496	491	488	498	490	556	148	500	340	1	1	111293031	552	7.29	0.29	12	0.04	68.00	1726.00	666	20240517	-25.53	440	20241209	12.73	511	-2.94	20250107	479	3.55	20250102	666	-25.53	20240517	440	12.73	20241209	0.00	N	001620	500	556 억	297425	N	N	20	N	N
37	20250120	130122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	495	0	3	0.00	16814928	33900	41.23	495	503	494	643	347	495	496.02	0.27	-5369	504	499	496	491	488	498	490	556	148	500	340	1	1	111293031	551	7.28	0.29	12	0.03	68.00	1726.00	666	20240517	-25.68	440	20241209	12.50	511	-3.13	20250107	479	3.34	20250102	666	-25.68	20240517	440	12.50	20241209	0.00	N	001620	500	556 억	297425	N	N	20	N	N
38	20250120	120123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	494	-1	5	-0.20	14515725	29254	35.58	495	503	494	643	347	495	496.20	0.27	-5369	504	499	496	491	488	498	490	556	148	500	340	1	1	111293031	550	7.26	0.29	12	0.03	68.00	1726.00	666	20240517	-25.83	440	20241209	12.27	511	-3.33	20250107	479	3.13	20250102	666	-25.83	20240517	440	12.27	20241209	0.00	N	001620	500	556 억	297425	N	N	20	N	N
39	20250120	110123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	496	1	2	0.20	13470178	27142	33.01	495	503	494	643	347	495	496.29	0.27	-4959	504	499	496	491	488	498	490	556	148	500	340	1	1	111293031	552	7.29	0.29	12	0.02	68.00	1726.00	666	20240517	-25.53	440	20241209	12.73	511	-2.94	20250107	479	3.55	20250102	666	-25.53	20240517	440	12.73	20241209	0.00	N	001620	500	556 억	297425	N	N	20	N	N
40	20250120	100123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	496	1	2	0.20	8377700	16837	20.48	495	503	495	643	347	495	497.58	0.27	-4809	504	499	496	491	488	498	490	556	148	500	340	1	1	111293031	552	7.29	0.29	12	0.02	68.00	1726.00	666	20240517	-25.53	440	20241209	12.73	511	-2.94	20250107	479	3.55	20250102	666	-25.53	20240517	440	12.73	20241209	0.00	N	001620	500	556 억	297425	N	N	20	N	N
41	20250120	090123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	495	0	3	0.00	78705	159	0.19	495	495	495	643	347	495	495.00	0.27	-22	504	499	496	491	488	498	490	556	148	500	340	1	1	111293031	551	7.28	0.29	12	0.00	68.00	1726.00	666	20240517	-25.68	440	20241209	12.50	511	-3.13	20250107	479	3.34	20250102	666	-25.68	20240517	440	12.50	20241209	0.00	N	001620	500	556 억	297425	N	N	20	N	N
42	20250117	160123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	495	-5	5	-1.00	40730506	82219	209.94	496	501	493	650	350	500	495.39	0.27	-2257	508	504	499	495	490	506	497	556	150	500	350	1	1	111293031	551	7.28	0.29	12	0.07	68.00	1726.00	666	20240517	-25.68	440	20241209	12.50	511	-3.13	20250107	479	3.34	20250102	666	-25.68	20240517	440	12.50	20241209	0.01	N	001620	500	556 억	299682	N	N	20	N	N
43	20250117	150123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	495	-5	5	-1.00	39128062	78983	201.68	496	501	493	650	350	500	495.40	0.27	-1543	508	504	499	495	490	506	497	556	150	500	350	1	1	111293031	551	7.28	0.29	12	0.07	68.00	1726.00	666	20240517	-25.68	440	20241209	12.50	511	-3.13	20250107	479	3.34	20250102	666	-25.68	20240517	440	12.50	20241209	0.01	N	001620	500	556 억	299682	N	N	43	N	N
44	20250117	140123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	497	-3	5	-0.60	30684532	61898	158.05	496	501	493	650	350	500	495.73	0.27	-1710	508	504	499	495	490	506	497	556	150	500	350	1	1	111293031	553	7.31	0.29	12	0.06	68.00	1726.00	666	20240517	-25.38	440	20241209	12.95	511	-2.74	20250107	479	3.76	20250102	666	-25.38	20240517	440	12.95	20241209	0.01	N	001620	500	556 억	299682	N	N	43	N	N
45	20250117	130123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	495	-5	5	-1.00	30041366	60603	154.75	496	501	493	650	350	500	495.71	0.27	-1619	508	504	499	495	490	506	497	556	150	500	350	1	1	111293031	551	7.28	0.29	12	0.05	68.00	1726.00	666	20240517	-25.68	440	20241209	12.50	511	-3.13	20250107	479	3.34	20250102	666	-25.68	20240517	440	12.50	20241209	0.01	N	001620	500	556 억	299682	N	N	43	N	N
46	20250117	120123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	497	-3	5	-0.60	28958053	58416	149.16	496	501	493	650	350	500	495.72	0.27	-1619	508	504	499	495	490	506	497	556	150	500	350	1	1	111293031	553	7.31	0.29	12	0.05	68.00	1726.00	666	20240517	-25.38	440	20241209	12.95	511	-2.74	20250107	479	3.76	20250102	666	-25.38	20240517	440	12.95	20241209	0.01	N	001620	500	556 억	299682	N	N	43	N	N
47	20250117	110123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	499	-1	5	-0.20	12065407	24291	62.03	496	501	495	650	350	500	496.70	0.27	-963	508	504	499	495	490	506	497	556	150	500	350	1	1	111293031	555	7.34	0.29	12	0.02	68.00	1726.00	666	20240517	-25.08	440	20241209	13.41	511	-2.35	20250107	479	4.18	20250102	666	-25.08	20240517	440	13.41	20241209	0.01	N	001620	500	556 억	299682	N	N	43	N	N
48	20250117	100123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	496	-4	5	-0.80	8308665	16734	42.73	496	501	495	650	350	500	496.51	0.27	-779	508	504	499	495	490	506	497	556	150	500	350	1	1	111293031	552	7.29	0.29	12	0.02	68.00	1726.00	666	20240517	-25.53	440	20241209	12.73	511	-2.94	20250107	479	3.55	20250102	666	-25.53	20240517	440	12.73	20241209	0.01	N	001620	500	556 억	299682	N	N	43	N	N
49	20250117	090123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	496	-4	5	-0.80	496	1	0.00	496	496	496	650	350	500	496.00	0.27	0	508	504	499	495	490	506	497	556	150	500	350	1	1	111293031	552	7.29	0.29	12	0.00	68.00	1726.00	666	20240517	-25.53	440	20241209	12.73	511	-2.94	20250107	479	3.55	20250102	666	-25.53	20240517	440	12.73	20241209	0.01	N	001620	500	556 억	299682	N	N	43	N	N
50	20250116	160123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	500	8	2	1.63	19481196	39163	36.90	495	503	494	639	345	492	497.44	0.27	51	506	498	495	487	484	497	486	556	147	500	340	1	1	111293031	556	7.35	0.29	12	0.04	68.00	1726.00	666	20240517	-24.92	440	20241209	13.64	511	-2.15	20250107	479	4.38	20250102	666	-24.92	20240517	440	13.64	20241209	0.01	N	001620	500	556 억	299558	N	N	43	N	N
51	20250116	150120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	498	6	2	1.22	17420283	35024	33.00	495	503	494	639	345	492	497.38	0.27	162	506	498	495	487	484	497	486	556	147	500	340	1	1	111293031	554	7.32	0.29	12	0.03	68.00	1726.00	666	20240517	-25.23	440	20241209	13.18	511	-2.54	20250107	479	3.97	20250102	666	-25.23	20240517	440	13.18	20241209	0.01	N	001620	500	556 억	299558	N	N	1	N	N
52	20250116	140123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	496	4	2	0.81	16301591	32775	30.88	495	503	494	639	345	492	497.38	0.27	204	506	498	495	487	484	497	486	556	147	500	340	1	1	111293031	552	7.29	0.29	12	0.03	68.00	1726.00	666	20240517	-25.53	440	20241209	12.73	511	-2.94	20250107	479	3.55	20250102	666	-25.53	20240517	440	12.73	20241209	0.01	N	001620	500	556 억	299558	N	N	1	N	N
53	20250116	130123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	499	7	2	1.42	10030055	20165	19.00	495	503	494	639	345	492	497.40	0.27	113	506	498	495	487	484	497	486	556	147	500	340	1	1	111293031	555	7.34	0.29	12	0.02	68.00	1726.00	666	20240517	-25.08	440	20241209	13.41	511	-2.35	20250107	479	4.18	20250102	666	-25.08	20240517	440	13.41	20241209	0.01	N	001620	500	556 억	299558	N	N	1	N	N
54	20250116	120123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	497	5	2	1.02	8128488	16343	15.40	495	503	494	639	345	492	497.37	0.27	506	506	498	495	487	484	497	486	556	147	500	340	1	1	111293031	553	7.31	0.29	12	0.01	68.00	1726.00	666	20240517	-25.38	440	20241209	12.95	511	-2.74	20250107	479	3.76	20250102	666	-25.38	20240517	440	12.95	20241209	0.01	N	001620	500	556 억	299558	N	N	1	N	N
55	20250116	110123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	497	5	2	1.02	6120051	12320	11.61	495	503	494	639	345	492	496.76	0.27	507	506	498	495	487	484	497	486	556	147	500	340	1	1	111293031	553	7.31	0.29	12	0.01	68.00	1726.00	666	20240517	-25.38	440	20241209	12.95	511	-2.74	20250107	479	3.76	20250102	666	-25.38	20240517	440	12.95	20241209	0.01	N	001620	500	556 억	299558	N	N	1	N	N
56	20250116	100123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	499	7	2	1.42	4597918	9254	8.72	495	503	494	639	345	492	496.86	0.27	507	506	498	495	487	484	497	486	556	147	500	340	1	1	111293031	555	7.34	0.29	12	0.01	68.00	1726.00	666	20240517	-25.08	440	20241209	13.41	511	-2.35	20250107	479	4.18	20250102	666	-25.08	20240517	440	13.41	20241209	0.01	N	001620	500	556 억	299558	N	N	1	N	N
57	20250116	090123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	500	8	2	1.63	398490	805	0.76	495	500	495	639	345	492	495.02	0.27	180	506	498	495	487	484	497	486	556	147	500	340	1	1	111293031	556	7.35	0.29	12	0.00	68.00	1726.00	666	20240517	-24.92	440	20241209	13.64	511	-2.15	20250107	479	4.38	20250102	666	-24.92	20240517	440	13.64	20241209	0.01	N	001620	500	556 억	299558	N	N	1	N	N
58	20250115	160123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	492	-11	5	-2.19	52595876	106124	145.27	500	503	492	653	353	503	495.61	0.27	738	517	509	501	493	485	514	498	556	150	500	350	1	1	111293031	548	7.24	0.29	12	0.10	68.00	1726.00	666	20240517	-26.13	440	20241209	11.82	511	-3.72	20250107	479	2.71	20250102	666	-26.13	20240517	440	11.82	20241209	0.01	N	001620	500	556 억	298820	N	N	1	N	N
59	20250115	150123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	499	-4	5	-0.80	47369924	95508	130.74	500	501	492	653	353	503	495.98	0.27	772	517	509	501	493	485	514	498	556	150	500	350	1	1	111293031	555	7.34	0.29	12	0.09	68.00	1726.00	666	20240517	-25.08	440	20241209	13.41	511	-2.35	20250107	479	4.18	20250102	666	-25.08	20240517	440	13.41	20241209	0.01	N	001620	500	556 억	298820	N	N	13	N	N
60	20250115	140124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	496	-7	5	-1.39	46787730	94345	129.15	500	501	492	653	353	503	495.92	0.27	877	517	509	501	493	485	514	498	556	150	500	350	1	1	111293031	552	7.29	0.29	12	0.08	68.00	1726.00	666	20240517	-25.53	440	20241209	12.73	511	-2.94	20250107	479	3.55	20250102	666	-25.53	20240517	440	12.73	20241209	0.01	N	001620	500	556 억	298820	N	N	13	N	N
61	20250115	130123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	496	-7	5	-1.39	38733022	78109	106.92	500	501	492	653	353	503	495.88	0.27	1029	517	509	501	493	485	514	498	556	150	500	350	1	1	111293031	552	7.29	0.29	12	0.07	68.00	1726.00	666	20240517	-25.53	440	20241209	12.73	511	-2.94	20250107	479	3.55	20250102	666	-25.53	20240517	440	12.73	20241209	0.01	N	001620	500	556 억	298820	N	N	13	N	N
62	20250115	120124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	501	-2	5	-0.40	13344868	26736	36.60	500	501	497	653	353	503	499.13	0.27	64	517	509	501	493	485	514	498	556	150	500	350	1	1	111293031	558	7.37	0.29	12	0.02	68.00	1726.00	666	20240517	-24.77	440	20241209	13.86	511	-1.96	20250107	479	4.59	20250102	666	-24.77	20240517	440	13.86	20241209	0.01	N	001620	500	556 억	298820	N	N	13	N	N
63	20250115	110123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	500	-3	5	-0.60	11016752	22079	30.22	500	501	497	653	353	503	498.97	0.27	66	517	509	501	493	485	514	498	556	150	500	350	1	1	111293031	556	7.35	0.29	12	0.02	68.00	1726.00	666	20240517	-24.92	440	20241209	13.64	511	-2.15	20250107	479	4.38	20250102	666	-24.92	20240517	440	13.64	20241209	0.01	N	001620	500	556 억	298820	N	N	13	N	N
64	20250115	100123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	497	-6	5	-1.19	10269424	20583	28.18	500	500	497	653	353	503	498.93	0.27	66	517	509	501	493	485	514	498	556	150	500	350	1	1	111293031	553	7.31	0.29	12	0.02	68.00	1726.00	666	20240517	-25.38	440	20241209	12.95	511	-2.74	20250107	479	3.76	20250102	666	-25.38	20240517	440	12.95	20241209	0.01	N	001620	500	556 억	298820	N	N	13	N	N
65	20250115	090123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	500	-3	5	-0.60	41000	82	0.11	500	500	500	653	353	503	500.00	0.27	-12	517	509	501	493	485	514	498	556	150	500	350	1	1	111293031	556	7.35	0.29	12	0.00	68.00	1726.00	666	20240517	-24.92	440	20241209	13.64	511	-2.15	20250107	479	4.38	20250102	666	-24.92	20240517	440	13.64	20241209	0.01	N	001620	500	556 억	298820	N	N	13	N	N
66	20250114	160122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	503	2	2	0.40	35585765	71778	171.16	500	509	493	651	351	501	495.77	0.26	4499	509	504	500	495	491	503	494	556	150	500	350	1	1	111293031	560	7.40	0.29	12	0.06	68.00	1726.00	666	20240517	-24.47	440	20241209	14.32	511	-1.57	20250107	479	5.01	20250102	666	-24.47	20240517	440	14.32	20241209	0.01	N	001620	500	556 억	294321	N	N	13	N	N
67	20250114	150123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	503	2	2	0.40	34761406	70139	167.25	500	509	493	651	351	501	495.61	0.26	4697	509	504	500	495	491	503	494	556	150	500	350	1	1	111293031	560	7.40	0.29	12	0.06	68.00	1726.00	666	20240517	-24.47	440	20241209	14.32	511	-1.57	20250107	479	5.01	20250102	666	-24.47	20240517	440	14.32	20241209	0.01	N	001620	500	556 억	294321	N	N	65	N	N
68	20250114	140123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	502	1	2	0.20	34539496	69697	166.19	500	509	493	651	351	501	495.57	0.26	4694	509	504	500	495	491	503	494	556	150	500	350	1	1	111293031	559	7.38	0.29	12	0.06	68.00	1726.00	666	20240517	-24.62	440	20241209	14.09	511	-1.76	20250107	479	4.80	20250102	666	-24.62	20240517	440	14.09	20241209	0.01	N	001620	500	556 억	294321	N	N	65	N	N
69	20250114	130123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	500	-1	5	-0.20	34359688	69338	165.34	500	509	493	651	351	501	495.54	0.26	4692	509	504	500	495	491	503	494	556	150	500	350	1	1	111293031	556	7.35	0.29	12	0.06	68.00	1726.00	666	20240517	-24.92	440	20241209	13.64	511	-2.15	20250107	479	4.38	20250102	666	-24.92	20240517	440	13.64	20241209	0.01	N	001620	500	556 억	294321	N	N	65	N	N
70	20250114	120122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	503	2	2	0.40	32353365	65326	155.77	500	509	493	651	351	501	495.26	0.26	4690	509	504	500	495	491	503	494	556	150	500	350	1	1	111293031	560	7.40	0.29	12	0.06	68.00	1726.00	666	20240517	-24.47	440	20241209	14.32	511	-1.57	20250107	479	5.01	20250102	666	-24.47	20240517	440	14.32	20241209	0.01	N	001620	500	556 억	294321	N	N	65	N	N
71	20250114	110123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	500	-1	5	-0.20	30762329	62143	148.18	500	509	493	651	351	501	495.02	0.26	4710	509	504	500	495	491	503	494	556	150	500	350	1	1	111293031	556	7.35	0.29	12	0.06	68.00	1726.00	666	20240517	-24.92	440	20241209	13.64	511	-2.15	20250107	479	4.38	20250102	666	-24.92	20240517	440	13.64	20241209	0.01	N	001620	500	556 억	294321	N	N	65	N	N
72	20250114	100123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	505	4	2	0.80	30075626	60764	144.89	500	509	493	651	351	501	494.96	0.26	4721	509	504	500	495	491	503	494	556	150	500	350	1	1	111293031	562	7.43	0.29	12	0.05	68.00	1726.00	666	20240517	-24.17	440	20241209	14.77	511	-1.17	20250107	479	5.43	20250102	666	-24.17	20240517	440	14.77	20241209	0.01	N	001620	500	556 억	294321	N	N	65	N	N
73	20250114	090123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	500	-1	5	-0.20	42500	85	0.20	500	500	500	651	351	501	500.00	0.26	-12	509	504	500	495	491	503	494	556	150	500	350	1	1	111293031	556	7.35	0.29	12	0.00	68.00	1726.00	666	20240517	-24.92	440	20241209	13.64	511	-2.15	20250107	479	4.38	20250102	666	-24.92	20240517	440	13.64	20241209	0.01	N	001620	500	556 억	294321	N	N	65	N	N
74	20250113	160122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	501	-4	5	-0.79	20910808	41937	65.27	505	505	496	656	354	505	498.62	0.26	-195	512	508	503	499	494	510	501	556	151	500	350	1	1	111293031	558	7.37	0.29	12	0.04	68.00	1726.00	666	20240517	-24.77	440	20241209	13.86	511	-1.96	20250107	479	4.59	20250102	666	-24.77	20240517	440	13.86	20241209	0.01	N	001620	500	556 억	294516	N	N	65	N	N
75	20250113	150122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	502	-3	5	-0.59	20532378	41180	64.09	505	505	496	656	354	505	498.60	0.26	-3	512	508	503	499	494	510	501	556	151	500	350	1	1	111293031	559	7.38	0.29	12	0.04	68.00	1726.00	666	20240517	-24.62	440	20241209	14.09	511	-1.76	20250107	479	4.80	20250102	666	-24.62	20240517	440	14.09	20241209	0.01	N	001620	500	556 억	294516	N	N	1	N	N
76	20250113	140122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	497	-8	5	-1.58	16865473	33833	52.65	505	505	496	656	354	505	498.49	0.26	-20	512	508	503	499	494	510	501	556	151	500	350	1	1	111293031	553	7.31	0.29	12	0.03	68.00	1726.00	666	20240517	-25.38	440	20241209	12.95	511	-2.74	20250107	479	3.76	20250102	666	-25.38	20240517	440	12.95	20241209	0.01	N	001620	500	556 억	294516	N	N	1	N	N
77	20250113	130121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	501	-4	5	-0.79	4392802	8748	13.61	505	505	499	656	354	505	502.15	0.26	-448	512	508	503	499	494	510	501	556	151	500	350	1	1	111293031	558	7.37	0.29	12	0.01	68.00	1726.00	666	20240517	-24.77	440	20241209	13.86	511	-1.96	20250107	479	4.59	20250102	666	-24.77	20240517	440	13.86	20241209	0.01	N	001620	500	556 억	294516	N	N	1	N	N
78	20250113	120122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	501	-4	5	-0.79	3599476	7164	11.15	505	505	500	656	354	505	502.44	0.26	-409	512	508	503	499	494	510	501	556	151	500	350	1	1	111293031	558	7.37	0.29	12	0.01	68.00	1726.00	666	20240517	-24.77	440	20241209	13.86	511	-1.96	20250107	479	4.59	20250102	666	-24.77	20240517	440	13.86	20241209	0.01	N	001620	500	556 억	294516	N	N	1	N	N
79	20250113	110122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	503	-2	5	-0.40	2446443	4862	7.57	505	505	502	656	354	505	503.18	0.26	-343	512	508	503	499	494	510	501	556	151	500	350	1	1	111293031	560	7.40	0.29	12	0.00	68.00	1726.00	666	20240517	-24.47	440	20241209	14.32	511	-1.57	20250107	479	5.01	20250102	666	-24.47	20240517	440	14.32	20241209	0.01	N	001620	500	556 억	294516	N	N	1	N	N
80	20250113	100122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	504	-1	5	-0.20	2169798	4313	6.71	505	505	502	656	354	505	503.08	0.26	-330	512	508	503	499	494	510	501	556	151	500	350	1	1	111293031	561	7.41	0.29	12	0.00	68.00	1726.00	666	20240517	-24.32	440	20241209	14.55	511	-1.37	20250107	479	5.22	20250102	666	-24.32	20240517	440	14.55	20241209	0.01	N	001620	500	556 억	294516	N	N	1	N	N
81	20250113	090122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	505	0	3	0.00	76662	152	0.24	505	505	503	656	354	505	504.36	0.26	-49	512	508	503	499	494	510	501	556	151	500	350	1	1	111293031	562	7.43	0.29	12	0.00	68.00	1726.00	666	20240517	-24.17	440	20241209	14.77	511	-1.17	20250107	479	5.43	20250102	666	-24.17	20240517	440	14.77	20241209	0.01	N	001620	500	556 억	294516	N	N	1	N	N
82	20250110	160121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	505	3	2	0.60	32265166	64256	61.01	502	507	498	652	352	502	502.13	0.27	-1001	518	510	501	493	484	505	488	556	150	500	350	1	1	111293031	562	7.43	0.29	12	0.06	68.00	1726.00	666	20240517	-24.17	440	20241209	14.77	511	-1.17	20250107	479	5.43	20250102	666	-24.17	20240517	440	14.77	20241209	0.01	N	001620	500	556 억	295575	N	N	1	N	N
83	20250110	150122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	503	1	2	0.20	31071312	61887	58.76	502	507	498	652	352	502	502.07	0.27	-304	518	510	501	493	484	505	488	556	150	500	350	1	1	111293031	560	7.40	0.29	12	0.06	68.00	1726.00	666	20240517	-24.47	440	20241209	14.32	511	-1.57	20250107	479	5.01	20250102	666	-24.47	20240517	440	14.32	20241209	0.01	N	001620	500	556 억	295575	N	N	3	N	N
84	20250110	140121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	506	4	2	0.80	28785777	57344	54.45	502	507	498	652	352	502	501.98	0.27	-305	518	510	501	493	484	505	488	556	150	500	350	1	1	111293031	563	7.44	0.29	12	0.05	68.00	1726.00	666	20240517	-24.02	440	20241209	15.00	511	-0.98	20250107	479	5.64	20250102	666	-24.02	20240517	440	15.00	20241209	0.01	N	001620	500	556 억	295575	N	N	3	N	N
85	20250110	130122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	505	3	2	0.60	25623329	51094	48.51	502	507	498	652	352	502	501.49	0.27	-307	518	510	501	493	484	505	488	556	150	500	350	1	1	111293031	562	7.43	0.29	12	0.05	68.00	1726.00	666	20240517	-24.17	440	20241209	14.77	511	-1.17	20250107	479	5.43	20250102	666	-24.17	20240517	440	14.77	20241209	0.01	N	001620	500	556 억	295575	N	N	3	N	N
86	20250110	120122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	504	2	2	0.40	24426146	48724	46.26	502	507	498	652	352	502	501.32	0.27	-225	518	510	501	493	484	505	488	556	150	500	350	1	1	111293031	561	7.41	0.29	12	0.04	68.00	1726.00	666	20240517	-24.32	440	20241209	14.55	511	-1.37	20250107	479	5.22	20250102	666	-24.32	20240517	440	14.55	20241209	0.01	N	001620	500	556 억	295575	N	N	3	N	N
87	20250110	110121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	501	-1	5	-0.20	18993434	37956	36.04	502	507	498	652	352	502	500.41	0.27	-67	518	510	501	493	484	505	488	556	150	500	350	1	1	111293031	558	7.37	0.29	12	0.03	68.00	1726.00	666	20240517	-24.77	440	20241209	13.86	511	-1.96	20250107	479	4.59	20250102	666	-24.77	20240517	440	13.86	20241209	0.01	N	001620	500	556 억	295575	N	N	3	N	N
88	20250110	100122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	502	0	3	0.00	12951173	25906	24.60	502	507	499	652	352	502	499.93	0.27	-122	518	510	501	493	484	505	488	556	150	500	350	1	1	111293031	559	7.38	0.29	12	0.02	68.00	1726.00	666	20240517	-24.62	440	20241209	14.09	511	-1.76	20250107	479	4.80	20250102	666	-24.62	20240517	440	14.09	20241209	0.01	N	001620	500	556 억	295575	N	N	3	N	N
89	20250110	090121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	502	0	3	0.00	55220	110	0.10	502	502	502	652	352	502	502.00	0.27	0	518	510	501	493	484	505	488	556	150	500	350	1	1	111293031	559	7.38	0.29	12	0.00	68.00	1726.00	666	20240517	-24.62	440	20241209	14.09	511	-1.76	20250107	479	4.80	20250102	666	-24.62	20240517	440	14.09	20241209	0.01	N	001620	500	556 억	295575	N	N	3	N	N
90	20250109	160121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	502	1	2	0.20	52352982	105324	152.64	509	509	492	651	351	501	497.07	0.26	3839	521	510	500	489	479	506	485	556	150	500	350	1	1	111293031	559	7.38	0.29	12	0.09	68.00	1726.00	666	20240517	-24.62	440	20241209	14.09	511	-1.76	20250107	479	4.80	20250102	666	-24.62	20240517	440	14.09	20241209	0.01	N	001620	500	556 억	291794	N	N	3	N	N
91	20250109	150121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	501	0	3	0.00	50751952	102130	148.01	509	509	492	651	351	501	496.93	0.26	4688	521	510	500	489	479	506	485	556	150	500	350	1	1	111293031	558	7.37	0.29	12	0.09	68.00	1726.00	666	20240517	-24.77	440	20241209	13.86	511	-1.96	20250107	479	4.59	20250102	666	-24.77	20240517	440	13.86	20241209	0.01	N	001620	500	556 억	291794	N	N	64	N	N
92	20250109	140122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	501	0	3	0.00	48576627	97781	141.71	509	509	492	651	351	501	496.79	0.26	4653	521	510	500	489	479	506	485	556	150	500	350	1	1	111293031	558	7.37	0.29	12	0.09	68.00	1726.00	666	20240517	-24.77	440	20241209	13.86	511	-1.96	20250107	479	4.59	20250102	666	-24.77	20240517	440	13.86	20241209	0.01	N	001620	500	556 억	291794	N	N	64	N	N
93	20250109	130121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	502	1	2	0.20	46936595	94508	136.96	509	509	492	651	351	501	496.64	0.26	4632	521	510	500	489	479	506	485	556	150	500	350	1	1	111293031	559	7.38	0.29	12	0.08	68.00	1726.00	666	20240517	-24.62	440	20241209	14.09	511	-1.76	20250107	479	4.80	20250102	666	-24.62	20240517	440	14.09	20241209	0.01	N	001620	500	556 억	291794	N	N	64	N	N
94	20250109	120121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	501	0	3	0.00	43524951	87703	127.10	509	509	492	651	351	501	496.28	0.26	4466	521	510	500	489	479	506	485	556	150	500	350	1	1	111293031	558	7.37	0.29	12	0.08	68.00	1726.00	666	20240517	-24.77	440	20241209	13.86	511	-1.96	20250107	479	4.59	20250102	666	-24.77	20240517	440	13.86	20241209	0.01	N	001620	500	556 억	291794	N	N	64	N	N
95	20250109	110121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	502	1	2	0.20	43013592	86686	125.63	509	509	492	651	351	501	496.20	0.26	4579	521	510	500	489	479	506	485	556	150	500	350	1	1	111293031	559	7.38	0.29	12	0.08	68.00	1726.00	666	20240517	-24.62	440	20241209	14.09	511	-1.76	20250107	479	4.80	20250102	666	-24.62	20240517	440	14.09	20241209	0.01	N	001620	500	556 억	291794	N	N	64	N	N
96	20250109	100121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	497	-4	5	-0.80	33230924	67012	97.12	509	509	492	651	351	501	495.90	0.26	4362	521	510	500	489	479	506	485	556	150	500	350	1	1	111293031	553	7.31	0.29	12	0.06	68.00	1726.00	666	20240517	-25.38	440	20241209	12.95	511	-2.74	20250107	479	3.76	20250102	666	-25.38	20240517	440	12.95	20241209	0.01	N	001620	500	556 억	291794	N	N	64	N	N
97	20250109	090121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	509	8	2	1.60	254500	500	0.72	509	509	509	651	351	501	509.00	0.26	0	521	510	500	489	479	506	485	556	150	500	350	1	1	111293031	566	7.49	0.29	12	0.00	68.00	1726.00	666	20240517	-23.57	440	20241209	15.68	511	-0.39	20250107	479	6.26	20250102	666	-23.57	20240517	440	15.68	20241209	0.01	N	001620	500	556 억	291794	N	N	64	N	N
98	20250108	160121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	501	-1	5	-0.20	34416348	69002	240.84	502	511	490	652	352	502	498.77	0.27	-4378	518	510	503	495	488	514	499	556	150	500	350	1	1	111293031	558	7.37	0.29	12	0.06	68.00	1726.00	666	20240517	-24.77	440	20241209	13.86	511	0.00	20250107	479	4.59	20250102	666	-24.77	20240517	440	13.86	20241209	0.01	N	001620	500	556 억	296168	N	N	64	N	N
99	20250108	150121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	500	-2	5	-0.40	22015563	44005	153.59	502	511	490	652	352	502	500.30	0.27	-4401	518	510	503	495	488	514	499	556	150	500	350	1	1	111293031	556	7.35	0.29	12	0.04	68.00	1726.00	666	20240517	-24.92	440	20241209	13.64	511	0.00	20250107	479	4.38	20250102	666	-24.92	20240517	440	13.64	20241209	0.01	N	001620	500	556 억	296168	N	N	35	N	N
100	20250108	140121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	498	-4	5	-0.80	21654973	43281	151.06	502	511	490	652	352	502	500.33	0.27	-4412	518	510	503	495	488	514	499	556	150	500	350	1	1	111293031	554	7.32	0.29	12	0.04	68.00	1726.00	666	20240517	-25.23	440	20241209	13.18	511	0.00	20250107	479	3.97	20250102	666	-25.23	20240517	440	13.18	20241209	0.01	N	001620	500	556 억	296168	N	N	35	N	N
101	20250108	130122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	498	-4	5	-0.80	20388526	40738	142.19	502	511	490	652	352	502	500.48	0.27	-4412	518	510	503	495	488	514	499	556	150	500	350	1	1	111293031	554	7.32	0.29	12	0.04	68.00	1726.00	666	20240517	-25.23	440	20241209	13.18	511	0.00	20250107	479	3.97	20250102	666	-25.23	20240517	440	13.18	20241209	0.01	N	001620	500	556 억	296168	N	N	35	N	N
102	20250108	120122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	500	-2	5	-0.40	19569820	39095	136.45	502	511	490	652	352	502	500.57	0.27	-4467	518	510	503	495	488	514	499	556	150	500	350	1	1	111293031	556	7.35	0.29	12	0.04	68.00	1726.00	666	20240517	-24.92	440	20241209	13.64	511	0.00	20250107	479	4.38	20250102	666	-24.92	20240517	440	13.64	20241209	0.01	N	001620	500	556 억	296168	N	N	35	N	N
103	20250108	110120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	502	0	3	0.00	16367173	32687	114.09	502	511	490	652	352	502	500.72	0.27	-4577	518	510	503	495	488	514	499	556	150	500	350	1	1	111293031	559	7.38	0.29	12	0.03	68.00	1726.00	666	20240517	-24.62	440	20241209	14.09	511	0.00	20250107	479	4.80	20250102	666	-24.62	20240517	440	14.09	20241209	0.01	N	001620	500	556 억	296168	N	N	35	N	N
104	20250108	100121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	499	-3	5	-0.60	14897334	29745	103.82	502	511	490	652	352	502	500.83	0.27	-4604	518	510	503	495	488	514	499	556	150	500	350	1	1	111293031	555	7.34	0.29	12	0.03	68.00	1726.00	666	20240517	-25.08	440	20241209	13.41	511	0.00	20250107	479	4.18	20250102	666	-25.08	20240517	440	13.41	20241209	0.01	N	001620	500	556 억	296168	N	N	35	N	N
105	20250108	090122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	502	0	3	0.00	502	1	0.00	502	502	502	652	352	502	502.00	0.27	0	518	510	503	495	488	514	499	556	150	500	350	1	1	111293031	559	7.38	0.29	12	0.00	68.00	1726.00	666	20240517	-24.62	440	20241209	14.09	511	-1.76	20250107	479	4.80	20250102	666	-24.62	20240517	440	14.09	20241209	0.01	N	001620	500	556 억	296168	N	N	35	N	N
106	20250107	160121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	502	4	2	0.80	14350745	28651	59.31	498	511	496	647	349	498	500.88	0.26	1473	517	507	500	490	483	512	495	556	149	500	340	1	1	111293031	559	7.38	0.29	12	0.03	68.00	1726.00	666	20240517	-24.62	440	20241209	14.09	511	-1.76	20250107	479	4.80	20250102	666	-24.62	20240517	440	14.09	20241209	0.01	N	001620	500	556 억	294695	N	N	35	N	N
107	20250107	150121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	502	4	2	0.80	13494816	26946	55.78	498	511	496	647	349	498	500.81	0.26	1506	517	507	500	490	483	512	495	556	149	500	340	1	1	111293031	559	7.38	0.29	12	0.02	68.00	1726.00	666	20240517	-24.62	440	20241209	14.09	511	-1.76	20250107	479	4.80	20250102	666	-24.62	20240517	440	14.09	20241209	0.01	N	001620	500	556 억	294695	N	N	0	N	N
108	20250107	140121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	504	6	2	1.20	13317335	26592	55.05	498	511	496	647	349	498	500.80	0.26	1506	517	507	500	490	483	512	495	556	149	500	340	1	1	111293031	561	7.41	0.29	12	0.02	68.00	1726.00	666	20240517	-24.32	440	20241209	14.55	511	-1.37	20250107	479	5.22	20250102	666	-24.32	20240517	440	14.55	20241209	0.01	N	001620	500	556 억	294695	N	N	0	N	N
109	20250107	130121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	503	5	2	1.00	9744133	19488	40.34	498	511	496	647	349	498	500.01	0.26	1506	517	507	500	490	483	512	495	556	149	500	340	1	1	111293031	560	7.40	0.29	12	0.02	68.00	1726.00	666	20240517	-24.47	440	20241209	14.32	511	-1.57	20250107	479	5.01	20250102	666	-24.47	20240517	440	14.32	20241209	0.01	N	001620	500	556 억	294695	N	N	0	N	N
110	20250107	120121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	501	3	2	0.60	8190148	16390	33.93	498	511	496	647	349	498	499.70	0.26	1506	517	507	500	490	483	512	495	556	149	500	340	1	1	111293031	558	7.37	0.29	12	0.01	68.00	1726.00	666	20240517	-24.77	440	20241209	13.86	511	-1.96	20250107	479	4.59	20250102	666	-24.77	20240517	440	13.86	20241209	0.01	N	001620	500	556 억	294695	N	N	0	N	N
111	20250107	110120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	501	3	2	0.60	6868432	13752	28.47	498	511	496	647	349	498	499.45	0.26	1506	517	507	500	490	483	512	495	556	149	500	340	1	1	111293031	558	7.37	0.29	12	0.01	68.00	1726.00	666	20240517	-24.77	440	20241209	13.86	511	-1.96	20250107	479	4.59	20250102	666	-24.77	20240517	440	13.86	20241209	0.01	N	001620	500	556 억	294695	N	N	0	N	N
112	20250107	100122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	501	3	2	0.60	6393097	12805	26.51	498	511	496	647	349	498	499.27	0.26	1506	517	507	500	490	483	512	495	556	149	500	340	1	1	111293031	558	7.37	0.29	12	0.01	68.00	1726.00	666	20240517	-24.77	440	20241209	13.86	511	-1.96	20250107	479	4.59	20250102	666	-24.77	20240517	440	13.86	20241209	0.01	N	001620	500	556 억	294695	N	N	0	N	N
113	20250107	090121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	498	0	3	0.00	651384	1308	2.71	498	498	498	647	349	498	498.00	0.26	-29	517	507	500	490	483	512	495	556	149	500	340	1	1	111293031	554	7.32	0.29	12	0.00	68.00	1726.00	666	20240517	-25.23	440	20241209	13.18	510	-2.35	20250106	479	3.97	20250102	666	-25.23	20240517	440	13.18	20241209	0.01	N	001620	500	556 억	294695	N	N	0	N	N
114	20250106	160120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	498	5	2	1.01	24048847	48305	66.96	494	510	493	640	346	493	497.85	0.26	624	505	499	492	486	479	502	489	556	147	500	340	1	1	111293031	554	7.32	0.29	12	0.04	68.00	1726.00	666	20240517	-25.23	440	20241209	13.18	510	-2.35	20250106	479	3.97	20250102	666	-25.23	20240517	440	13.18	20241209	0.01	N	001620	500	556 억	294129	N	N	0	N	N
115	20250106	150121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	501	8	2	1.62	19434490	39029	54.10	494	510	493	640	346	493	497.95	0.26	602	505	499	492	486	479	502	489	556	147	500	340	1	1	111293031	558	7.37	0.29	12	0.04	68.00	1726.00	666	20240517	-24.77	440	20241209	13.86	510	-1.76	20250106	479	4.59	20250102	666	-24.77	20240517	440	13.86	20241209	0.01	N	001620	500	556 억	294129	N	N	0	N	N
116	20250106	140120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	501	8	2	1.62	17265439	34698	48.10	494	510	493	640	346	493	497.59	0.26	743	505	499	492	486	479	502	489	556	147	500	340	1	1	111293031	558	7.37	0.29	12	0.03	68.00	1726.00	666	20240517	-24.77	440	20241209	13.86	510	-1.76	20250106	479	4.59	20250102	666	-24.77	20240517	440	13.86	20241209	0.01	N	001620	500	556 억	294129	N	N	0	N	N
117	20250106	130120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	499	6	2	1.22	16750975	33672	46.68	494	510	493	640	346	493	497.47	0.26	813	505	499	492	486	479	502	489	556	147	500	340	1	1	111293031	555	7.34	0.29	12	0.03	68.00	1726.00	666	20240517	-25.08	440	20241209	13.41	510	-2.16	20250106	479	4.18	20250102	666	-25.08	20240517	440	13.41	20241209	0.01	N	001620	500	556 억	294129	N	N	0	N	N
118	20250106	120120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	500	7	2	1.42	12261239	24620	34.13	494	510	494	640	346	493	498.02	0.26	819	505	499	492	486	479	502	489	556	147	500	340	1	1	111293031	556	7.35	0.29	12	0.02	68.00	1726.00	666	20240517	-24.92	440	20241209	13.64	510	-1.96	20250106	479	4.38	20250102	666	-24.92	20240517	440	13.64	20241209	0.01	N	001620	500	556 억	294129	N	N	0	N	N
119	20250106	110120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	500	7	2	1.42	10523619	21133	29.29	494	510	494	640	346	493	497.97	0.26	661	505	499	492	486	479	502	489	556	147	500	340	1	1	111293031	556	7.35	0.29	12	0.02	68.00	1726.00	666	20240517	-24.92	440	20241209	13.64	510	-1.96	20250106	479	4.38	20250102	666	-24.92	20240517	440	13.64	20241209	0.01	N	001620	500	556 억	294129	N	N	0	N	N
120	20250106	100120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	498	5	2	1.01	7038213	14153	19.62	494	510	494	640	346	493	497.29	0.26	68	505	499	492	486	479	502	489	556	147	500	340	1	1	111293031	554	7.32	0.29	12	0.01	68.00	1726.00	666	20240517	-25.23	440	20241209	13.18	510	-2.35	20250106	479	3.97	20250102	666	-25.23	20240517	440	13.18	20241209	0.01	N	001620	500	556 억	294129	N	N	0	N	N
121	20250106	090119	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	494	1	2	0.20	1976	4	0.01	494	494	494	640	346	493	494.00	0.26	0	505	499	492	486	479	502	489	556	147	500	340	1	1	111293031	550	7.26	0.29	12	0.00	68.00	1726.00	666	20240517	-25.83	440	20241209	12.27	509	-2.95	20250102	479	3.13	20250102	666	-25.83	20240517	440	12.27	20241209	0.01	N	001620	500	556 억	294129	N	N	0	N	N
122	20250103	160121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	493	6	2	1.23	35475312	72138	50.83	485	498	485	633	341	487	491.77	0.27	-3841	521	503	491	473	461	498	468	556	146	500	340	1	1	111293031	549	7.25	0.29	12	0.06	68.00	1726.00	666	20240517	-25.98	440	20241209	12.05	509	-3.14	20250102	479	2.92	20250102	666	-25.98	20240517	440	12.05	20241209	0.02	N	001620	500	556 억	297970	N	N	0	N	N
123	20250103	150120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	492	5	2	1.03	33922354	68978	48.60	485	498	485	633	341	487	491.79	0.27	-4223	521	503	491	473	461	498	468	556	146	500	340	1	1	111293031	548	7.24	0.29	12	0.06	68.00	1726.00	666	20240517	-26.13	440	20241209	11.82	509	-3.34	20250102	479	2.71	20250102	666	-26.13	20240517	440	11.82	20241209	0.02	N	001620	500	556 억	297970	N	N	0	N	N
124	20250103	140120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	493	6	2	1.23	31507683	64063	45.14	485	498	485	633	341	487	491.82	0.27	-4245	521	503	491	473	461	498	468	556	146	500	340	1	1	111293031	549	7.25	0.29	12	0.06	68.00	1726.00	666	20240517	-25.98	440	20241209	12.05	509	-3.14	20250102	479	2.92	20250102	666	-25.98	20240517	440	12.05	20241209	0.02	N	001620	500	556 억	297970	N	N	0	N	N
125	20250103	130120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	497	10	2	2.05	30215865	61452	43.30	485	498	485	633	341	487	491.70	0.27	-2187	521	503	491	473	461	498	468	556	146	500	340	1	1	111293031	553	7.31	0.29	12	0.06	68.00	1726.00	666	20240517	-25.38	440	20241209	12.95	509	-2.36	20250102	479	3.76	20250102	666	-25.38	20240517	440	12.95	20241209	0.02	N	001620	500	556 억	297970	N	N	0	N	N
126	20250103	120120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	490	3	2	0.62	13979121	28451	20.05	485	498	485	633	341	487	491.34	0.27	-971	521	503	491	473	461	498	468	556	146	500	340	1	1	111293031	545	7.21	0.28	12	0.03	68.00	1726.00	666	20240517	-26.43	440	20241209	11.36	509	-3.73	20250102	479	2.30	20250102	666	-26.43	20240517	440	11.36	20241209	0.02	N	001620	500	556 억	297970	N	N	0	N	N
127	20250103	110120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	491	4	2	0.82	10550225	21458	15.12	485	498	485	633	341	487	491.67	0.27	-971	521	503	491	473	461	498	468	556	146	500	340	1	1	111293031	546	7.22	0.28	12	0.02	68.00	1726.00	666	20240517	-26.28	440	20241209	11.59	509	-3.54	20250102	479	2.51	20250102	666	-26.28	20240517	440	11.59	20241209	0.02	N	001620	500	556 억	297970	N	N	0	N	N
128	20250103	100120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	492	5	2	1.03	5928020	12032	8.48	485	498	485	633	341	487	492.69	0.27	-755	521	503	491	473	461	498	468	556	146	500	340	1	1	111293031	548	7.24	0.29	12	0.01	68.00	1726.00	666	20240517	-26.13	440	20241209	11.82	509	-3.34	20250102	479	2.71	20250102	666	-26.13	20240517	440	11.82	20241209	0.02	N	001620	500	556 억	297970	N	N	0	N	N
129	20250103	090120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	485	-2	5	-0.41	316220	652	0.46	485	485	485	633	341	487	485.00	0.27	-95	521	503	491	473	461	498	468	556	146	500	340	1	1	111293031	540	7.13	0.28	12	0.00	68.00	1726.00	666	20240517	-27.18	440	20241209	10.23	509	-4.72	20250102	479	1.25	20250102	666	-27.18	20240517	440	10.23	20241209	0.02	N	001620	500	556 억	297970	N	N	0	N	N
130	20250102	160120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	487	0	3	0.00	68921768	141617	210.43	509	509	479	633	341	487	486.68	0.27	2353	501	494	488	481	475	491	478	556	146	500	340	1	1	111293031	542	7.16	0.28	12	0.13	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	509	-4.32	20250102	479	1.67	20250102	666	-26.88	20240517	440	10.68	20241209	0.03	N	001620	500	556 억	295675	N	N	0	N	N
131	20250102	150120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	487	0	3	0.00	66708292	137073	203.68	509	509	479	633	341	487	486.66	0.27	2654	501	494	488	481	475	491	478	556	146	500	340	1	1	111293031	542	7.16	0.28	12	0.12	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	509	-4.32	20250102	479	1.67	20250102	666	-26.88	20240517	440	10.68	20241209	0.03	N	001620	500	556 억	295675	N	N	0	N	N
132	20250102	140119	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	483	-4	5	-0.82	62734860	128886	191.52	509	509	479	633	341	487	486.75	0.27	2654	501	494	488	481	475	491	478	556	146	500	340	1	1	111293031	538	7.10	0.28	12	0.12	68.00	1726.00	666	20240517	-27.48	440	20241209	9.77	509	-5.11	20250102	479	0.84	20250102	666	-27.48	20240517	440	9.77	20241209	0.03	N	001620	500	556 억	295675	N	N	0	N	N
133	20250102	130120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	481	-6	5	-1.23	57166120	117427	174.49	509	509	479	633	341	487	486.82	0.27	2854	501	494	488	481	475	491	478	556	146	500	340	1	1	111293031	535	7.07	0.28	12	0.11	68.00	1726.00	666	20240517	-27.78	440	20241209	9.32	509	-5.50	20250102	479	0.42	20250102	666	-27.78	20240517	440	9.32	20241209	0.03	N	001620	500	556 억	295675	N	N	0	N	N
134	20250102	120120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	481	-6	5	-1.23	38464222	78612	116.81	509	509	479	633	341	487	489.29	0.27	2865	501	494	488	481	475	491	478	556	146	500	340	1	1	111293031	535	7.07	0.28	12	0.07	68.00	1726.00	666	20240517	-27.78	440	20241209	9.32	509	-5.50	20250102	479	0.42	20250102	666	-27.78	20240517	440	9.32	20241209	0.03	N	001620	500	556 억	295675	N	N	0	N	N
135	20250102	110118	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	483	-4	5	-0.82	31152545	63456	94.29	509	509	479	633	341	487	490.93	0.27	2376	501	494	488	481	475	491	478	556	146	500	340	1	1	111293031	538	7.10	0.28	12	0.06	68.00	1726.00	666	20240517	-27.48	440	20241209	9.77	509	-5.11	20250102	479	0.84	20250102	666	-27.48	20240517	440	9.77	20241209	0.03	N	001620	500	556 억	295675	N	N	0	N	N
136	20250102	100120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	508	21	2	4.31	6124288	12036	17.88	509	509	508	633	341	487	508.83	0.27	-2772	501	494	488	481	475	491	478	556	146	500	340	1	1	111293031	565	7.47	0.29	12	0.01	68.00	1726.00	666	20240517	-23.72	440	20241209	15.45	509	-0.20	20250102	508	0.00	20250102	666	-23.72	20240517	440	15.45	20241209	0.03	N	001620	500	556 억	295675	N	N	0	N	N
137	20250102	090120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	487	0	3	0.00	0	0	0.00	0	0	0	633	341	487	0.00	0.27	0	501	494	488	481	475	491	478	556	146	500	340	1	1	111293031	542	7.16	0.28	12	0.00	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	0	0.00	0	0	0.00	0	666	-26.88	20240517	440	10.68	20241209	0.03	N	001620	500	556 억	295675	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History