KissMeData/023800/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

58 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	160350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5730	50	2	0.88	81177700	14208	100.03	5700	5740	5670	7380	3980	5680	5713.52	1.00	-1502	5740	5710	5650	5620	5560	5725	5635	79	1700	500	3970	10	1	15809197	906	6.48	0.43	12	0.09	884.00	13464.00	10070	20240215	-43.10	5040	20241209	13.69	5960	-3.86	20250107	5530	3.62	20250102	10070	-43.10	20240215	5040	13.69	20241209	0.93	N	023800	500	79 억	157791	N	N	41	N	N
3	20250124	150351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	20	2	0.35	72981400	12776	89.95	5700	5740	5670	7380	3980	5680	5712.38	1.00	-1334	5740	5710	5650	5620	5560	5725	5635	79	1700	500	3970	10	1	15809197	901	6.45	0.42	12	0.08	884.00	13464.00	10070	20240215	-43.40	5040	20241209	13.10	5960	-4.36	20250107	5530	3.07	20250102	10070	-43.40	20240215	5040	13.10	20241209	0.93	N	023800	500	79 억	157791	N	N	2	N	N
4	20250124	140350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	20	2	0.35	57840120	10122	71.26	5700	5740	5670	7380	3980	5680	5714.30	1.00	-1215	5740	5710	5650	5620	5560	5725	5635	79	1700	500	3970	10	1	15809197	901	6.45	0.42	12	0.06	884.00	13464.00	10070	20240215	-43.40	5040	20241209	13.10	5960	-4.36	20250107	5530	3.07	20250102	10070	-43.40	20240215	5040	13.10	20241209	0.93	N	023800	500	79 억	157791	N	N	2	N	N
5	20250124	130351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	20	2	0.35	55271680	9672	68.09	5700	5740	5670	7380	3980	5680	5714.61	1.00	-1212	5740	5710	5650	5620	5560	5725	5635	79	1700	500	3970	10	1	15809197	901	6.45	0.42	12	0.06	884.00	13464.00	10070	20240215	-43.40	5040	20241209	13.10	5960	-4.36	20250107	5530	3.07	20250102	10070	-43.40	20240215	5040	13.10	20241209	0.93	N	023800	500	79 억	157791	N	N	2	N	N
6	20250124	120349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	30	2	0.53	53274210	9322	65.63	5700	5740	5670	7380	3980	5680	5714.89	1.00	-1086	5740	5710	5650	5620	5560	5725	5635	79	1700	500	3970	10	1	15809197	903	6.46	0.42	12	0.06	884.00	13464.00	10070	20240215	-43.30	5040	20241209	13.29	5960	-4.19	20250107	5530	3.25	20250102	10070	-43.30	20240215	5040	13.29	20241209	0.93	N	023800	500	79 억	157791	N	N	2	N	N
7	20250124	110351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5670	-10	5	-0.18	25720920	4512	31.77	5700	5740	5670	7380	3980	5680	5700.56	1.00	-492	5740	5710	5650	5620	5560	5725	5635	79	1700	500	3970	10	1	15809197	896	6.41	0.42	12	0.03	884.00	13464.00	10070	20240215	-43.69	5040	20241209	12.50	5960	-4.87	20250107	5530	2.53	20250102	10070	-43.69	20240215	5040	12.50	20241209	0.93	N	023800	500	79 억	157791	N	N	2	N	N
8	20250124	100349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	40	2	0.70	10429570	1825	12.85	5700	5740	5670	7380	3980	5680	5714.83	1.00	-243	5740	5710	5650	5620	5560	5725	5635	79	1700	500	3970	10	1	15809197	904	6.47	0.42	12	0.01	884.00	13464.00	10070	20240215	-43.20	5040	20241209	13.49	5960	-4.03	20250107	5530	3.44	20250102	10070	-43.20	20240215	5040	13.49	20241209	0.93	N	023800	500	79 억	157791	N	N	2	N	N
9	20250124	090351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	0	3	0.00	580800	102	0.72	5700	5710	5680	7380	3980	5680	5694.12	1.00	31	5740	5710	5650	5620	5560	5725	5635	79	1700	500	3970	10	1	15809197	898	6.43	0.42	12	0.00	884.00	13464.00	10070	20240215	-43.59	5040	20241209	12.70	5960	-4.70	20250107	5530	2.71	20250102	10070	-43.59	20240215	5040	12.70	20241209	0.93	N	023800	500	79 억	157791	N	N	2	N	N
10	20250123	160350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	0	3	0.00	79890090	14204	135.30	5670	5680	5590	7380	3980	5680	5624.47	1.06	-9564	5760	5720	5690	5650	5620	5705	5635	79	1700	500	3970	10	1	15809197	898	6.43	0.42	12	0.09	884.00	13464.00	10070	20240215	-43.59	5040	20241209	12.70	5960	-4.70	20250107	5530	2.71	20250102	10070	-43.59	20240215	5040	12.70	20241209	0.94	N	023800	500	79 억	167512	N	N	2	N	N
11	20250123	150348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5630	-50	5	-0.88	76086350	13530	128.88	5670	5680	5590	7380	3980	5680	5623.53	1.06	-9478	5760	5720	5690	5650	5620	5705	5635	79	1700	500	3970	10	1	15809197	890	6.37	0.42	12	0.09	884.00	13464.00	10070	20240215	-44.09	5040	20241209	11.71	5960	-5.54	20250107	5530	1.81	20250102	10070	-44.09	20240215	5040	11.71	20241209	0.94	N	023800	500	79 억	167512	N	N	26	N	N
12	20250123	140349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5650	-30	5	-0.53	67573240	12018	114.48	5670	5680	5590	7380	3980	5680	5622.67	1.06	-8794	5760	5720	5690	5650	5620	5705	5635	79	1700	500	3970	10	1	15809197	893	6.39	0.42	12	0.08	884.00	13464.00	10070	20240215	-43.89	5040	20241209	12.10	5960	-5.20	20250107	5530	2.17	20250102	10070	-43.89	20240215	5040	12.10	20241209	0.94	N	023800	500	79 억	167512	N	N	26	N	N
13	20250123	130348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5640	-40	5	-0.70	57386270	10211	97.27	5670	5680	5590	7380	3980	5680	5620.04	1.06	-7668	5760	5720	5690	5650	5620	5705	5635	79	1700	500	3970	10	1	15809197	892	6.38	0.42	12	0.06	884.00	13464.00	10070	20240215	-43.99	5040	20241209	11.90	5960	-5.37	20250107	5530	1.99	20250102	10070	-43.99	20240215	5040	11.90	20241209	0.94	N	023800	500	79 억	167512	N	N	26	N	N
14	20250123	120348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5640	-40	5	-0.70	53415720	9507	90.56	5670	5680	5590	7380	3980	5680	5618.57	1.06	-7384	5760	5720	5690	5650	5620	5705	5635	79	1700	500	3970	10	1	15809197	892	6.38	0.42	12	0.06	884.00	13464.00	10070	20240215	-43.99	5040	20241209	11.90	5960	-5.37	20250107	5530	1.99	20250102	10070	-43.99	20240215	5040	11.90	20241209	0.94	N	023800	500	79 억	167512	N	N	26	N	N
15	20250123	110349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5630	-50	5	-0.88	49326700	8782	83.65	5670	5680	5590	7380	3980	5680	5616.80	1.06	-6713	5760	5720	5690	5650	5620	5705	5635	79	1700	500	3970	10	1	15809197	890	6.37	0.42	12	0.06	884.00	13464.00	10070	20240215	-44.09	5040	20241209	11.71	5960	-5.54	20250107	5530	1.81	20250102	10070	-44.09	20240215	5040	11.71	20241209	0.94	N	023800	500	79 억	167512	N	N	26	N	N
16	20250123	100347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5630	-50	5	-0.88	32723250	5820	55.44	5670	5680	5600	7380	3980	5680	5622.55	1.06	-5007	5760	5720	5690	5650	5620	5705	5635	79	1700	500	3970	10	1	15809197	890	6.37	0.42	12	0.04	884.00	13464.00	10070	20240215	-44.09	5040	20241209	11.71	5960	-5.54	20250107	5530	1.81	20250102	10070	-44.09	20240215	5040	11.71	20241209	0.94	N	023800	500	79 억	167512	N	N	26	N	N
17	20250123	090347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	0	3	0.00	786990	139	1.32	5670	5680	5640	7380	3980	5680	5661.80	1.06	-50	5760	5720	5690	5650	5620	5705	5635	79	1700	500	3970	10	1	15809197	898	6.43	0.42	12	0.00	884.00	13464.00	10070	20240215	-43.59	5040	20241209	12.70	5960	-4.70	20250107	5530	2.71	20250102	10070	-43.59	20240215	5040	12.70	20241209	0.94	N	023800	500	79 억	167512	N	N	26	N	N
18	20250122	160347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	-20	5	-0.35	59536510	10478	88.64	5700	5730	5660	7410	3990	5700	5682.05	1.07	-1931	5866	5782	5716	5632	5566	5750	5600	79	1710	500	3990	10	1	15809197	898	6.43	0.42	12	0.07	884.00	13464.00	10070	20240215	-43.59	5040	20241209	12.70	5960	-4.70	20250107	5530	2.71	20250102	10070	-43.59	20240215	5040	12.70	20241209	0.94	N	023800	500	79 억	169417	N	N	26	N	N
19	20250122	150346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5660	-40	5	-0.70	57582710	10134	85.73	5700	5730	5660	7410	3990	5700	5682.13	1.07	-1733	5866	5782	5716	5632	5566	5750	5600	79	1710	500	3990	10	1	15809197	895	6.40	0.42	12	0.06	884.00	13464.00	10070	20240215	-43.79	5040	20241209	12.30	5960	-5.03	20250107	5530	2.35	20250102	10070	-43.79	20240215	5040	12.30	20241209	0.94	N	023800	500	79 억	169417	N	N	14	N	N
20	20250122	140345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	0	3	0.00	37065510	6520	55.16	5700	5730	5660	7410	3990	5700	5684.89	1.07	-1347	5866	5782	5716	5632	5566	5750	5600	79	1710	500	3990	10	1	15809197	901	6.45	0.42	12	0.04	884.00	13464.00	10070	20240215	-43.40	5040	20241209	13.10	5960	-4.36	20250107	5530	3.07	20250102	10070	-43.40	20240215	5040	13.10	20241209	0.94	N	023800	500	79 억	169417	N	N	14	N	N
21	20250122	130347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	-10	5	-0.18	30651510	5391	45.61	5700	5730	5660	7410	3990	5700	5685.68	1.07	-866	5866	5782	5716	5632	5566	5750	5600	79	1710	500	3990	10	1	15809197	900	6.44	0.42	12	0.03	884.00	13464.00	10070	20240215	-43.50	5040	20241209	12.90	5960	-4.53	20250107	5530	2.89	20250102	10070	-43.50	20240215	5040	12.90	20241209	0.94	N	023800	500	79 억	169417	N	N	14	N	N
22	20250122	120345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	0	3	0.00	24023150	4223	35.72	5700	5730	5660	7410	3990	5700	5688.65	1.07	-708	5866	5782	5716	5632	5566	5750	5600	79	1710	500	3990	10	1	15809197	901	6.45	0.42	12	0.03	884.00	13464.00	10070	20240215	-43.40	5040	20241209	13.10	5960	-4.36	20250107	5530	3.07	20250102	10070	-43.40	20240215	5040	13.10	20241209	0.94	N	023800	500	79 억	169417	N	N	14	N	N
23	20250122	110346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	20	2	0.35	16110000	2831	23.95	5700	5730	5660	7410	3990	5700	5690.57	1.07	-583	5866	5782	5716	5632	5566	5750	5600	79	1710	500	3990	10	1	15809197	904	6.47	0.42	12	0.02	884.00	13464.00	10070	20240215	-43.20	5040	20241209	13.49	5960	-4.03	20250107	5530	3.44	20250102	10070	-43.20	20240215	5040	13.49	20241209	0.94	N	023800	500	79 억	169417	N	N	14	N	N
24	20250122	100346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	-20	5	-0.35	13871670	2437	20.62	5700	5730	5660	7410	3990	5700	5692.11	1.07	-635	5866	5782	5716	5632	5566	5750	5600	79	1710	500	3990	10	1	15809197	898	6.43	0.42	12	0.02	884.00	13464.00	10070	20240215	-43.59	5040	20241209	12.70	5960	-4.70	20250107	5530	2.71	20250102	10070	-43.59	20240215	5040	12.70	20241209	0.94	N	023800	500	79 억	169417	N	N	14	N	N
25	20250122	090347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	0	3	0.00	6353520	1114	9.42	5700	5730	5700	7410	3990	5700	5703.34	1.07	-430	5866	5782	5716	5632	5566	5750	5600	79	1710	500	3990	10	1	15809197	901	6.45	0.42	12	0.01	884.00	13464.00	10070	20240215	-43.40	5040	20241209	13.10	5960	-4.36	20250107	5530	3.07	20250102	10070	-43.40	20240215	5040	13.10	20241209	0.94	N	023800	500	79 억	169417	N	N	14	N	N
26	20250121	160345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	-20	5	-0.35	67392960	11820	128.55	5720	5800	5650	7430	4010	5720	5701.60	1.10	-3690	5840	5780	5750	5690	5660	5765	5675	79	1710	500	4000	10	1	15809197	901	6.45	0.42	12	0.07	884.00	13464.00	10070	20240215	-43.40	5040	20241209	13.10	5960	-4.36	20250107	5530	3.07	20250102	10070	-43.40	20240215	5040	13.10	20241209	0.93	N	023800	500	79 억	173914	N	N	14	N	N
27	20250121	150346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	-20	5	-0.35	62186250	10906	118.61	5720	5800	5650	7430	4010	5720	5702.02	1.10	-3445	5840	5780	5750	5690	5660	5765	5675	79	1710	500	4000	10	1	15809197	901	6.45	0.42	12	0.07	884.00	13464.00	10070	20240215	-43.40	5040	20241209	13.10	5960	-4.36	20250107	5530	3.07	20250102	10070	-43.40	20240215	5040	13.10	20241209	0.93	N	023800	500	79 억	173914	N	N	19	N	N
28	20250121	140346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	-20	5	-0.35	53835660	9437	102.63	5720	5800	5650	7430	4010	5720	5704.74	1.10	-2322	5840	5780	5750	5690	5660	5765	5675	79	1710	500	4000	10	1	15809197	901	6.45	0.42	12	0.06	884.00	13464.00	10070	20240215	-43.40	5040	20241209	13.10	5960	-4.36	20250107	5530	3.07	20250102	10070	-43.40	20240215	5040	13.10	20241209	0.93	N	023800	500	79 억	173914	N	N	19	N	N
29	20250121	130345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	-30	5	-0.52	51877420	9092	98.88	5720	5800	5650	7430	4010	5720	5705.83	1.10	-2089	5840	5780	5750	5690	5660	5765	5675	79	1710	500	4000	10	1	15809197	900	6.44	0.42	12	0.06	884.00	13464.00	10070	20240215	-43.50	5040	20241209	12.90	5960	-4.53	20250107	5530	2.89	20250102	10070	-43.50	20240215	5040	12.90	20241209	0.93	N	023800	500	79 억	173914	N	N	19	N	N
30	20250121	120336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	-40	5	-0.70	44012600	7707	83.82	5720	5800	5650	7430	4010	5720	5710.73	1.10	-1819	5840	5780	5750	5690	5660	5765	5675	79	1710	500	4000	10	1	15809197	898	6.43	0.42	12	0.05	884.00	13464.00	10070	20240215	-43.59	5040	20241209	12.70	5960	-4.70	20250107	5530	2.71	20250102	10070	-43.59	20240215	5040	12.70	20241209	0.93	N	023800	500	79 억	173914	N	N	19	N	N
31	20250121	110331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	-30	5	-0.52	42600990	7458	81.11	5720	5800	5650	7430	4010	5720	5712.12	1.10	-1780	5840	5780	5750	5690	5660	5765	5675	79	1710	500	4000	10	1	15809197	900	6.44	0.42	12	0.05	884.00	13464.00	10070	20240215	-43.50	5040	20241209	12.90	5960	-4.53	20250107	5530	2.89	20250102	10070	-43.50	20240215	5040	12.90	20241209	0.93	N	023800	500	79 억	173914	N	N	19	N	N
32	20250121	100328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	-20	5	-0.35	28319190	4944	53.77	5720	5800	5680	7430	4010	5720	5727.99	1.10	-1304	5840	5780	5750	5690	5660	5765	5675	79	1710	500	4000	10	1	15809197	901	6.45	0.42	12	0.03	884.00	13464.00	10070	20240215	-43.40	5040	20241209	13.10	5960	-4.36	20250107	5530	3.07	20250102	10070	-43.40	20240215	5040	13.10	20241209	0.93	N	023800	500	79 억	173914	N	N	19	N	N
33	20250121	090345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	60	2	1.05	3838870	671	7.30	5720	5780	5720	7430	4010	5720	5721.12	1.10	-117	5840	5780	5750	5690	5660	5765	5675	79	1710	500	4000	10	1	15809197	914	6.54	0.43	12	0.00	884.00	13464.00	10070	20240215	-42.60	5040	20241209	14.68	5960	-3.02	20250107	5530	4.52	20250102	10070	-42.60	20240215	5040	14.68	20241209	0.93	N	023800	500	79 억	173914	N	N	19	N	N
34	20250120	160343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	-60	5	-1.04	52801360	9195	115.84	5780	5810	5720	7510	4050	5780	5742.40	1.10	341	5866	5822	5786	5742	5706	5805	5725	79	1730	500	4040	10	1	15809197	904	6.47	0.42	12	0.06	884.00	13464.00	10070	20240215	-43.20	5040	20241209	13.49	5960	-4.03	20250107	5530	3.44	20250102	10070	-43.20	20240215	5040	13.49	20241209	0.94	N	023800	500	79 억	173573	N	N	19	N	N
35	20250120	150345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5760	-20	5	-0.35	40325450	7019	88.42	5780	5810	5720	7510	4050	5780	5745.18	1.10	637	5866	5822	5786	5742	5706	5805	5725	79	1730	500	4040	10	1	15809197	911	6.52	0.43	12	0.04	884.00	13464.00	10070	20240215	-42.80	5040	20241209	14.29	5960	-3.36	20250107	5530	4.16	20250102	10070	-42.80	20240215	5040	14.29	20241209	0.94	N	023800	500	79 억	173573	N	N	24	N	N
36	20250120	140344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5770	-10	5	-0.17	37884230	6595	83.08	5780	5810	5720	7510	4050	5780	5744.39	1.10	637	5866	5822	5786	5742	5706	5805	5725	79	1730	500	4040	10	1	15809197	912	6.53	0.43	12	0.04	884.00	13464.00	10070	20240215	-42.70	5040	20241209	14.48	5960	-3.19	20250107	5530	4.34	20250102	10070	-42.70	20240215	5040	14.48	20241209	0.94	N	023800	500	79 억	173573	N	N	24	N	N
37	20250120	130343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5760	-20	5	-0.35	29961630	5216	65.71	5780	5810	5720	7510	4050	5780	5744.18	1.10	138	5866	5822	5786	5742	5706	5805	5725	79	1730	500	4040	10	1	15809197	911	6.52	0.43	12	0.03	884.00	13464.00	10070	20240215	-42.80	5040	20241209	14.29	5960	-3.36	20250107	5530	4.16	20250102	10070	-42.80	20240215	5040	14.29	20241209	0.94	N	023800	500	79 억	173573	N	N	24	N	N
38	20250120	120344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5760	-20	5	-0.35	28703330	4997	62.95	5780	5810	5720	7510	4050	5780	5744.11	1.10	185	5866	5822	5786	5742	5706	5805	5725	79	1730	500	4040	10	1	15809197	911	6.52	0.43	12	0.03	884.00	13464.00	10070	20240215	-42.80	5040	20241209	14.29	5960	-3.36	20250107	5530	4.16	20250102	10070	-42.80	20240215	5040	14.29	20241209	0.94	N	023800	500	79 억	173573	N	N	24	N	N
39	20250120	110344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5740	-40	5	-0.69	27761780	4833	60.88	5780	5810	5720	7510	4050	5780	5744.21	1.10	183	5866	5822	5786	5742	5706	5805	5725	79	1730	500	4040	10	1	15809197	907	6.49	0.43	12	0.03	884.00	13464.00	10070	20240215	-43.00	5040	20241209	13.89	5960	-3.69	20250107	5530	3.80	20250102	10070	-43.00	20240215	5040	13.89	20241209	0.94	N	023800	500	79 억	173573	N	N	24	N	N
40	20250120	100344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5750	-30	5	-0.52	20386290	3550	44.72	5780	5810	5720	7510	4050	5780	5742.62	1.10	365	5866	5822	5786	5742	5706	5805	5725	79	1730	500	4040	10	1	15809197	909	6.50	0.43	12	0.02	884.00	13464.00	10070	20240215	-42.90	5040	20241209	14.09	5960	-3.52	20250107	5530	3.98	20250102	10070	-42.90	20240215	5040	14.09	20241209	0.94	N	023800	500	79 억	173573	N	N	24	N	N
41	20250120	090345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	0	3	0.00	2155970	373	4.70	5780	5810	5780	7510	4050	5780	5780.08	1.10	-82	5866	5822	5786	5742	5706	5805	5725	79	1730	500	4040	10	1	15809197	914	6.54	0.43	12	0.00	884.00	13464.00	10070	20240215	-42.60	5040	20241209	14.68	5960	-3.02	20250107	5530	4.52	20250102	10070	-42.60	20240215	5040	14.68	20241209	0.94	N	023800	500	79 억	173573	N	N	24	N	N
42	20250117	160342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	-40	5	-0.69	45856420	7918	44.61	5820	5830	5750	7560	4080	5820	5791.42	1.10	-684	5940	5880	5790	5730	5640	5835	5685	79	1740	500	4070	10	1	15809197	914	6.54	0.43	12	0.05	884.00	13464.00	10070	20240215	-42.60	5040	20241209	14.68	5960	-3.02	20250107	5530	4.52	20250102	10070	-42.60	20240215	5040	14.68	20241209	0.94	N	023800	500	79 억	174257	N	N	24	N	N
43	20250117	150343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	-10	5	-0.17	44116660	7617	42.92	5820	5830	5750	7560	4080	5820	5791.87	1.10	-553	5940	5880	5790	5730	5640	5835	5685	79	1740	500	4070	10	1	15809197	919	6.57	0.43	12	0.05	884.00	13464.00	10070	20240215	-42.30	5040	20241209	15.28	5960	-2.52	20250107	5530	5.06	20250102	10070	-42.30	20240215	5040	15.28	20241209	0.94	N	023800	500	79 억	174257	N	N	22	N	N
44	20250117	140344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	-20	5	-0.34	42238430	7292	41.09	5820	5830	5750	7560	4080	5820	5792.43	1.10	-351	5940	5880	5790	5730	5640	5835	5685	79	1740	500	4070	10	1	15809197	917	6.56	0.43	12	0.05	884.00	13464.00	10070	20240215	-42.40	5040	20241209	15.08	5960	-2.68	20250107	5530	4.88	20250102	10070	-42.40	20240215	5040	15.08	20241209	0.94	N	023800	500	79 억	174257	N	N	22	N	N
45	20250117	130343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	-30	5	-0.52	35512620	6124	34.51	5820	5830	5760	7560	4080	5820	5798.93	1.10	-424	5940	5880	5790	5730	5640	5835	5685	79	1740	500	4070	10	1	15809197	915	6.55	0.43	12	0.04	884.00	13464.00	10070	20240215	-42.50	5040	20241209	14.88	5960	-2.85	20250107	5530	4.70	20250102	10070	-42.50	20240215	5040	14.88	20241209	0.94	N	023800	500	79 억	174257	N	N	22	N	N
46	20250117	120344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	-20	5	-0.34	31120830	5363	30.22	5820	5830	5770	7560	4080	5820	5802.88	1.10	-268	5940	5880	5790	5730	5640	5835	5685	79	1740	500	4070	10	1	15809197	917	6.56	0.43	12	0.03	884.00	13464.00	10070	20240215	-42.40	5040	20241209	15.08	5960	-2.68	20250107	5530	4.88	20250102	10070	-42.40	20240215	5040	15.08	20241209	0.94	N	023800	500	79 억	174257	N	N	22	N	N
47	20250117	110344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5820	0	3	0.00	15288300	2632	14.83	5820	5830	5780	7560	4080	5820	5808.62	1.10	-104	5940	5880	5790	5730	5640	5835	5685	79	1740	500	4070	10	1	15809197	920	6.58	0.43	12	0.02	884.00	13464.00	10070	20240215	-42.20	5040	20241209	15.48	5960	-2.35	20250107	5530	5.24	20250102	10070	-42.20	20240215	5040	15.48	20241209	0.94	N	023800	500	79 억	174257	N	N	22	N	N
48	20250117	100345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5820	0	3	0.00	7037300	1214	6.84	5820	5830	5780	7560	4080	5820	5796.79	1.10	-94	5940	5880	5790	5730	5640	5835	5685	79	1740	500	4070	10	1	15809197	920	6.58	0.43	12	0.01	884.00	13464.00	10070	20240215	-42.20	5040	20241209	15.48	5960	-2.35	20250107	5530	5.24	20250102	10070	-42.20	20240215	5040	15.48	20241209	0.94	N	023800	500	79 억	174257	N	N	22	N	N
49	20250117	090345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5830	10	2	0.17	1478470	254	1.43	5820	5830	5820	7560	4080	5820	5820.75	1.10	-105	5940	5880	5790	5730	5640	5835	5685	79	1740	500	4070	10	1	15809197	922	6.60	0.43	12	0.00	884.00	13464.00	10070	20240215	-42.11	5040	20241209	15.67	5960	-2.18	20250107	5530	5.42	20250102	10070	-42.11	20240215	5040	15.67	20241209	0.94	N	023800	500	79 억	174257	N	N	22	N	N
50	20250116	160342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5820	40	2	0.69	102009760	17696	267.39	5830	5850	5700	7510	4050	5780	5764.57	1.11	-1345	5873	5826	5803	5756	5733	5815	5745	79	1730	500	4040	10	1	15809197	920	6.58	0.43	12	0.11	884.00	13464.00	10070	20240215	-42.20	5040	20241209	15.48	5960	-2.35	20250107	5530	5.24	20250102	10070	-42.20	20240215	5040	15.48	20241209	0.94	N	023800	500	79 억	175717	N	N	22	N	N
51	20250116	150327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	10	2	0.17	97862300	16980	256.57	5830	5850	5700	7510	4050	5780	5763.39	1.11	-1325	5873	5826	5803	5756	5733	5815	5745	79	1730	500	4040	10	1	15809197	915	6.55	0.43	12	0.11	884.00	13464.00	10070	20240215	-42.50	5040	20241209	14.88	5960	-2.85	20250107	5530	4.70	20250102	10070	-42.50	20240215	5040	14.88	20241209	0.94	N	023800	500	79 억	175717	N	N	10	N	N
52	20250116	140344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	0	3	0.00	92599190	16071	242.84	5830	5850	5700	7510	4050	5780	5761.88	1.11	-1572	5873	5826	5803	5756	5733	5815	5745	79	1730	500	4040	10	1	15809197	914	6.54	0.43	12	0.10	884.00	13464.00	10070	20240215	-42.60	5040	20241209	14.68	5960	-3.02	20250107	5530	4.52	20250102	10070	-42.60	20240215	5040	14.68	20241209	0.94	N	023800	500	79 억	175717	N	N	10	N	N
53	20250116	130343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	10	2	0.17	35188950	6055	91.49	5830	5850	5780	7510	4050	5780	5811.55	1.11	-1751	5873	5826	5803	5756	5733	5815	5745	79	1730	500	4040	10	1	15809197	915	6.55	0.43	12	0.04	884.00	13464.00	10070	20240215	-42.50	5040	20241209	14.88	5960	-2.85	20250107	5530	4.70	20250102	10070	-42.50	20240215	5040	14.88	20241209	0.94	N	023800	500	79 억	175717	N	N	10	N	N
54	20250116	120344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	20	2	0.35	33646410	5789	87.47	5830	5850	5780	7510	4050	5780	5812.13	1.11	-1763	5873	5826	5803	5756	5733	5815	5745	79	1730	500	4040	10	1	15809197	917	6.56	0.43	12	0.04	884.00	13464.00	10070	20240215	-42.40	5040	20241209	15.08	5960	-2.68	20250107	5530	4.88	20250102	10070	-42.40	20240215	5040	15.08	20241209	0.94	N	023800	500	79 억	175717	N	N	10	N	N
55	20250116	110344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	30	2	0.52	22711660	3902	58.96	5830	5850	5780	7510	4050	5780	5820.52	1.11	-1757	5873	5826	5803	5756	5733	5815	5745	79	1730	500	4040	10	1	15809197	919	6.57	0.43	12	0.02	884.00	13464.00	10070	20240215	-42.30	5040	20241209	15.28	5960	-2.52	20250107	5530	5.06	20250102	10070	-42.30	20240215	5040	15.28	20241209	0.94	N	023800	500	79 억	175717	N	N	10	N	N
56	20250116	100344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5850	70	2	1.21	15336740	2629	39.72	5830	5850	5790	7510	4050	5780	5833.68	1.11	-1898	5873	5826	5803	5756	5733	5815	5745	79	1730	500	4040	10	1	15809197	925	6.62	0.43	12	0.02	884.00	13464.00	10070	20240215	-41.91	5040	20241209	16.07	5960	-1.85	20250107	5530	5.79	20250102	10070	-41.91	20240215	5040	16.07	20241209	0.94	N	023800	500	79 억	175717	N	N	10	N	N
57	20250116	090343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5820	40	2	0.69	757800	130	1.96	5830	5830	5820	7510	4050	5780	5829.23	1.11	-18	5873	5826	5803	5756	5733	5815	5745	79	1730	500	4040	10	1	15809197	920	6.58	0.43	12	0.00	884.00	13464.00	10070	20240215	-42.20	5040	20241209	15.48	5960	-2.35	20250107	5530	5.24	20250102	10070	-42.20	20240215	5040	15.48	20241209	0.94	N	023800	500	79 억	175717	N	N	10	N	N
58	20250115	160342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	-50	5	-0.86	37249710	6431	83.87	5820	5850	5780	7570	4090	5830	5792.21	1.12	-1372	5863	5846	5813	5796	5763	5855	5805	79	1740	500	4080	10	1	15809197	914	6.54	0.43	12	0.04	884.00	13464.00	10070	20240215	-42.60	5040	20241209	14.68	5960	-3.02	20250107	5530	4.52	20250102	10070	-42.60	20240215	5040	14.68	20241209	0.94	N	023800	500	79 억	177575	N	N	10	N	N
59	20250115	150343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	-40	5	-0.69	35688580	6161	80.35	5820	5850	5780	7570	4090	5830	5792.66	1.12	-1155	5863	5846	5813	5796	5763	5855	5805	79	1740	500	4080	10	1	15809197	915	6.55	0.43	12	0.04	884.00	13464.00	10070	20240215	-42.50	5040	20241209	14.88	5960	-2.85	20250107	5530	4.70	20250102	10070	-42.50	20240215	5040	14.88	20241209	0.94	N	023800	500	79 억	177575	N	N	14	N	N
60	20250115	140344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	-40	5	-0.69	32080640	5537	72.21	5820	5850	5780	7570	4090	5830	5793.87	1.12	-1143	5863	5846	5813	5796	5763	5855	5805	79	1740	500	4080	10	1	15809197	915	6.55	0.43	12	0.04	884.00	13464.00	10070	20240215	-42.50	5040	20241209	14.88	5960	-2.85	20250107	5530	4.70	20250102	10070	-42.50	20240215	5040	14.88	20241209	0.94	N	023800	500	79 억	177575	N	N	14	N	N
61	20250115	130342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	-20	5	-0.34	26977320	4656	60.72	5820	5850	5780	7570	4090	5830	5794.10	1.12	-546	5863	5846	5813	5796	5763	5855	5805	79	1740	500	4080	10	1	15809197	919	6.57	0.43	12	0.03	884.00	13464.00	10070	20240215	-42.30	5040	20241209	15.28	5960	-2.52	20250107	5530	5.06	20250102	10070	-42.30	20240215	5040	15.28	20241209	0.94	N	023800	500	79 억	177575	N	N	14	N	N
62	20250115	120341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5830	0	3	0.00	17443850	3007	39.21	5820	5850	5780	7570	4090	5830	5801.08	1.12	-663	5863	5846	5813	5796	5763	5855	5805	79	1740	500	4080	10	1	15809197	922	6.60	0.43	12	0.02	884.00	13464.00	10070	20240215	-42.11	5040	20241209	15.67	5960	-2.18	20250107	5530	5.42	20250102	10070	-42.11	20240215	5040	15.67	20241209	0.94	N	023800	500	79 억	177575	N	N	14	N	N
63	20250115	110343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	-40	5	-0.69	12293310	2117	27.61	5820	5850	5790	7570	4090	5830	5806.95	1.12	-633	5863	5846	5813	5796	5763	5855	5805	79	1740	500	4080	10	1	15809197	915	6.55	0.43	12	0.01	884.00	13464.00	10070	20240215	-42.50	5040	20241209	14.88	5960	-2.85	20250107	5530	4.70	20250102	10070	-42.50	20240215	5040	14.88	20241209	0.94	N	023800	500	79 억	177575	N	N	14	N	N
64	20250115	100342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5830	0	3	0.00	4411390	758	9.89	5820	5850	5800	7570	4090	5830	5819.78	1.12	-12	5863	5846	5813	5796	5763	5855	5805	79	1740	500	4080	10	1	15809197	922	6.60	0.43	12	0.00	884.00	13464.00	10070	20240215	-42.11	5040	20241209	15.67	5960	-2.18	20250107	5530	5.42	20250102	10070	-42.11	20240215	5040	15.67	20241209	0.94	N	023800	500	79 억	177575	N	N	14	N	N
65	20250115	090344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5850	20	2	0.34	378330	65	0.85	5820	5850	5820	7570	4090	5830	5820.46	1.12	60	5863	5846	5813	5796	5763	5855	5805	79	1740	500	4080	10	1	15809197	925	6.62	0.43	12	0.00	884.00	13464.00	10070	20240215	-41.91	5040	20241209	16.07	5960	-1.85	20250107	5530	5.79	20250102	10070	-41.91	20240215	5040	16.07	20241209	0.94	N	023800	500	79 억	177575	N	N	14	N	N
66	20250114	160341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5830	30	2	0.52	44505650	7668	47.86	5800	5830	5780	7540	4060	5800	5804.08	1.12	997	5966	5882	5836	5752	5706	5860	5730	79	1740	500	4060	10	1	15809197	922	6.60	0.43	12	0.05	884.00	13464.00	10070	20240215	-42.11	5040	20241209	15.67	5960	-2.18	20250107	5530	5.42	20250102	10070	-42.11	20240215	5040	15.67	20241209	0.95	N	023800	500	79 억	176578	N	N	14	N	N
67	20250114	150341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	10	2	0.17	39669790	6838	42.68	5800	5830	5780	7540	4060	5800	5801.37	1.12	997	5966	5882	5836	5752	5706	5860	5730	79	1740	500	4060	10	1	15809197	919	6.57	0.43	12	0.04	884.00	13464.00	10070	20240215	-42.30	5040	20241209	15.28	5960	-2.52	20250107	5530	5.06	20250102	10070	-42.30	20240215	5040	15.28	20241209	0.95	N	023800	500	79 억	176578	N	N	11	N	N
68	20250114	140341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	10	2	0.17	29037560	5006	31.24	5800	5830	5780	7540	4060	5800	5800.55	1.12	482	5966	5882	5836	5752	5706	5860	5730	79	1740	500	4060	10	1	15809197	919	6.57	0.43	12	0.03	884.00	13464.00	10070	20240215	-42.30	5040	20241209	15.28	5960	-2.52	20250107	5530	5.06	20250102	10070	-42.30	20240215	5040	15.28	20241209	0.95	N	023800	500	79 억	176578	N	N	11	N	N
69	20250114	130341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	-10	5	-0.17	28817320	4968	31.01	5800	5830	5780	7540	4060	5800	5800.59	1.12	466	5966	5882	5836	5752	5706	5860	5730	79	1740	500	4060	10	1	15809197	915	6.55	0.43	12	0.03	884.00	13464.00	10070	20240215	-42.50	5040	20241209	14.88	5960	-2.85	20250107	5530	4.70	20250102	10070	-42.50	20240215	5040	14.88	20241209	0.95	N	023800	500	79 억	176578	N	N	11	N	N
70	20250114	120339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	-10	5	-0.17	11738010	2023	12.63	5800	5830	5790	7540	4060	5800	5802.28	1.12	-88	5966	5882	5836	5752	5706	5860	5730	79	1740	500	4060	10	1	15809197	915	6.55	0.43	12	0.01	884.00	13464.00	10070	20240215	-42.50	5040	20241209	14.88	5960	-2.85	20250107	5530	4.70	20250102	10070	-42.50	20240215	5040	14.88	20241209	0.95	N	023800	500	79 억	176578	N	N	11	N	N
71	20250114	110341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	0	3	0.00	11123350	1917	11.96	5800	5830	5800	7540	4060	5800	5802.48	1.12	-79	5966	5882	5836	5752	5706	5860	5730	79	1740	500	4060	10	1	15809197	917	6.56	0.43	12	0.01	884.00	13464.00	10070	20240215	-42.40	5040	20241209	15.08	5960	-2.68	20250107	5530	4.88	20250102	10070	-42.40	20240215	5040	15.08	20241209	0.95	N	023800	500	79 억	176578	N	N	11	N	N
72	20250114	100340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	0	3	0.00	3087970	532	3.32	5800	5830	5800	7540	4060	5800	5804.45	1.12	-9	5966	5882	5836	5752	5706	5860	5730	79	1740	500	4060	10	1	15809197	917	6.56	0.43	12	0.00	884.00	13464.00	10070	20240215	-42.40	5040	20241209	15.08	5960	-2.68	20250107	5530	4.88	20250102	10070	-42.40	20240215	5040	15.08	20241209	0.95	N	023800	500	79 억	176578	N	N	11	N	N
73	20250114	090339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	0	3	0.00	1044000	180	1.12	5800	5800	5800	7540	4060	5800	5800.00	1.12	148	5966	5882	5836	5752	5706	5860	5730	79	1740	500	4060	10	1	15809197	917	6.56	0.43	12	0.00	884.00	13464.00	10070	20240215	-42.40	5040	20241209	15.08	5960	-2.68	20250107	5530	4.88	20250102	10070	-42.40	20240215	5040	15.08	20241209	0.95	N	023800	500	79 억	176578	N	N	11	N	N
74	20250113	160337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	-120	5	-2.03	93281350	16012	153.62	5920	5920	5790	7690	4150	5920	5825.72	1.13	-1892	5973	5946	5903	5876	5833	5960	5890	79	1770	500	4140	10	1	15809197	917	6.56	0.43	12	0.10	884.00	13464.00	10070	20240215	-42.40	5040	20241209	15.08	5960	-2.68	20250107	5530	4.88	20250102	10070	-42.40	20240215	5040	15.08	20241209	0.93	N	023800	500	79 억	178595	N	N	11	N	N
75	20250113	150338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	-110	5	-1.86	81692860	14015	134.46	5920	5920	5790	7690	4150	5920	5828.96	1.13	-1423	5973	5946	5903	5876	5833	5960	5890	79	1770	500	4140	10	1	15809197	919	6.57	0.43	12	0.09	884.00	13464.00	10070	20240215	-42.30	5040	20241209	15.28	5960	-2.52	20250107	5530	5.06	20250102	10070	-42.30	20240215	5040	15.28	20241209	0.93	N	023800	500	79 억	178595	N	N	25	N	N
76	20250113	140335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	-120	5	-2.03	79049930	13560	130.10	5920	5920	5790	7690	4150	5920	5829.64	1.13	-1317	5973	5946	5903	5876	5833	5960	5890	79	1770	500	4140	10	1	15809197	917	6.56	0.43	12	0.09	884.00	13464.00	10070	20240215	-42.40	5040	20241209	15.08	5960	-2.68	20250107	5530	4.88	20250102	10070	-42.40	20240215	5040	15.08	20241209	0.93	N	023800	500	79 억	178595	N	N	25	N	N
77	20250113	130332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5820	-100	5	-1.69	76500730	13121	125.89	5920	5920	5790	7690	4150	5920	5830.40	1.13	-1283	5973	5946	5903	5876	5833	5960	5890	79	1770	500	4140	10	1	15809197	920	6.58	0.43	12	0.08	884.00	13464.00	10070	20240215	-42.20	5040	20241209	15.48	5960	-2.35	20250107	5530	5.24	20250102	10070	-42.20	20240215	5040	15.48	20241209	0.93	N	023800	500	79 억	178595	N	N	25	N	N
78	20250113	120333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	-120	5	-2.03	63224850	10834	103.94	5920	5920	5790	7690	4150	5920	5835.78	1.13	-508	5973	5946	5903	5876	5833	5960	5890	79	1770	500	4140	10	1	15809197	917	6.56	0.43	12	0.07	884.00	13464.00	10070	20240215	-42.40	5040	20241209	15.08	5960	-2.68	20250107	5530	4.88	20250102	10070	-42.40	20240215	5040	15.08	20241209	0.93	N	023800	500	79 억	178595	N	N	25	N	N
79	20250113	110334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	-110	5	-1.86	53417600	9144	87.73	5920	5920	5790	7690	4150	5920	5841.82	1.13	-472	5973	5946	5903	5876	5833	5960	5890	79	1770	500	4140	10	1	15809197	919	6.57	0.43	12	0.06	884.00	13464.00	10070	20240215	-42.30	5040	20241209	15.28	5960	-2.52	20250107	5530	5.06	20250102	10070	-42.30	20240215	5040	15.28	20241209	0.93	N	023800	500	79 억	178595	N	N	25	N	N
80	20250113	100333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5850	-70	5	-1.18	32489460	5540	53.15	5920	5920	5810	7690	4150	5920	5864.52	1.13	-498	5973	5946	5903	5876	5833	5960	5890	79	1770	500	4140	10	1	15809197	925	6.62	0.43	12	0.04	884.00	13464.00	10070	20240215	-41.91	5040	20241209	16.07	5960	-1.85	20250107	5530	5.79	20250102	10070	-41.91	20240215	5040	16.07	20241209	0.93	N	023800	500	79 억	178595	N	N	25	N	N
81	20250113	090337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5920	0	3	0.00	592000	100	0.96	5920	5920	5920	7690	4150	5920	5920.00	1.13	0	5973	5946	5903	5876	5833	5960	5890	79	1770	500	4140	10	1	15809197	936	6.70	0.44	12	0.00	884.00	13464.00	10070	20240215	-41.21	5040	20241209	17.46	5960	-0.67	20250107	5530	7.05	20250102	10070	-41.21	20240215	5040	17.46	20241209	0.93	N	023800	500	79 억	178595	N	N	25	N	N
82	20250110	160332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5920	50	2	0.85	61498810	10423	117.95	5870	5930	5860	7630	4110	5870	5900.30	1.12	2463	5936	5902	5866	5832	5796	5885	5815	79	1760	500	4100	10	1	15809197	936	6.70	0.44	12	0.07	884.00	13464.00	10070	20240215	-41.21	5040	20241209	17.46	5960	-0.67	20250107	5530	7.05	20250102	10070	-41.21	20240215	5040	17.46	20241209	0.95	N	023800	500	79 억	176546	N	N	25	N	N
83	20250110	150332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5910	40	2	0.68	57486890	9744	110.26	5870	5930	5860	7630	4110	5870	5899.72	1.12	2672	5936	5902	5866	5832	5796	5885	5815	79	1760	500	4100	10	1	15809197	934	6.69	0.44	12	0.06	884.00	13464.00	10070	20240215	-41.31	5040	20241209	17.26	5960	-0.84	20250107	5530	6.87	20250102	10070	-41.31	20240215	5040	17.26	20241209	0.95	N	023800	500	79 억	176546	N	N	9	N	N
84	20250110	140332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5910	40	2	0.68	48186680	8170	92.45	5870	5930	5860	7630	4110	5870	5898.00	1.12	2762	5936	5902	5866	5832	5796	5885	5815	79	1760	500	4100	10	1	15809197	934	6.69	0.44	12	0.05	884.00	13464.00	10070	20240215	-41.31	5040	20241209	17.26	5960	-0.84	20250107	5530	6.87	20250102	10070	-41.31	20240215	5040	17.26	20241209	0.95	N	023800	500	79 억	176546	N	N	9	N	N
85	20250110	130331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5920	50	2	0.85	38934520	6603	74.72	5870	5930	5860	7630	4110	5870	5896.49	1.12	1925	5936	5902	5866	5832	5796	5885	5815	79	1760	500	4100	10	1	15809197	936	6.70	0.44	12	0.04	884.00	13464.00	10070	20240215	-41.21	5040	20241209	17.46	5960	-0.67	20250107	5530	7.05	20250102	10070	-41.21	20240215	5040	17.46	20241209	0.95	N	023800	500	79 억	176546	N	N	9	N	N
86	20250110	120332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5910	40	2	0.68	34507300	5854	66.24	5870	5930	5860	7630	4110	5870	5894.65	1.12	1666	5936	5902	5866	5832	5796	5885	5815	79	1760	500	4100	10	1	15809197	934	6.69	0.44	12	0.04	884.00	13464.00	10070	20240215	-41.31	5040	20241209	17.26	5960	-0.84	20250107	5530	6.87	20250102	10070	-41.31	20240215	5040	17.26	20241209	0.95	N	023800	500	79 억	176546	N	N	9	N	N
87	20250110	110332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5900	30	2	0.51	17199810	2924	33.09	5870	5930	5860	7630	4110	5870	5882.29	1.12	99	5936	5902	5866	5832	5796	5885	5815	79	1760	500	4100	10	1	15809197	933	6.67	0.44	12	0.02	884.00	13464.00	10070	20240215	-41.41	5040	20241209	17.06	5960	-1.01	20250107	5530	6.69	20250102	10070	-41.41	20240215	5040	17.06	20241209	0.95	N	023800	500	79 억	176546	N	N	9	N	N
88	20250110	100331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5890	20	2	0.34	8598550	1464	16.57	5870	5930	5860	7630	4110	5870	5873.33	1.12	12	5936	5902	5866	5832	5796	5885	5815	79	1760	500	4100	10	1	15809197	931	6.66	0.44	12	0.01	884.00	13464.00	10070	20240215	-41.51	5040	20241209	16.87	5960	-1.17	20250107	5530	6.51	20250102	10070	-41.51	20240215	5040	16.87	20241209	0.95	N	023800	500	79 억	176546	N	N	9	N	N
89	20250110	090333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5870	0	3	0.00	0	0	0.00	0	0	0	7630	4110	5870	0.00	1.12	0	5936	5902	5866	5832	5796	5885	5815	79	1760	500	4100	10	1	15809197	928	6.64	0.44	12	0.00	884.00	13464.00	10070	20240215	-41.71	5040	20241209	16.47	5960	-1.51	20250107	5530	6.15	20250102	10070	-41.71	20240215	5040	16.47	20241209	0.95	N	023800	500	79 억	176546	N	N	9	N	N
90	20250109	160331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5870	-10	5	-0.17	51767550	8837	100.34	5880	5900	5830	7640	4120	5880	5858.05	1.11	385	5966	5922	5856	5812	5746	5945	5835	79	1760	500	4110	10	1	15809197	928	6.64	0.44	12	0.06	884.00	13464.00	10070	20240215	-41.71	5040	20241209	16.47	5960	-1.51	20250107	5530	6.15	20250102	10070	-41.71	20240215	5040	16.47	20241209	0.93	N	023800	500	79 억	175668	N	N	9	N	N
91	20250109	150332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5860	-20	5	-0.34	49746760	8493	96.43	5880	5900	5830	7640	4120	5880	5857.38	1.11	509	5966	5922	5856	5812	5746	5945	5835	79	1760	500	4110	10	1	15809197	926	6.63	0.44	12	0.05	884.00	13464.00	10070	20240215	-41.81	5040	20241209	16.27	5960	-1.68	20250107	5530	5.97	20250102	10070	-41.81	20240215	5040	16.27	20241209	0.93	N	023800	500	79 억	175668	N	N	21	N	N
92	20250109	140331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	0	3	0.00	45532670	7776	88.29	5880	5900	5830	7640	4120	5880	5855.54	1.11	658	5966	5922	5856	5812	5746	5945	5835	79	1760	500	4110	10	1	15809197	930	6.65	0.44	12	0.05	884.00	13464.00	10070	20240215	-41.61	5040	20241209	16.67	5960	-1.34	20250107	5530	6.33	20250102	10070	-41.61	20240215	5040	16.67	20241209	0.93	N	023800	500	79 억	175668	N	N	21	N	N
93	20250109	130331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5890	10	2	0.17	43881370	7495	85.10	5880	5900	5830	7640	4120	5880	5854.75	1.11	760	5966	5922	5856	5812	5746	5945	5835	79	1760	500	4110	10	1	15809197	931	6.66	0.44	12	0.05	884.00	13464.00	10070	20240215	-41.51	5040	20241209	16.87	5960	-1.17	20250107	5530	6.51	20250102	10070	-41.51	20240215	5040	16.87	20241209	0.93	N	023800	500	79 억	175668	N	N	21	N	N
94	20250109	120332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5850	-30	5	-0.51	37094440	6337	71.95	5880	5900	5830	7640	4120	5880	5853.63	1.11	650	5966	5922	5856	5812	5746	5945	5835	79	1760	500	4110	10	1	15809197	925	6.62	0.43	12	0.04	884.00	13464.00	10070	20240215	-41.91	5040	20241209	16.07	5960	-1.85	20250107	5530	5.79	20250102	10070	-41.91	20240215	5040	16.07	20241209	0.93	N	023800	500	79 억	175668	N	N	21	N	N
95	20250109	110331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	0	3	0.00	24179190	4128	46.87	5880	5900	5830	7640	4120	5880	5857.36	1.11	650	5966	5922	5856	5812	5746	5945	5835	79	1760	500	4110	10	1	15809197	930	6.65	0.44	12	0.03	884.00	13464.00	10070	20240215	-41.61	5040	20241209	16.67	5960	-1.34	20250107	5530	6.33	20250102	10070	-41.61	20240215	5040	16.67	20241209	0.93	N	023800	500	79 억	175668	N	N	21	N	N
96	20250109	100330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5850	-30	5	-0.51	16020520	2736	31.07	5880	5900	5830	7640	4120	5880	5855.45	1.11	314	5966	5922	5856	5812	5746	5945	5835	79	1760	500	4110	10	1	15809197	925	6.62	0.43	12	0.02	884.00	13464.00	10070	20240215	-41.91	5040	20241209	16.07	5960	-1.85	20250107	5530	5.79	20250102	10070	-41.91	20240215	5040	16.07	20241209	0.93	N	023800	500	79 억	175668	N	N	21	N	N
97	20250109	090333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	0	3	0.00	88200	15	0.17	5880	5880	5880	7640	4120	5880	5880.00	1.11	0	5966	5922	5856	5812	5746	5945	5835	79	1760	500	4110	10	1	15809197	930	6.65	0.44	12	0.00	884.00	13464.00	10070	20240215	-41.61	5040	20241209	16.67	5960	-1.34	20250107	5530	6.33	20250102	10070	-41.61	20240215	5040	16.67	20241209	0.93	N	023800	500	79 억	175668	N	N	21	N	N
98	20250108	160328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	40	2	0.68	51544930	8807	101.63	5870	5900	5790	7590	4090	5840	5852.72	1.11	-374	6000	5920	5880	5800	5760	5900	5780	79	1750	500	4080	10	1	15809197	930	6.65	0.44	12	0.06	884.00	13464.00	10070	20240215	-41.61	5040	20241209	16.67	5960	-1.34	20250107	5530	6.33	20250102	10070	-41.61	20240215	5040	16.67	20241209	0.95	N	023800	500	79 억	176024	N	N	21	N	N
99	20250108	150330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5890	50	2	0.86	48610700	8308	95.87	5870	5900	5790	7590	4090	5840	5851.07	1.11	-267	6000	5920	5880	5800	5760	5900	5780	79	1750	500	4080	10	1	15809197	931	6.66	0.44	12	0.05	884.00	13464.00	10070	20240215	-41.51	5040	20241209	16.87	5960	-1.17	20250107	5530	6.51	20250102	10070	-41.51	20240215	5040	16.87	20241209	0.95	N	023800	500	79 억	176024	N	N	29	N	N
100	20250108	140331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5890	50	2	0.86	43557990	7449	85.96	5870	5900	5790	7590	4090	5840	5847.49	1.11	-168	6000	5920	5880	5800	5760	5900	5780	79	1750	500	4080	10	1	15809197	931	6.66	0.44	12	0.05	884.00	13464.00	10070	20240215	-41.51	5040	20241209	16.87	5960	-1.17	20250107	5530	6.51	20250102	10070	-41.51	20240215	5040	16.87	20241209	0.95	N	023800	500	79 억	176024	N	N	29	N	N
101	20250108	130332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	40	2	0.68	32589800	5587	64.47	5870	5900	5790	7590	4090	5840	5833.15	1.11	264	6000	5920	5880	5800	5760	5900	5780	79	1750	500	4080	10	1	15809197	930	6.65	0.44	12	0.04	884.00	13464.00	10070	20240215	-41.61	5040	20241209	16.67	5960	-1.34	20250107	5530	6.33	20250102	10070	-41.61	20240215	5040	16.67	20241209	0.95	N	023800	500	79 억	176024	N	N	29	N	N
102	20250108	120329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5870	30	2	0.51	27662280	4748	54.79	5870	5900	5790	7590	4090	5840	5826.09	1.11	563	6000	5920	5880	5800	5760	5900	5780	79	1750	500	4080	10	1	15809197	928	6.64	0.44	12	0.03	884.00	13464.00	10070	20240215	-41.71	5040	20241209	16.47	5960	-1.51	20250107	5530	6.15	20250102	10070	-41.71	20240215	5040	16.47	20241209	0.95	N	023800	500	79 억	176024	N	N	29	N	N
103	20250108	110328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5890	50	2	0.86	26280200	4513	52.08	5870	5900	5790	7590	4090	5840	5823.22	1.11	595	6000	5920	5880	5800	5760	5900	5780	79	1750	500	4080	10	1	15809197	931	6.66	0.44	12	0.03	884.00	13464.00	10070	20240215	-41.51	5040	20241209	16.87	5960	-1.17	20250107	5530	6.51	20250102	10070	-41.51	20240215	5040	16.87	20241209	0.95	N	023800	500	79 억	176024	N	N	29	N	N
104	20250108	100330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5890	50	2	0.86	26227190	4504	51.97	5870	5900	5790	7590	4090	5840	5823.09	1.11	604	6000	5920	5880	5800	5760	5900	5780	79	1750	500	4080	10	1	15809197	931	6.66	0.44	12	0.03	884.00	13464.00	10070	20240215	-41.51	5040	20241209	16.87	5960	-1.17	20250107	5530	6.51	20250102	10070	-41.51	20240215	5040	16.87	20241209	0.95	N	023800	500	79 억	176024	N	N	29	N	N
105	20250108	090331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5850	10	2	0.17	8472420	1460	16.85	5870	5870	5800	7590	4090	5840	5803.03	1.11	727	6000	5920	5880	5800	5760	5900	5780	79	1750	500	4080	10	1	15809197	925	6.62	0.43	12	0.01	884.00	13464.00	10070	20240215	-41.91	5040	20241209	16.07	5960	-1.85	20250107	5530	5.79	20250102	10070	-41.91	20240215	5040	16.07	20241209	0.95	N	023800	500	79 억	176024	N	N	29	N	N
106	20250107	160326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5840	-90	5	-1.52	50994080	8666	45.31	5930	5960	5840	7700	4160	5930	5884.38	1.15	-5283	6043	5986	5883	5826	5723	6015	5855	79	1770	500	4150	10	1	15809197	923	6.61	0.43	12	0.05	884.00	13464.00	10070	20240215	-42.01	5040	20241209	15.87	5960	-2.01	20250107	5530	5.61	20250102	10070	-42.01	20240215	5040	15.87	20241209	0.94	N	023800	500	79 억	181340	N	N	29	N	N
107	20250107	150329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5850	-80	5	-1.35	43543160	7392	38.65	5930	5960	5850	7700	4160	5930	5890.58	1.15	-4048	6043	5986	5883	5826	5723	6015	5855	79	1770	500	4150	10	1	15809197	925	6.62	0.43	12	0.05	884.00	13464.00	10070	20240215	-41.91	5040	20241209	16.07	5960	-1.85	20250107	5530	5.79	20250102	10070	-41.91	20240215	5040	16.07	20241209	0.94	N	023800	500	79 억	181340	N	N	0	N	N
108	20250107	140328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5860	-70	5	-1.18	35286940	5983	31.28	5930	5960	5860	7700	4160	5930	5897.87	1.15	-3641	6043	5986	5883	5826	5723	6015	5855	79	1770	500	4150	10	1	15809197	926	6.63	0.44	12	0.04	884.00	13464.00	10070	20240215	-41.81	5040	20241209	16.27	5960	-1.68	20250107	5530	5.97	20250102	10070	-41.81	20240215	5040	16.27	20241209	0.94	N	023800	500	79 억	181340	N	N	0	N	N
109	20250107	130328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	-50	5	-0.84	30310190	5135	26.85	5930	5960	5870	7700	4160	5930	5902.67	1.15	-3242	6043	5986	5883	5826	5723	6015	5855	79	1770	500	4150	10	1	15809197	930	6.65	0.44	12	0.03	884.00	13464.00	10070	20240215	-41.61	5040	20241209	16.67	5960	-1.34	20250107	5530	6.33	20250102	10070	-41.61	20240215	5040	16.67	20241209	0.94	N	023800	500	79 억	181340	N	N	0	N	N
110	20250107	120328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5900	-30	5	-0.51	19720090	3336	17.44	5930	5960	5880	7700	4160	5930	5911.30	1.15	-2268	6043	5986	5883	5826	5723	6015	5855	79	1770	500	4150	10	1	15809197	933	6.67	0.44	12	0.02	884.00	13464.00	10070	20240215	-41.41	5040	20241209	17.06	5960	-1.01	20250107	5530	6.69	20250102	10070	-41.41	20240215	5040	17.06	20241209	0.94	N	023800	500	79 억	181340	N	N	0	N	N
111	20250107	110325	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5910	-20	5	-0.34	14378180	2430	12.70	5930	5960	5900	7700	4160	5930	5916.95	1.15	-1826	6043	5986	5883	5826	5723	6015	5855	79	1770	500	4150	10	1	15809197	934	6.69	0.44	12	0.02	884.00	13464.00	10070	20240215	-41.31	5040	20241209	17.26	5960	-0.84	20250107	5530	6.87	20250102	10070	-41.31	20240215	5040	17.26	20241209	0.94	N	023800	500	79 억	181340	N	N	0	N	N
112	20250107	100331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5900	-30	5	-0.51	6839200	1154	6.03	5930	5960	5900	7700	4160	5930	5926.52	1.15	-745	6043	5986	5883	5826	5723	6015	5855	79	1770	500	4150	10	1	15809197	933	6.67	0.44	12	0.01	884.00	13464.00	10070	20240215	-41.41	5040	20241209	17.06	5960	-1.01	20250107	5530	6.69	20250102	10070	-41.41	20240215	5040	17.06	20241209	0.94	N	023800	500	79 억	181340	N	N	0	N	N
113	20250107	090328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5920	-10	5	-0.17	2081440	351	1.84	5930	5960	5910	7700	4160	5930	5930.03	1.15	-245	6043	5986	5883	5826	5723	6015	5855	79	1770	500	4150	10	1	15809197	936	6.70	0.44	12	0.00	884.00	13464.00	10070	20240215	-41.21	5040	20241209	17.46	5960	-0.67	20250107	5530	7.05	20250102	10070	-41.21	20240215	5040	17.46	20241209	0.94	N	023800	500	79 억	181340	N	N	0	N	N
114	20250106	160323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5930	160	2	2.77	109459120	18664	160.74	5780	5940	5780	7500	4040	5770	5864.72	1.12	5186	5916	5842	5726	5652	5536	5880	5690	79	1730	500	4030	10	1	15809197	937	6.71	0.44	12	0.12	884.00	13464.00	10070	20240215	-41.11	5040	20241209	17.66	5940	-0.17	20250106	5530	7.23	20250102	10070	-41.11	20240215	5040	17.66	20241209	0.96	N	023800	500	79 억	176606	N	N	4	N	N
115	20250106	150325	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5930	160	2	2.77	94777380	16178	139.33	5780	5940	5780	7500	4040	5770	5858.41	1.12	5224	5916	5842	5726	5652	5536	5880	5690	79	1730	500	4030	10	1	15809197	937	6.71	0.44	12	0.10	884.00	13464.00	10070	20240215	-41.11	5040	20241209	17.66	5940	-0.17	20250106	5530	7.23	20250102	10070	-41.11	20240215	5040	17.66	20241209	0.96	N	023800	500	79 억	176606	N	N	4	N	N
116	20250106	140324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5940	170	2	2.95	92216860	15746	135.61	5780	5940	5780	7500	4040	5770	5856.53	1.12	5290	5916	5842	5726	5652	5536	5880	5690	79	1730	500	4030	10	1	15809197	939	6.72	0.44	12	0.10	884.00	13464.00	10070	20240215	-41.01	5040	20241209	17.86	5940	0.00	20250106	5530	7.41	20250102	10070	-41.01	20240215	5040	17.86	20241209	0.96	N	023800	500	79 억	176606	N	N	4	N	N
117	20250106	130323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5890	120	2	2.08	58491620	9996	86.09	5780	5900	5780	7500	4040	5770	5851.50	1.12	4746	5916	5842	5726	5652	5536	5880	5690	79	1730	500	4030	10	1	15809197	931	6.66	0.44	12	0.06	884.00	13464.00	10070	20240215	-41.51	5040	20241209	16.87	5900	-0.17	20250106	5530	6.51	20250102	10070	-41.51	20240215	5040	16.87	20241209	0.96	N	023800	500	79 억	176606	N	N	4	N	N
118	20250106	120322	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	110	2	1.91	53575040	9160	78.89	5780	5900	5780	7500	4040	5770	5848.80	1.12	4449	5916	5842	5726	5652	5536	5880	5690	79	1730	500	4030	10	1	15809197	930	6.65	0.44	12	0.06	884.00	13464.00	10070	20240215	-41.61	5040	20241209	16.67	5900	-0.34	20250106	5530	6.33	20250102	10070	-41.61	20240215	5040	16.67	20241209	0.96	N	023800	500	79 억	176606	N	N	4	N	N
119	20250106	110323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5870	100	2	1.73	47608350	8145	70.15	5780	5900	5780	7500	4040	5770	5845.10	1.12	4439	5916	5842	5726	5652	5536	5880	5690	79	1730	500	4030	10	1	15809197	928	6.64	0.44	12	0.05	884.00	13464.00	10070	20240215	-41.71	5040	20241209	16.47	5900	-0.51	20250106	5530	6.15	20250102	10070	-41.71	20240215	5040	16.47	20241209	0.96	N	023800	500	79 억	176606	N	N	4	N	N
120	20250106	100322	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5860	90	2	1.56	27051380	4640	39.96	5780	5860	5780	7500	4040	5770	5830.04	1.12	1477	5916	5842	5726	5652	5536	5880	5690	79	1730	500	4030	10	1	15809197	926	6.63	0.44	12	0.03	884.00	13464.00	10070	20240215	-41.81	5040	20241209	16.27	5860	0.00	20250106	5530	5.97	20250102	10070	-41.81	20240215	5040	16.27	20241209	0.96	N	023800	500	79 억	176606	N	N	4	N	N
121	20250106	090320	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	20	2	0.35	1323720	229	1.97	5780	5790	5780	7500	4040	5770	5780.44	1.12	-9	5916	5842	5726	5652	5536	5880	5690	79	1730	500	4030	10	1	15809197	915	6.55	0.43	12	0.00	884.00	13464.00	10070	20240215	-42.50	5040	20241209	14.88	5800	-0.17	20250103	5530	4.70	20250102	10070	-42.50	20240215	5040	14.88	20241209	0.96	N	023800	500	79 억	176606	N	N	4	N	N
122	20250103	160321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5770	110	2	1.94	64868420	11294	49.91	5650	5800	5610	7350	3970	5660	5743.62	1.10	2016	5800	5730	5630	5560	5460	5680	5510	79	1690	500	3960	10	1	15809197	912	6.53	0.43	12	0.07	884.00	13464.00	10070	20240215	-42.70	5040	20241209	14.48	5800	-0.52	20250103	5530	4.34	20250102	10070	-42.70	20240215	5040	14.48	20241209	0.96	N	023800	500	79 억	174590	N	N	4	N	N
123	20250103	150321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5740	80	2	1.41	59347380	10334	45.67	5650	5800	5610	7350	3970	5660	5742.92	1.10	1874	5800	5730	5630	5560	5460	5680	5510	79	1690	500	3960	10	1	15809197	907	6.49	0.43	12	0.07	884.00	13464.00	10070	20240215	-43.00	5040	20241209	13.89	5800	-1.03	20250103	5530	3.80	20250102	10070	-43.00	20240215	5040	13.89	20241209	0.96	N	023800	500	79 억	174590	N	N	2	N	N
124	20250103	140321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	120	2	2.12	47354470	8246	36.44	5650	5800	5610	7350	3970	5660	5742.72	1.10	2174	5800	5730	5630	5560	5460	5680	5510	79	1690	500	3960	10	1	15809197	914	6.54	0.43	12	0.05	884.00	13464.00	10070	20240215	-42.60	5040	20241209	14.68	5800	-0.34	20250103	5530	4.52	20250102	10070	-42.60	20240215	5040	14.68	20241209	0.96	N	023800	500	79 억	174590	N	N	2	N	N
125	20250103	130321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5760	100	2	1.77	41593220	7248	32.03	5650	5800	5610	7350	3970	5660	5738.58	1.10	2293	5800	5730	5630	5560	5460	5680	5510	79	1690	500	3960	10	1	15809197	911	6.52	0.43	12	0.05	884.00	13464.00	10070	20240215	-42.80	5040	20241209	14.29	5800	-0.69	20250103	5530	4.16	20250102	10070	-42.80	20240215	5040	14.29	20241209	0.96	N	023800	500	79 억	174590	N	N	2	N	N
126	20250103	120321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5760	100	2	1.77	40458500	7051	31.16	5650	5800	5610	7350	3970	5660	5737.98	1.10	2293	5800	5730	5630	5560	5460	5680	5510	79	1690	500	3960	10	1	15809197	911	6.52	0.43	12	0.04	884.00	13464.00	10070	20240215	-42.80	5040	20241209	14.29	5800	-0.69	20250103	5530	4.16	20250102	10070	-42.80	20240215	5040	14.29	20241209	0.96	N	023800	500	79 억	174590	N	N	2	N	N
127	20250103	110321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5760	100	2	1.77	37074530	6463	28.56	5650	5800	5610	7350	3970	5660	5736.43	1.10	2252	5800	5730	5630	5560	5460	5680	5510	79	1690	500	3960	10	1	15809197	911	6.52	0.43	12	0.04	884.00	13464.00	10070	20240215	-42.80	5040	20241209	14.29	5800	-0.69	20250103	5530	4.16	20250102	10070	-42.80	20240215	5040	14.29	20241209	0.96	N	023800	500	79 억	174590	N	N	2	N	N
128	20250103	100320	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	120	2	2.12	33750920	5886	26.01	5650	5780	5610	7350	3970	5660	5734.10	1.10	2282	5800	5730	5630	5560	5460	5680	5510	79	1690	500	3960	10	1	15809197	914	6.54	0.43	12	0.04	884.00	13464.00	10070	20240215	-42.60	5040	20241209	14.68	5780	0.00	20250103	5530	4.52	20250102	10070	-42.60	20240215	5040	14.68	20241209	0.96	N	023800	500	79 억	174590	N	N	2	N	N
129	20250103	090321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	30	2	0.53	988790	175	0.77	5650	5690	5650	7350	3970	5660	5650.23	1.10	-1	5800	5730	5630	5560	5460	5680	5510	79	1690	500	3960	10	1	15809197	900	6.44	0.42	12	0.00	884.00	13464.00	10070	20240215	-43.50	5040	20241209	12.90	5700	-0.18	20250102	5530	2.89	20250102	10070	-43.50	20240215	5040	12.90	20241209	0.96	N	023800	500	79 억	174590	N	N	2	N	N
130	20250102	160319	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5660	-20	5	-0.35	127026750	22629	216.84	5680	5700	5530	7380	3980	5680	5613.45	1.07	5628	5753	5716	5693	5656	5633	5705	5645	79	1700	500	3970	10	1	15809197	895	6.40	0.42	12	0.14	884.00	13464.00	10070	20240215	-43.79	5040	20241209	12.30	5700	-0.70	20250102	5530	2.35	20250102	10070	-43.79	20240215	5040	12.30	20241209	1.00	N	023800	500	79 억	168689	N	N	2	N	N
131	20250102	150321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5670	-10	5	-0.18	125010770	22273	213.42	5680	5700	5530	7380	3980	5680	5612.66	1.07	5456	5753	5716	5693	5656	5633	5705	5645	79	1700	500	3970	10	1	15809197	896	6.41	0.42	12	0.14	884.00	13464.00	10070	20240215	-43.69	5040	20241209	12.50	5700	-0.53	20250102	5530	2.53	20250102	10070	-43.69	20240215	5040	12.50	20241209	1.00	N	023800	500	79 억	168689	N	N	0	N	N
132	20250102	140318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5650	-30	5	-0.53	107991710	19265	184.60	5680	5700	5530	7380	3980	5680	5605.59	1.07	3327	5753	5716	5693	5656	5633	5705	5645	79	1700	500	3970	10	1	15809197	893	6.39	0.42	12	0.12	884.00	13464.00	10070	20240215	-43.89	5040	20241209	12.10	5700	-0.88	20250102	5530	2.17	20250102	10070	-43.89	20240215	5040	12.10	20241209	1.00	N	023800	500	79 억	168689	N	N	0	N	N
133	20250102	130319	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5650	-30	5	-0.53	101730250	18153	173.95	5680	5700	5530	7380	3980	5680	5604.05	1.07	3671	5753	5716	5693	5656	5633	5705	5645	79	1700	500	3970	10	1	15809197	893	6.39	0.42	12	0.11	884.00	13464.00	10070	20240215	-43.89	5040	20241209	12.10	5700	-0.88	20250102	5530	2.17	20250102	10070	-43.89	20240215	5040	12.10	20241209	1.00	N	023800	500	79 억	168689	N	N	0	N	N
134	20250102	120319	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5630	-50	5	-0.88	59341250	10571	101.29	5680	5700	5530	7380	3980	5680	5613.59	1.07	2423	5753	5716	5693	5656	5633	5705	5645	79	1700	500	3970	10	1	15809197	890	6.37	0.42	12	0.07	884.00	13464.00	10070	20240215	-44.09	5040	20241209	11.71	5700	-1.23	20250102	5530	1.81	20250102	10070	-44.09	20240215	5040	11.71	20241209	1.00	N	023800	500	79 억	168689	N	N	0	N	N
135	20250102	110311	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5570	-110	5	-1.94	53004430	9445	90.50	5680	5700	5530	7380	3980	5680	5611.90	1.07	2653	5753	5716	5693	5656	5633	5705	5645	79	1700	500	3970	10	1	15809197	881	6.30	0.41	12	0.06	884.00	13464.00	10070	20240215	-44.69	5040	20241209	10.52	5700	-2.28	20250102	5530	0.72	20250102	10070	-44.69	20240215	5040	10.52	20241209	1.00	N	023800	500	79 억	168689	N	N	0	N	N
136	20250102	100317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	0	3	0.00	2936560	517	4.95	5680	5680	5680	7380	3980	5680	5680.00	1.07	185	5753	5716	5693	5656	5633	5705	5645	79	1700	500	3970	10	1	15809197	898	6.43	0.42	12	0.00	884.00	13464.00	10070	20240215	-43.59	5040	20241209	12.70	5680	0.00	20250102	5680	0.00	20250102	10070	-43.59	20240215	5040	12.70	20241209	1.00	N	023800	500	79 억	168689	N	N	0	N	N
137	20250102	090316	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	0	3	0.00	0	0	0.00	0	0	0	7380	3980	5680	0.00	1.07	0	5753	5716	5693	5656	5633	5705	5645	79	1700	500	3970	10	1	15809197	898	6.43	0.42	12	0.00	884.00	13464.00	10070	20240215	-43.59	5040	20241209	12.70	0	0.00	0	0	0.00	0	10070	-43.59	20240215	5040	12.70	20241209	1.00	N	023800	500	79 억	168689	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History