KissMeData/033530/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	160427	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3920	-5	5	-0.13	80430880	20506	140.49	3925	3960	3905	5100	2750	3925	3922.28	5.44	-149	4018	3971	3943	3896	3868	3957	3882	139	1175	500	2820	5	1	27820961	1091	27.03	0.26	12	0.07	145.00	15080.00	6840	20240306	-42.69	3550	20241209	10.42	4130	-5.08	20250106	3905	0.38	20250124	6840	-42.69	20240306	3550	10.42	20241209	1.56	N	033530	500	139 억	1512727	N	N	1	N	N
3	20250124	150427	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3915	-10	5	-0.25	76395980	19476	133.43	3925	3960	3905	5100	2750	3925	3922.54	5.44	-32	4018	3971	3943	3896	3868	3957	3882	139	1175	500	2820	5	1	27820961	1089	27.00	0.26	12	0.07	145.00	15080.00	6840	20240306	-42.76	3550	20241209	10.28	4130	-5.21	20250106	3905	0.26	20250124	6840	-42.76	20240306	3550	10.28	20241209	1.56	N	033530	500	139 억	1512727	N	N	0	N	N
4	20250124	140426	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3915	-10	5	-0.25	66179710	16866	115.55	3925	3960	3905	5100	2750	3925	3923.84	5.44	203	4018	3971	3943	3896	3868	3957	3882	139	1175	500	2820	5	1	27820961	1089	27.00	0.26	12	0.06	145.00	15080.00	6840	20240306	-42.76	3550	20241209	10.28	4130	-5.21	20250106	3905	0.26	20250124	6840	-42.76	20240306	3550	10.28	20241209	1.56	N	033530	500	139 억	1512727	N	N	0	N	N
5	20250124	130427	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3940	15	2	0.38	47476495	12103	82.92	3925	3960	3905	5100	2750	3925	3922.66	5.44	395	4018	3971	3943	3896	3868	3957	3882	139	1175	500	2820	5	1	27820961	1096	27.17	0.26	12	0.04	145.00	15080.00	6840	20240306	-42.40	3550	20241209	10.99	4130	-4.60	20250106	3905	0.90	20250124	6840	-42.40	20240306	3550	10.99	20241209	1.56	N	033530	500	139 억	1512727	N	N	0	N	N
6	20250124	120425	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3925	0	3	0.00	41277945	10524	72.10	3925	3960	3905	5100	2750	3925	3922.21	5.44	89	4018	3971	3943	3896	3868	3957	3882	139	1175	500	2820	5	1	27820961	1092	27.07	0.26	12	0.04	145.00	15080.00	6840	20240306	-42.62	3550	20241209	10.56	4130	-4.96	20250106	3905	0.51	20250124	6840	-42.62	20240306	3550	10.56	20241209	1.56	N	033530	500	139 억	1512727	N	N	0	N	N
7	20250124	110426	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3910	-15	5	-0.38	26329060	6729	46.10	3925	3925	3905	5100	2750	3925	3912.38	5.44	698	4018	3971	3943	3896	3868	3957	3882	139	1175	500	2820	5	1	27820961	1088	26.97	0.26	12	0.02	145.00	15080.00	6840	20240306	-42.84	3550	20241209	10.14	4130	-5.33	20250106	3905	0.13	20250124	6840	-42.84	20240306	3550	10.14	20241209	1.56	N	033530	500	139 억	1512727	N	N	0	N	N
8	20250124	100424	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3920	-5	5	-0.13	23795745	6081	41.66	3925	3925	3905	5100	2750	3925	3912.70	5.44	604	4018	3971	3943	3896	3868	3957	3882	139	1175	500	2820	5	1	27820961	1091	27.03	0.26	12	0.02	145.00	15080.00	6840	20240306	-42.69	3550	20241209	10.42	4130	-5.08	20250106	3905	0.38	20250124	6840	-42.69	20240306	3550	10.42	20241209	1.56	N	033530	500	139 억	1512727	N	N	0	N	N
9	20250124	090427	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3920	-5	5	-0.13	1228465	313	2.14	3925	3925	3920	5100	2750	3925	3924.41	5.44	0	4018	3971	3943	3896	3868	3957	3882	139	1175	500	2820	5	1	27820961	1091	27.03	0.26	12	0.00	145.00	15080.00	6840	20240306	-42.69	3550	20241209	10.42	4130	-5.08	20250106	3915	0.13	20250123	6840	-42.69	20240306	3550	10.42	20241209	1.56	N	033530	500	139 억	1512727	N	N	0	N	N
10	20250123	160426	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3925	-45	5	-1.13	56038840	14248	76.85	3990	3990	3915	5160	2780	3970	3933.22	5.45	-3246	4016	3992	3976	3952	3936	3985	3945	139	1190	500	2850	5	1	27820961	1092	27.07	0.26	12	0.05	145.00	15080.00	6840	20240306	-42.62	3550	20241209	10.56	4130	-4.96	20250106	3915	0.26	20250123	6840	-42.62	20240306	3550	10.56	20241209	1.57	N	033530	500	139 억	1515886	N	N	0	N	N
11	20250123	150424	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3925	-45	5	-1.13	50790290	12911	69.64	3990	3990	3915	5160	2780	3970	3933.88	5.45	-2464	4016	3992	3976	3952	3936	3985	3945	139	1190	500	2850	5	1	27820961	1092	27.07	0.26	12	0.05	145.00	15080.00	6840	20240306	-42.62	3550	20241209	10.56	4130	-4.96	20250106	3915	0.26	20250123	6840	-42.62	20240306	3550	10.56	20241209	1.57	N	033530	500	139 억	1515886	N	N	0	N	N
12	20250123	140424	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3940	-30	5	-0.76	45866760	11656	62.87	3990	3990	3915	5160	2780	3970	3935.03	5.45	-2721	4016	3992	3976	3952	3936	3985	3945	139	1190	500	2850	5	1	27820961	1096	27.17	0.26	12	0.04	145.00	15080.00	6840	20240306	-42.40	3550	20241209	10.99	4130	-4.60	20250106	3915	0.64	20250123	6840	-42.40	20240306	3550	10.99	20241209	1.57	N	033530	500	139 억	1515886	N	N	0	N	N
13	20250123	130423	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3960	-10	5	-0.25	15559990	3937	21.24	3990	3990	3940	5160	2780	3970	3952.25	5.45	-1525	4016	3992	3976	3952	3936	3985	3945	139	1190	500	2850	5	1	27820961	1102	27.31	0.26	12	0.01	145.00	15080.00	6840	20240306	-42.11	3550	20241209	11.55	4130	-4.12	20250106	3920	1.02	20250102	6840	-42.11	20240306	3550	11.55	20241209	1.57	N	033530	500	139 억	1515886	N	N	0	N	N
14	20250123	120424	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3955	-15	5	-0.38	13858690	3507	18.92	3990	3990	3940	5160	2780	3970	3951.72	5.45	-1518	4016	3992	3976	3952	3936	3985	3945	139	1190	500	2850	5	1	27820961	1100	27.28	0.26	12	0.01	145.00	15080.00	6840	20240306	-42.18	3550	20241209	11.41	4130	-4.24	20250106	3920	0.89	20250102	6840	-42.18	20240306	3550	11.41	20241209	1.57	N	033530	500	139 억	1515886	N	N	0	N	N
15	20250123	110425	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3960	-10	5	-0.25	9924045	2510	13.54	3990	3990	3945	5160	2780	3970	3953.80	5.45	-1117	4016	3992	3976	3952	3936	3985	3945	139	1190	500	2850	5	1	27820961	1102	27.31	0.26	12	0.01	145.00	15080.00	6840	20240306	-42.11	3550	20241209	11.55	4130	-4.12	20250106	3920	1.02	20250102	6840	-42.11	20240306	3550	11.55	20241209	1.57	N	033530	500	139 억	1515886	N	N	0	N	N
16	20250123	100423	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3950	-20	5	-0.50	8663395	2191	11.82	3990	3990	3950	5160	2780	3970	3954.08	5.45	-1071	4016	3992	3976	3952	3936	3985	3945	139	1190	500	2850	5	1	27820961	1099	27.24	0.26	12	0.01	145.00	15080.00	6840	20240306	-42.25	3550	20241209	11.27	4130	-4.36	20250106	3920	0.77	20250102	6840	-42.25	20240306	3550	11.27	20241209	1.57	N	033530	500	139 억	1515886	N	N	0	N	N
17	20250123	090423	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3970	0	3	0.00	230280	58	0.31	3990	3990	3970	5160	2780	3970	3970.34	5.45	-57	4016	3992	3976	3952	3936	3985	3945	139	1190	500	2850	5	1	27820961	1104	27.38	0.26	12	0.00	145.00	15080.00	6840	20240306	-41.96	3550	20241209	11.83	4130	-3.87	20250106	3920	1.28	20250102	6840	-41.96	20240306	3550	11.83	20241209	1.57	N	033530	500	139 억	1515886	N	N	0	N	N
18	20250122	160422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3970	0	3	0.00	71762905	18080	116.71	4000	4000	3960	5160	2780	3970	3969.19	5.48	-7668	4023	3996	3978	3951	3933	3987	3942	139	1190	500	2850	5	1	27820961	1104	27.38	0.26	12	0.06	145.00	15080.00	6840	20240306	-41.96	3550	20241209	11.83	4130	-3.87	20250106	3920	1.28	20250102	6840	-41.96	20240306	3550	11.83	20241209	1.58	N	033530	500	139 억	1523558	N	N	5	N	N
19	20250122	150422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3970	0	3	0.00	70162995	17677	114.10	4000	4000	3960	5160	2780	3970	3969.17	5.48	-7484	4023	3996	3978	3951	3933	3987	3942	139	1190	500	2850	5	1	27820961	1104	27.38	0.26	12	0.06	145.00	15080.00	6840	20240306	-41.96	3550	20241209	11.83	4130	-3.87	20250106	3920	1.28	20250102	6840	-41.96	20240306	3550	11.83	20241209	1.58	N	033530	500	139 억	1523558	N	N	5	N	N
20	20250122	140420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3965	-5	5	-0.13	46128380	11621	75.01	4000	4000	3960	5160	2780	3970	3969.40	5.48	-4600	4023	3996	3978	3951	3933	3987	3942	139	1190	500	2850	5	1	27820961	1103	27.34	0.26	12	0.04	145.00	15080.00	6840	20240306	-42.03	3550	20241209	11.69	4130	-4.00	20250106	3920	1.15	20250102	6840	-42.03	20240306	3550	11.69	20241209	1.58	N	033530	500	139 억	1523558	N	N	5	N	N
21	20250122	130422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3960	-10	5	-0.25	44110425	11112	71.73	4000	4000	3960	5160	2780	3970	3969.62	5.48	-4276	4023	3996	3978	3951	3933	3987	3942	139	1190	500	2850	5	1	27820961	1102	27.31	0.26	12	0.04	145.00	15080.00	6840	20240306	-42.11	3550	20241209	11.55	4130	-4.12	20250106	3920	1.02	20250102	6840	-42.11	20240306	3550	11.55	20241209	1.58	N	033530	500	139 억	1523558	N	N	5	N	N
22	20250122	120420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3965	-5	5	-0.13	42705750	10758	69.44	4000	4000	3960	5160	2780	3970	3969.67	5.48	-4146	4023	3996	3978	3951	3933	3987	3942	139	1190	500	2850	5	1	27820961	1103	27.34	0.26	12	0.04	145.00	15080.00	6840	20240306	-42.03	3550	20241209	11.69	4130	-4.00	20250106	3920	1.15	20250102	6840	-42.03	20240306	3550	11.69	20241209	1.58	N	033530	500	139 억	1523558	N	N	5	N	N
23	20250122	110421	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3970	0	3	0.00	28875165	7279	46.99	4000	4000	3960	5160	2780	3970	3966.91	5.48	-2984	4023	3996	3978	3951	3933	3987	3942	139	1190	500	2850	5	1	27820961	1104	27.38	0.26	12	0.03	145.00	15080.00	6840	20240306	-41.96	3550	20241209	11.83	4130	-3.87	20250106	3920	1.28	20250102	6840	-41.96	20240306	3550	11.83	20241209	1.58	N	033530	500	139 억	1523558	N	N	5	N	N
24	20250122	100421	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3960	-10	5	-0.25	15607370	3934	25.39	4000	4000	3960	5160	2780	3970	3967.30	5.48	-1597	4023	3996	3978	3951	3933	3987	3942	139	1190	500	2850	5	1	27820961	1102	27.31	0.26	12	0.01	145.00	15080.00	6840	20240306	-42.11	3550	20241209	11.55	4130	-4.12	20250106	3920	1.02	20250102	6840	-42.11	20240306	3550	11.55	20241209	1.58	N	033530	500	139 억	1523558	N	N	5	N	N
25	20250122	090422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4000	30	2	0.76	132000	33	0.21	4000	4000	4000	5160	2780	3970	4000.00	5.48	-1	4023	3996	3978	3951	3933	3987	3942	139	1190	500	2850	5	1	27820961	1113	27.59	0.27	12	0.00	145.00	15080.00	6840	20240306	-41.52	3550	20241209	12.68	4130	-3.15	20250106	3920	2.04	20250102	6840	-41.52	20240306	3550	12.68	20241209	1.58	N	033530	500	139 억	1523558	N	N	5	N	N
26	20250121	160419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3970	-20	5	-0.50	61615020	15492	126.67	3985	4005	3960	5180	2795	3990	3977.22	5.49	-3940	4043	4016	3998	3971	3953	4007	3962	139	1190	500	2870	5	1	27820961	1104	27.38	0.26	12	0.06	145.00	15080.00	6840	20240306	-41.96	3550	20241209	11.83	4130	-3.87	20250106	3920	1.28	20250102	6840	-41.96	20240306	3550	11.83	20241209	1.58	N	033530	500	139 억	1527492	N	N	5	N	N
27	20250121	150421	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3970	-20	5	-0.50	59296535	14908	121.90	3985	4005	3960	5180	2795	3990	3977.50	5.49	-3904	4043	4016	3998	3971	3953	4007	3962	139	1190	500	2870	5	1	27820961	1104	27.38	0.26	12	0.05	145.00	15080.00	6840	20240306	-41.96	3550	20241209	11.83	4130	-3.87	20250106	3920	1.28	20250102	6840	-41.96	20240306	3550	11.83	20241209	1.58	N	033530	500	139 억	1527492	N	N	11	N	N
28	20250121	140420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3980	-10	5	-0.25	48806315	12264	100.28	3985	4005	3960	5180	2795	3990	3979.64	5.49	-3197	4043	4016	3998	3971	3953	4007	3962	139	1190	500	2870	5	1	27820961	1107	27.45	0.26	12	0.04	145.00	15080.00	6840	20240306	-41.81	3550	20241209	12.11	4130	-3.63	20250106	3920	1.53	20250102	6840	-41.81	20240306	3550	12.11	20241209	1.58	N	033530	500	139 억	1527492	N	N	11	N	N
29	20250121	130420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3980	-10	5	-0.25	39178395	9841	80.47	3985	4005	3960	5180	2795	3990	3981.14	5.49	-3050	4043	4016	3998	3971	3953	4007	3962	139	1190	500	2870	5	1	27820961	1107	27.45	0.26	12	0.04	145.00	15080.00	6840	20240306	-41.81	3550	20241209	12.11	4130	-3.63	20250106	3920	1.53	20250102	6840	-41.81	20240306	3550	12.11	20241209	1.58	N	033530	500	139 억	1527492	N	N	11	N	N
30	20250121	120410	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3970	-20	5	-0.50	33297895	8362	68.37	3985	4005	3960	5180	2795	3990	3982.05	5.49	-2960	4043	4016	3998	3971	3953	4007	3962	139	1190	500	2870	5	1	27820961	1104	27.38	0.26	12	0.03	145.00	15080.00	6840	20240306	-41.96	3550	20241209	11.83	4130	-3.87	20250106	3920	1.28	20250102	6840	-41.96	20240306	3550	11.83	20241209	1.58	N	033530	500	139 억	1527492	N	N	11	N	N
31	20250121	110403	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3970	-20	5	-0.50	26019055	6527	53.37	3985	4005	3970	5180	2795	3990	3986.37	5.49	-2373	4043	4016	3998	3971	3953	4007	3962	139	1190	500	2870	5	1	27820961	1104	27.38	0.26	12	0.02	145.00	15080.00	6840	20240306	-41.96	3550	20241209	11.83	4130	-3.87	20250106	3920	1.28	20250102	6840	-41.96	20240306	3550	11.83	20241209	1.58	N	033530	500	139 억	1527492	N	N	11	N	N
32	20250121	100358	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3985	-5	5	-0.13	20987325	5261	43.02	3985	4005	3975	5180	2795	3990	3989.23	5.49	-2039	4043	4016	3998	3971	3953	4007	3962	139	1190	500	2870	5	1	27820961	1109	27.48	0.26	12	0.02	145.00	15080.00	6840	20240306	-41.74	3550	20241209	12.25	4130	-3.51	20250106	3920	1.66	20250102	6840	-41.74	20240306	3550	12.25	20241209	1.58	N	033530	500	139 억	1527492	N	N	11	N	N
33	20250121	090420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3990	0	3	0.00	1419270	356	2.91	3985	3990	3980	5180	2795	3990	3986.71	5.49	-42	4043	4016	3998	3971	3953	4007	3962	139	1190	500	2870	5	1	27820961	1110	27.52	0.26	12	0.00	145.00	15080.00	6840	20240306	-41.67	3550	20241209	12.39	4130	-3.39	20250106	3920	1.79	20250102	6840	-41.67	20240306	3550	12.39	20241209	1.58	N	033530	500	139 억	1527492	N	N	11	N	N
34	20250120	160417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3990	-10	5	-0.25	47927580	12005	92.02	4000	4025	3980	5200	2800	4000	3992.31	5.50	-2241	4036	4017	4001	3982	3966	4010	3975	139	1200	500	2880	5	1	27820961	1110	27.52	0.26	12	0.04	145.00	15080.00	6840	20240306	-41.67	3550	20241209	12.39	4130	-3.39	20250106	3920	1.79	20250102	6840	-41.67	20240306	3550	12.39	20241209	1.56	N	033530	500	139 억	1529373	N	N	11	N	N
35	20250120	150420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3985	-15	5	-0.38	41270505	10335	79.22	4000	4025	3985	5200	2800	4000	3993.28	5.50	-1807	4036	4017	4001	3982	3966	4010	3975	139	1200	500	2880	5	1	27820961	1109	27.48	0.26	12	0.04	145.00	15080.00	6840	20240306	-41.74	3550	20241209	12.25	4130	-3.51	20250106	3920	1.66	20250102	6840	-41.74	20240306	3550	12.25	20241209	1.56	N	033530	500	139 억	1529373	N	N	7	N	N
36	20250120	140418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4000	0	3	0.00	38519890	9645	73.93	4000	4025	3985	5200	2800	4000	3993.77	5.50	-1522	4036	4017	4001	3982	3966	4010	3975	139	1200	500	2880	5	1	27820961	1113	27.59	0.27	12	0.03	145.00	15080.00	6840	20240306	-41.52	3550	20241209	12.68	4130	-3.15	20250106	3920	2.04	20250102	6840	-41.52	20240306	3550	12.68	20241209	1.56	N	033530	500	139 억	1529373	N	N	7	N	N
37	20250120	130418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4010	10	2	0.25	28358790	7096	54.39	4000	4025	3990	5200	2800	4000	3996.45	5.50	-1487	4036	4017	4001	3982	3966	4010	3975	139	1200	500	2880	5	1	27820961	1116	27.66	0.27	12	0.03	145.00	15080.00	6840	20240306	-41.37	3550	20241209	12.96	4130	-2.91	20250106	3920	2.30	20250102	6840	-41.37	20240306	3550	12.96	20241209	1.56	N	033530	500	139 억	1529373	N	N	7	N	N
38	20250120	120419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4000	0	3	0.00	25290590	6329	48.51	4000	4025	3990	5200	2800	4000	3995.99	5.50	-1196	4036	4017	4001	3982	3966	4010	3975	139	1200	500	2880	5	1	27820961	1113	27.59	0.27	12	0.02	145.00	15080.00	6840	20240306	-41.52	3550	20241209	12.68	4130	-3.15	20250106	3920	2.04	20250102	6840	-41.52	20240306	3550	12.68	20241209	1.56	N	033530	500	139 억	1529373	N	N	7	N	N
39	20250120	110419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3995	-5	5	-0.12	14537590	3636	27.87	4000	4025	3995	5200	2800	4000	3998.24	5.50	-1043	4036	4017	4001	3982	3966	4010	3975	139	1200	500	2880	5	1	27820961	1111	27.55	0.26	12	0.01	145.00	15080.00	6840	20240306	-41.59	3550	20241209	12.54	4130	-3.27	20250106	3920	1.91	20250102	6840	-41.59	20240306	3550	12.54	20241209	1.56	N	033530	500	139 억	1529373	N	N	7	N	N
40	20250120	100419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4015	15	2	0.38	6235070	1560	11.96	4000	4025	3995	5200	2800	4000	3996.84	5.50	-57	4036	4017	4001	3982	3966	4010	3975	139	1200	500	2880	5	1	27820961	1117	27.69	0.27	12	0.01	145.00	15080.00	6840	20240306	-41.30	3550	20241209	13.10	4130	-2.78	20250106	3920	2.42	20250102	6840	-41.30	20240306	3550	13.10	20241209	1.56	N	033530	500	139 억	1529373	N	N	7	N	N
41	20250120	090419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4000	0	3	0.00	1048075	262	2.01	4000	4025	4000	5200	2800	4000	4000.29	5.50	-29	4036	4017	4001	3982	3966	4010	3975	139	1200	500	2880	5	1	27820961	1113	27.59	0.27	12	0.00	145.00	15080.00	6840	20240306	-41.52	3550	20241209	12.68	4130	-3.15	20250106	3920	2.04	20250102	6840	-41.52	20240306	3550	12.68	20241209	1.56	N	033530	500	139 억	1529373	N	N	7	N	N
42	20250117	160417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4000	-5	5	-0.12	52156865	13045	64.68	4010	4020	3985	5200	2805	4005	3998.23	5.50	185	4038	4021	4013	3996	3988	4017	3992	139	1195	500	2880	5	1	27820961	1113	27.59	0.27	12	0.05	145.00	15080.00	6840	20240306	-41.52	3550	20241209	12.68	4130	-3.15	20250106	3920	2.04	20250102	6840	-41.52	20240306	3550	12.68	20241209	1.56	N	033530	500	139 억	1529229	N	N	7	N	N
43	20250117	150418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3990	-15	5	-0.37	47410315	11856	58.78	4010	4020	3990	5200	2805	4005	3998.85	5.50	300	4038	4021	4013	3996	3988	4017	3992	139	1195	500	2880	5	1	27820961	1110	27.52	0.26	12	0.04	145.00	15080.00	6840	20240306	-41.67	3550	20241209	12.39	4130	-3.39	20250106	3920	1.79	20250102	6840	-41.67	20240306	3550	12.39	20241209	1.56	N	033530	500	139 억	1529229	N	N	11	N	N
44	20250117	140419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3995	-10	5	-0.25	41360595	10340	51.26	4010	4020	3990	5200	2805	4005	4000.06	5.50	551	4038	4021	4013	3996	3988	4017	3992	139	1195	500	2880	5	1	27820961	1111	27.55	0.26	12	0.04	145.00	15080.00	6840	20240306	-41.59	3550	20241209	12.54	4130	-3.27	20250106	3920	1.91	20250102	6840	-41.59	20240306	3550	12.54	20241209	1.56	N	033530	500	139 억	1529229	N	N	11	N	N
45	20250117	130418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3990	-15	5	-0.37	38387440	9595	47.57	4010	4020	3990	5200	2805	4005	4000.78	5.50	654	4038	4021	4013	3996	3988	4017	3992	139	1195	500	2880	5	1	27820961	1110	27.52	0.26	12	0.03	145.00	15080.00	6840	20240306	-41.67	3550	20241209	12.39	4130	-3.39	20250106	3920	1.79	20250102	6840	-41.67	20240306	3550	12.39	20241209	1.56	N	033530	500	139 억	1529229	N	N	11	N	N
46	20250117	120419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3995	-10	5	-0.25	34450440	8609	42.68	4010	4020	3995	5200	2805	4005	4001.68	5.50	662	4038	4021	4013	3996	3988	4017	3992	139	1195	500	2880	5	1	27820961	1111	27.55	0.26	12	0.03	145.00	15080.00	6840	20240306	-41.59	3550	20241209	12.54	4130	-3.27	20250106	3920	1.91	20250102	6840	-41.59	20240306	3550	12.54	20241209	1.56	N	033530	500	139 억	1529229	N	N	11	N	N
47	20250117	110418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4000	-5	5	-0.12	26366315	6586	32.65	4010	4020	3995	5200	2805	4005	4003.39	5.50	696	4038	4021	4013	3996	3988	4017	3992	139	1195	500	2880	5	1	27820961	1113	27.59	0.27	12	0.02	145.00	15080.00	6840	20240306	-41.52	3550	20241209	12.68	4130	-3.15	20250106	3920	2.04	20250102	6840	-41.52	20240306	3550	12.68	20241209	1.56	N	033530	500	139 억	1529229	N	N	11	N	N
48	20250117	100420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4010	5	2	0.12	7989440	1993	9.88	4010	4020	4005	5200	2805	4005	4008.75	5.50	-126	4038	4021	4013	3996	3988	4017	3992	139	1195	500	2880	5	1	27820961	1116	27.66	0.27	12	0.01	145.00	15080.00	6840	20240306	-41.37	3550	20241209	12.96	4130	-2.91	20250106	3920	2.30	20250102	6840	-41.37	20240306	3550	12.96	20241209	1.56	N	033530	500	139 억	1529229	N	N	11	N	N
49	20250117	090420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4005	0	3	0.00	2106760	526	2.61	4010	4010	4005	5200	2805	4005	4005.25	5.50	-3	4038	4021	4013	3996	3988	4017	3992	139	1195	500	2880	5	1	27820961	1114	27.62	0.27	12	0.00	145.00	15080.00	6840	20240306	-41.45	3550	20241209	12.82	4130	-3.03	20250106	3920	2.17	20250102	6840	-41.45	20240306	3550	12.82	20241209	1.56	N	033530	500	139 억	1529229	N	N	11	N	N
50	20250116	160416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4005	0	3	0.00	80889770	20170	130.64	4025	4030	4005	5200	2805	4005	4010.40	5.50	-1391	4061	4032	4016	3987	3971	4025	3980	139	1195	500	2880	5	1	27820961	1114	27.62	0.27	12	0.07	145.00	15080.00	6840	20240306	-41.45	3550	20241209	12.82	4130	-3.03	20250106	3920	2.17	20250102	6840	-41.45	20240306	3550	12.82	20241209	1.56	N	033530	500	139 억	1530629	N	N	11	N	N
51	20250116	150359	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4005	0	3	0.00	72257605	18015	116.69	4025	4030	4005	5200	2805	4005	4010.97	5.50	-1299	4061	4032	4016	3987	3971	4025	3980	139	1195	500	2880	5	1	27820961	1114	27.62	0.27	12	0.06	145.00	15080.00	6840	20240306	-41.45	3550	20241209	12.82	4130	-3.03	20250106	3920	2.17	20250102	6840	-41.45	20240306	3550	12.82	20241209	1.56	N	033530	500	139 억	1530629	N	N	1	N	N
52	20250116	140418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4010	5	2	0.12	65825835	16411	106.30	4025	4030	4005	5200	2805	4005	4011.08	5.50	-1354	4061	4032	4016	3987	3971	4025	3980	139	1195	500	2880	5	1	27820961	1116	27.66	0.27	12	0.06	145.00	15080.00	6840	20240306	-41.37	3550	20241209	12.96	4130	-2.91	20250106	3920	2.30	20250102	6840	-41.37	20240306	3550	12.96	20241209	1.56	N	033530	500	139 억	1530629	N	N	1	N	N
53	20250116	130418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4020	15	2	0.37	63912775	15934	103.21	4025	4030	4005	5200	2805	4005	4011.09	5.50	-1230	4061	4032	4016	3987	3971	4025	3980	139	1195	500	2880	5	1	27820961	1118	27.72	0.27	12	0.06	145.00	15080.00	6840	20240306	-41.23	3550	20241209	13.24	4130	-2.66	20250106	3920	2.55	20250102	6840	-41.23	20240306	3550	13.24	20241209	1.56	N	033530	500	139 억	1530629	N	N	1	N	N
54	20250116	120418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4020	15	2	0.37	58605490	14611	94.64	4025	4030	4005	5200	2805	4005	4011.05	5.50	-1234	4061	4032	4016	3987	3971	4025	3980	139	1195	500	2880	5	1	27820961	1118	27.72	0.27	12	0.05	145.00	15080.00	6840	20240306	-41.23	3550	20241209	13.24	4130	-2.66	20250106	3920	2.55	20250102	6840	-41.23	20240306	3550	13.24	20241209	1.56	N	033530	500	139 억	1530629	N	N	1	N	N
55	20250116	110418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4010	5	2	0.12	50682750	12636	81.84	4025	4030	4005	5200	2805	4005	4010.98	5.50	-1128	4061	4032	4016	3987	3971	4025	3980	139	1195	500	2880	5	1	27820961	1116	27.66	0.27	12	0.05	145.00	15080.00	6840	20240306	-41.37	3550	20241209	12.96	4130	-2.91	20250106	3920	2.30	20250102	6840	-41.37	20240306	3550	12.96	20241209	1.56	N	033530	500	139 억	1530629	N	N	1	N	N
56	20250116	100418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4015	10	2	0.25	30472545	7597	49.21	4025	4030	4005	5200	2805	4005	4011.13	5.50	-1547	4061	4032	4016	3987	3971	4025	3980	139	1195	500	2880	5	1	27820961	1117	27.69	0.27	12	0.03	145.00	15080.00	6840	20240306	-41.30	3550	20241209	13.10	4130	-2.78	20250106	3920	2.42	20250102	6840	-41.30	20240306	3550	13.10	20241209	1.56	N	033530	500	139 억	1530629	N	N	1	N	N
57	20250116	090418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4030	25	2	0.62	2014310	500	3.24	4025	4030	4025	5200	2805	4005	4028.62	5.50	0	4061	4032	4016	3987	3971	4025	3980	139	1195	500	2880	5	1	27820961	1121	27.79	0.27	12	0.00	145.00	15080.00	6840	20240306	-41.08	3550	20241209	13.52	4130	-2.42	20250106	3920	2.81	20250102	6840	-41.08	20240306	3550	13.52	20241209	1.56	N	033530	500	139 억	1530629	N	N	1	N	N
58	20250115	160416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4005	-20	5	-0.50	61924475	15439	98.08	4045	4045	4000	5230	2820	4025	4010.91	5.53	-6837	4071	4047	4021	3997	3971	4060	4010	139	1205	500	2890	5	1	27820961	1114	27.62	0.27	12	0.06	145.00	15080.00	6840	20240306	-41.45	3550	20241209	12.82	4130	-3.03	20250106	3920	2.17	20250102	6840	-41.45	20240306	3550	12.82	20241209	1.57	N	033530	500	139 억	1537371	N	N	1	N	N
59	20250115	150417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4010	-15	5	-0.37	60002055	14959	95.03	4045	4045	4000	5230	2820	4025	4011.10	5.53	-6590	4071	4047	4021	3997	3971	4060	4010	139	1205	500	2890	5	1	27820961	1116	27.66	0.27	12	0.05	145.00	15080.00	6840	20240306	-41.37	3550	20241209	12.96	4130	-2.91	20250106	3920	2.30	20250102	6840	-41.37	20240306	3550	12.96	20241209	1.57	N	033530	500	139 억	1537371	N	N	3	N	N
60	20250115	140419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4010	-15	5	-0.37	38129445	9503	60.37	4045	4045	4000	5230	2820	4025	4012.36	5.53	-5384	4071	4047	4021	3997	3971	4060	4010	139	1205	500	2890	5	1	27820961	1116	27.66	0.27	12	0.03	145.00	15080.00	6840	20240306	-41.37	3550	20241209	12.96	4130	-2.91	20250106	3920	2.30	20250102	6840	-41.37	20240306	3550	12.96	20241209	1.57	N	033530	500	139 억	1537371	N	N	3	N	N
61	20250115	130417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4020	-5	5	-0.12	28977710	7221	45.87	4045	4045	4000	5230	2820	4025	4012.98	5.53	-3143	4071	4047	4021	3997	3971	4060	4010	139	1205	500	2890	5	1	27820961	1118	27.72	0.27	12	0.03	145.00	15080.00	6840	20240306	-41.23	3550	20241209	13.24	4130	-2.66	20250106	3920	2.55	20250102	6840	-41.23	20240306	3550	13.24	20241209	1.57	N	033530	500	139 억	1537371	N	N	3	N	N
62	20250115	120412	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4025	0	3	0.00	28583625	7123	45.25	4045	4045	4000	5230	2820	4025	4012.86	5.53	-3087	4071	4047	4021	3997	3971	4060	4010	139	1205	500	2890	5	1	27820961	1120	27.76	0.27	12	0.03	145.00	15080.00	6840	20240306	-41.15	3550	20241209	13.38	4130	-2.54	20250106	3920	2.68	20250102	6840	-41.15	20240306	3550	13.38	20241209	1.57	N	033530	500	139 억	1537371	N	N	3	N	N
63	20250115	110417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4015	-10	5	-0.25	23211570	5784	36.74	4045	4045	4000	5230	2820	4025	4013.07	5.53	-2850	4071	4047	4021	3997	3971	4060	4010	139	1205	500	2890	5	1	27820961	1117	27.69	0.27	12	0.02	145.00	15080.00	6840	20240306	-41.30	3550	20241209	13.10	4130	-2.78	20250106	3920	2.42	20250102	6840	-41.30	20240306	3550	13.10	20241209	1.57	N	033530	500	139 억	1537371	N	N	3	N	N
64	20250115	100416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4015	-10	5	-0.25	11149375	2782	17.67	4045	4045	4000	5230	2820	4025	4007.68	5.53	-89	4071	4047	4021	3997	3971	4060	4010	139	1205	500	2890	5	1	27820961	1117	27.69	0.27	12	0.01	145.00	15080.00	6840	20240306	-41.30	3550	20241209	13.10	4130	-2.78	20250106	3920	2.42	20250102	6840	-41.30	20240306	3550	13.10	20241209	1.57	N	033530	500	139 억	1537371	N	N	3	N	N
65	20250115	090419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4010	-15	5	-0.37	7169770	1790	11.37	4045	4045	4000	5230	2820	4025	4005.46	5.53	-13	4071	4047	4021	3997	3971	4060	4010	139	1205	500	2890	5	1	27820961	1116	27.66	0.27	12	0.01	145.00	15080.00	6840	20240306	-41.37	3550	20241209	12.96	4130	-2.91	20250106	3920	2.30	20250102	6840	-41.37	20240306	3550	12.96	20241209	1.57	N	033530	500	139 억	1537371	N	N	3	N	N
66	20250114	160414	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4025	10	2	0.25	63135470	15734	85.40	4015	4045	3995	5210	2815	4015	4012.49	5.52	2561	4095	4055	4030	3990	3965	4042	3977	139	1195	500	2890	5	1	27820961	1120	27.76	0.27	12	0.06	145.00	15080.00	6890	20240105	-41.58	3550	20241209	13.38	4130	-2.54	20250106	3920	2.68	20250102	6840	-41.15	20240306	3550	13.38	20241209	1.59	N	033530	500	139 억	1534799	N	N	3	N	N
67	20250114	150415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4025	10	2	0.25	60355340	15043	81.65	4015	4045	3995	5210	2815	4015	4012.19	5.52	2466	4095	4055	4030	3990	3965	4042	3977	139	1195	500	2890	5	1	27820961	1120	27.76	0.27	12	0.05	145.00	15080.00	6890	20240105	-41.58	3550	20241209	13.38	4130	-2.54	20250106	3920	2.68	20250102	6840	-41.15	20240306	3550	13.38	20241209	1.59	N	033530	500	139 억	1534799	N	N	20	N	N
68	20250114	140415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4015	0	3	0.00	44457660	11087	60.18	4015	4045	3995	5210	2815	4015	4009.89	5.52	1430	4095	4055	4030	3990	3965	4042	3977	139	1195	500	2890	5	1	27820961	1117	27.69	0.27	12	0.04	145.00	15080.00	6890	20240105	-41.73	3550	20241209	13.10	4130	-2.78	20250106	3920	2.42	20250102	6840	-41.30	20240306	3550	13.10	20241209	1.59	N	033530	500	139 억	1534799	N	N	20	N	N
69	20250114	130414	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4010	-5	5	-0.12	26719125	6665	36.18	4015	4045	3995	5210	2815	4015	4008.87	5.52	-1165	4095	4055	4030	3990	3965	4042	3977	139	1195	500	2890	5	1	27820961	1116	27.66	0.27	12	0.02	145.00	15080.00	6890	20240105	-41.80	3550	20241209	12.96	4130	-2.91	20250106	3920	2.30	20250102	6840	-41.37	20240306	3550	12.96	20241209	1.59	N	033530	500	139 억	1534799	N	N	20	N	N
70	20250114	120413	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4010	-5	5	-0.12	17187180	4283	23.25	4015	4045	4005	5210	2815	4015	4012.88	5.52	-1145	4095	4055	4030	3990	3965	4042	3977	139	1195	500	2890	5	1	27820961	1116	27.66	0.27	12	0.02	145.00	15080.00	6890	20240105	-41.80	3550	20241209	12.96	4130	-2.91	20250106	3920	2.30	20250102	6840	-41.37	20240306	3550	12.96	20241209	1.59	N	033530	500	139 억	1534799	N	N	20	N	N
71	20250114	110415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4010	-5	5	-0.12	14857265	3702	20.09	4015	4045	4005	5210	2815	4015	4013.31	5.52	-1147	4095	4055	4030	3990	3965	4042	3977	139	1195	500	2890	5	1	27820961	1116	27.66	0.27	12	0.01	145.00	15080.00	6890	20240105	-41.80	3550	20241209	12.96	4130	-2.91	20250106	3920	2.30	20250102	6840	-41.37	20240306	3550	12.96	20241209	1.59	N	033530	500	139 억	1534799	N	N	20	N	N
72	20250114	100414	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4020	5	2	0.12	8398110	2092	11.35	4015	4045	4005	5210	2815	4015	4014.39	5.52	-228	4095	4055	4030	3990	3965	4042	3977	139	1195	500	2890	5	1	27820961	1118	27.72	0.27	12	0.01	145.00	15080.00	6890	20240105	-41.65	3550	20241209	13.24	4130	-2.66	20250106	3920	2.55	20250102	6840	-41.23	20240306	3550	13.24	20241209	1.59	N	033530	500	139 억	1534799	N	N	20	N	N
73	20250114	090413	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4005	-10	5	-0.25	2412005	601	3.26	4015	4045	4005	5210	2815	4015	4013.32	5.52	49	4095	4055	4030	3990	3965	4042	3977	139	1195	500	2890	5	1	27820961	1114	27.62	0.27	12	0.00	145.00	15080.00	6890	20240105	-41.87	3550	20241209	12.82	4130	-3.03	20250106	3920	2.17	20250102	6840	-41.45	20240306	3550	12.82	20241209	1.59	N	033530	500	139 억	1534799	N	N	20	N	N
74	20250113	160410	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4015	-60	5	-1.47	74212810	18424	78.44	4070	4070	4005	5290	2855	4075	4028.05	5.54	-6021	4128	4101	4073	4046	4018	4115	4060	139	1215	500	2930	5	1	27820961	1117	27.69	0.27	12	0.07	145.00	15080.00	6890	20240105	-41.73	3550	20241209	13.10	4130	-2.78	20250106	3920	2.42	20250102	6840	-41.30	20240306	3550	13.10	20241209	1.58	N	033530	500	139 억	1542648	N	N	20	N	N
75	20250113	150411	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4015	-60	5	-1.47	72778450	18067	76.92	4070	4070	4005	5290	2855	4075	4028.25	5.54	-5913	4128	4101	4073	4046	4018	4115	4060	139	1215	500	2930	5	1	27820961	1117	27.69	0.27	12	0.06	145.00	15080.00	6890	20240105	-41.73	3550	20241209	13.10	4130	-2.78	20250106	3920	2.42	20250102	6840	-41.30	20240306	3550	13.10	20241209	1.58	N	033530	500	139 억	1542648	N	N	23	N	N
76	20250113	140408	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4020	-55	5	-1.35	60844465	15094	64.26	4070	4070	4005	5290	2855	4075	4031.03	5.54	-5129	4128	4101	4073	4046	4018	4115	4060	139	1215	500	2930	5	1	27820961	1118	27.72	0.27	12	0.05	145.00	15080.00	6890	20240105	-41.65	3550	20241209	13.24	4130	-2.66	20250106	3920	2.55	20250102	6840	-41.23	20240306	3550	13.24	20241209	1.58	N	033530	500	139 억	1542648	N	N	23	N	N
77	20250113	130405	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4025	-50	5	-1.23	51080690	12661	53.90	4070	4070	4010	5290	2855	4075	4034.48	5.54	-4654	4128	4101	4073	4046	4018	4115	4060	139	1215	500	2930	5	1	27820961	1120	27.76	0.27	12	0.05	145.00	15080.00	6890	20240105	-41.58	3550	20241209	13.38	4130	-2.54	20250106	3920	2.68	20250102	6840	-41.15	20240306	3550	13.38	20241209	1.58	N	033530	500	139 억	1542648	N	N	23	N	N
78	20250113	120406	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4025	-50	5	-1.23	45379255	11243	47.87	4070	4070	4010	5290	2855	4075	4036.22	5.54	-4370	4128	4101	4073	4046	4018	4115	4060	139	1215	500	2930	5	1	27820961	1120	27.76	0.27	12	0.04	145.00	15080.00	6890	20240105	-41.58	3550	20241209	13.38	4130	-2.54	20250106	3920	2.68	20250102	6840	-41.15	20240306	3550	13.38	20241209	1.58	N	033530	500	139 억	1542648	N	N	23	N	N
79	20250113	110407	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4025	-50	5	-1.23	34680240	8582	36.54	4070	4070	4020	5290	2855	4075	4041.04	5.54	-3952	4128	4101	4073	4046	4018	4115	4060	139	1215	500	2930	5	1	27820961	1120	27.76	0.27	12	0.03	145.00	15080.00	6890	20240105	-41.58	3550	20241209	13.38	4130	-2.54	20250106	3920	2.68	20250102	6840	-41.15	20240306	3550	13.38	20241209	1.58	N	033530	500	139 억	1542648	N	N	23	N	N
80	20250113	100406	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4035	-40	5	-0.98	19362595	4781	20.36	4070	4070	4030	5290	2855	4075	4049.89	5.54	-1185	4128	4101	4073	4046	4018	4115	4060	139	1215	500	2930	5	1	27820961	1123	27.83	0.27	12	0.02	145.00	15080.00	6890	20240105	-41.44	3550	20241209	13.66	4130	-2.30	20250106	3920	2.93	20250102	6840	-41.01	20240306	3550	13.66	20241209	1.58	N	033530	500	139 억	1542648	N	N	23	N	N
81	20250113	090409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4055	-20	5	-0.49	6833985	1684	7.17	4070	4070	4050	5290	2855	4075	4058.17	5.54	-832	4128	4101	4073	4046	4018	4115	4060	139	1215	500	2930	5	1	27820961	1128	27.97	0.27	12	0.01	145.00	15080.00	6890	20240105	-41.15	3550	20241209	14.23	4130	-1.82	20250106	3920	3.44	20250102	6840	-40.72	20240306	3550	14.23	20241209	1.58	N	033530	500	139 억	1542648	N	N	23	N	N
82	20250110	160404	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4075	0	3	0.00	93770820	23000	197.66	4050	4100	4045	5290	2855	4075	4077.00	5.52	8064	4145	4110	4080	4045	4015	4095	4030	139	1215	500	2930	5	1	27820961	1134	28.10	0.27	12	0.08	145.00	15080.00	6890	20240105	-40.86	3550	20241209	14.79	4130	-1.33	20250106	3920	3.95	20250102	6840	-40.42	20240306	3550	14.79	20241209	1.57	N	033530	500	139 억	1534590	N	N	23	N	N
83	20250110	150404	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4085	10	2	0.25	84138080	20640	177.38	4050	4100	4045	5290	2855	4075	4076.46	5.52	7388	4145	4110	4080	4045	4015	4095	4030	139	1215	500	2930	5	1	27820961	1136	28.17	0.27	12	0.07	145.00	15080.00	6890	20240105	-40.71	3550	20241209	15.07	4130	-1.09	20250106	3920	4.21	20250102	6840	-40.28	20240306	3550	15.07	20241209	1.57	N	033530	500	139 억	1534590	N	N	1	N	N
84	20250110	140404	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4090	15	2	0.37	71919715	17650	151.68	4050	4100	4045	5290	2855	4075	4074.77	5.52	6554	4145	4110	4080	4045	4015	4095	4030	139	1215	500	2930	5	1	27820961	1138	28.21	0.27	12	0.06	145.00	15080.00	6890	20240105	-40.64	3550	20241209	15.21	4130	-0.97	20250106	3920	4.34	20250102	6840	-40.20	20240306	3550	15.21	20241209	1.57	N	033530	500	139 억	1534590	N	N	1	N	N
85	20250110	130403	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4080	5	2	0.12	58802415	14437	124.07	4050	4100	4045	5290	2855	4075	4073.04	5.52	5339	4145	4110	4080	4045	4015	4095	4030	139	1215	500	2930	5	1	27820961	1135	28.14	0.27	12	0.05	145.00	15080.00	6890	20240105	-40.78	3550	20241209	14.93	4130	-1.21	20250106	3920	4.08	20250102	6840	-40.35	20240306	3550	14.93	20241209	1.57	N	033530	500	139 억	1534590	N	N	1	N	N
86	20250110	120404	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4075	0	3	0.00	37861665	9305	79.97	4050	4100	4045	5290	2855	4075	4068.96	5.52	1830	4145	4110	4080	4045	4015	4095	4030	139	1215	500	2930	5	1	27820961	1134	28.10	0.27	12	0.03	145.00	15080.00	6890	20240105	-40.86	3550	20241209	14.79	4130	-1.33	20250106	3920	3.95	20250102	6840	-40.42	20240306	3550	14.79	20241209	1.57	N	033530	500	139 억	1534590	N	N	1	N	N
87	20250110	110403	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4080	5	2	0.12	22246040	5475	47.05	4050	4100	4045	5290	2855	4075	4063.20	5.52	1488	4145	4110	4080	4045	4015	4095	4030	139	1215	500	2930	5	1	27820961	1135	28.14	0.27	12	0.02	145.00	15080.00	6890	20240105	-40.78	3550	20241209	14.93	4130	-1.21	20250106	3920	4.08	20250102	6840	-40.35	20240306	3550	14.93	20241209	1.57	N	033530	500	139 억	1534590	N	N	1	N	N
88	20250110	100402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4050	-25	5	-0.61	15112590	3723	32.00	4050	4100	4045	5290	2855	4075	4059.25	5.52	658	4145	4110	4080	4045	4015	4095	4030	139	1215	500	2930	5	1	27820961	1127	27.93	0.27	12	0.01	145.00	15080.00	6890	20240105	-41.22	3550	20241209	14.08	4130	-1.94	20250106	3920	3.32	20250102	6840	-40.79	20240306	3550	14.08	20241209	1.57	N	033530	500	139 억	1534590	N	N	1	N	N
89	20250110	090406	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4050	-25	5	-0.61	129600	32	0.28	4050	4050	4050	5290	2855	4075	4050.00	5.52	0	4145	4110	4080	4045	4015	4095	4030	139	1215	500	2930	5	1	27820961	1127	27.93	0.27	12	0.00	145.00	15080.00	6890	20240105	-41.22	3550	20241209	14.08	4130	-1.94	20250106	3920	3.32	20250102	6840	-40.79	20240306	3550	14.08	20241209	1.57	N	033530	500	139 억	1534590	N	N	1	N	N
90	20250109	160402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4075	5	2	0.12	47463430	11636	92.75	4105	4115	4050	5290	2850	4070	4079.02	5.54	-5434	4130	4100	4070	4040	4010	4115	4055	139	1220	500	2930	5	1	27820961	1134	28.10	0.27	12	0.04	145.00	15080.00	6890	20240105	-40.86	3550	20241209	14.79	4130	-1.33	20250106	3920	3.95	20250102	6840	-40.42	20240306	3550	14.79	20241209	1.58	N	033530	500	139 억	1540045	N	N	1	N	N
91	20250109	150403	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4060	-10	5	-0.25	40615005	9951	79.32	4105	4115	4060	5290	2850	4070	4081.50	5.54	-5169	4130	4100	4070	4040	4010	4115	4055	139	1220	500	2930	5	1	27820961	1130	28.00	0.27	12	0.04	145.00	15080.00	6890	20240105	-41.07	3550	20241209	14.37	4130	-1.69	20250106	3920	3.57	20250102	6840	-40.64	20240306	3550	14.37	20241209	1.58	N	033530	500	139 억	1540045	N	N	16	N	N
92	20250109	140404	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4060	-10	5	-0.25	37551080	9197	73.31	4105	4115	4060	5290	2850	4070	4082.97	5.54	-4864	4130	4100	4070	4040	4010	4115	4055	139	1220	500	2930	5	1	27820961	1130	28.00	0.27	12	0.03	145.00	15080.00	6890	20240105	-41.07	3550	20241209	14.37	4130	-1.69	20250106	3920	3.57	20250102	6840	-40.64	20240306	3550	14.37	20241209	1.58	N	033530	500	139 억	1540045	N	N	16	N	N
93	20250109	130403	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4065	-5	5	-0.12	35433755	8676	69.16	4105	4115	4065	5290	2850	4070	4084.11	5.54	-4661	4130	4100	4070	4040	4010	4115	4055	139	1220	500	2930	5	1	27820961	1131	28.03	0.27	12	0.03	145.00	15080.00	6890	20240105	-41.00	3550	20241209	14.51	4130	-1.57	20250106	3920	3.70	20250102	6840	-40.57	20240306	3550	14.51	20241209	1.58	N	033530	500	139 억	1540045	N	N	16	N	N
94	20250109	120403	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4070	0	3	0.00	27554655	6740	53.73	4105	4115	4070	5290	2850	4070	4088.23	5.54	-4040	4130	4100	4070	4040	4010	4115	4055	139	1220	500	2930	5	1	27820961	1132	28.07	0.27	12	0.02	145.00	15080.00	6890	20240105	-40.93	3550	20241209	14.65	4130	-1.45	20250106	3920	3.83	20250102	6840	-40.50	20240306	3550	14.65	20241209	1.58	N	033530	500	139 억	1540045	N	N	16	N	N
95	20250109	110403	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4080	10	2	0.25	22738925	5559	44.31	4105	4115	4070	5290	2850	4070	4090.47	5.54	-3555	4130	4100	4070	4040	4010	4115	4055	139	1220	500	2930	5	1	27820961	1135	28.14	0.27	12	0.02	145.00	15080.00	6890	20240105	-40.78	3550	20241209	14.93	4130	-1.21	20250106	3920	4.08	20250102	6840	-40.35	20240306	3550	14.93	20241209	1.58	N	033530	500	139 억	1540045	N	N	16	N	N
96	20250109	100402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4070	0	3	0.00	15094670	3685	29.37	4105	4115	4070	5290	2850	4070	4096.25	5.54	-2203	4130	4100	4070	4040	4010	4115	4055	139	1220	500	2930	5	1	27820961	1132	28.07	0.27	12	0.01	145.00	15080.00	6890	20240105	-40.93	3550	20241209	14.65	4130	-1.45	20250106	3920	3.83	20250102	6840	-40.50	20240306	3550	14.65	20241209	1.58	N	033530	500	139 억	1540045	N	N	16	N	N
97	20250109	090405	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4115	45	2	1.11	9445665	2301	18.34	4105	4115	4100	5290	2850	4070	4105.03	5.54	-1477	4130	4100	4070	4040	4010	4115	4055	139	1220	500	2930	5	1	27820961	1145	28.38	0.27	12	0.01	145.00	15080.00	6890	20240105	-40.28	3550	20241209	15.92	4130	-0.36	20250106	3920	4.97	20250102	6840	-39.84	20240306	3550	15.92	20241209	1.58	N	033530	500	139 억	1540045	N	N	16	N	N
98	20250108	160359	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4070	20	2	0.49	51070985	12542	75.46	4050	4100	4040	5260	2835	4050	4072.01	5.53	1328	4136	4092	4066	4022	3996	4085	4015	139	1210	500	2910	5	1	27820961	1132	28.07	0.27	12	0.05	145.00	15080.00	6890	20240105	-40.93	3550	20241209	14.65	4130	-1.45	20250106	3920	3.83	20250102	6840	-40.50	20240306	3550	14.65	20241209	1.58	N	033530	500	139 억	1538728	N	N	16	N	N
99	20250108	150402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4070	20	2	0.49	43172310	10599	63.77	4050	4100	4040	5260	2835	4050	4073.24	5.53	1131	4136	4092	4066	4022	3996	4085	4015	139	1210	500	2910	5	1	27820961	1132	28.07	0.27	12	0.04	145.00	15080.00	6890	20240105	-40.93	3550	20241209	14.65	4130	-1.45	20250106	3920	3.83	20250102	6840	-40.50	20240306	3550	14.65	20241209	1.58	N	033530	500	139 억	1538728	N	N	8	N	N
100	20250108	140404	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4065	15	2	0.37	40876840	10035	60.38	4050	4100	4040	5260	2835	4050	4073.43	5.53	1105	4136	4092	4066	4022	3996	4085	4015	139	1210	500	2910	5	1	27820961	1131	28.03	0.27	12	0.04	145.00	15080.00	6890	20240105	-41.00	3550	20241209	14.51	4130	-1.57	20250106	3920	3.70	20250102	6840	-40.57	20240306	3550	14.51	20241209	1.58	N	033530	500	139 억	1538728	N	N	8	N	N
101	20250108	130403	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4085	35	2	0.86	30561905	7501	45.13	4050	4100	4040	5260	2835	4050	4074.38	5.53	636	4136	4092	4066	4022	3996	4085	4015	139	1210	500	2910	5	1	27820961	1136	28.17	0.27	12	0.03	145.00	15080.00	6890	20240105	-40.71	3550	20241209	15.07	4130	-1.09	20250106	3920	4.21	20250102	6840	-40.28	20240306	3550	15.07	20241209	1.58	N	033530	500	139 억	1538728	N	N	8	N	N
102	20250108	120400	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4090	40	2	0.99	25589450	6284	37.81	4050	4095	4040	5260	2835	4050	4072.16	5.53	-176	4136	4092	4066	4022	3996	4085	4015	139	1210	500	2910	5	1	27820961	1138	28.21	0.27	12	0.02	145.00	15080.00	6890	20240105	-40.64	3550	20241209	15.21	4130	-0.97	20250106	3920	4.34	20250102	6840	-40.20	20240306	3550	15.21	20241209	1.58	N	033530	500	139 억	1538728	N	N	8	N	N
103	20250108	110400	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4065	15	2	0.37	12880455	3179	19.13	4050	4080	4040	5260	2835	4050	4051.73	5.53	-987	4136	4092	4066	4022	3996	4085	4015	139	1210	500	2910	5	1	27820961	1131	28.03	0.27	12	0.01	145.00	15080.00	6890	20240105	-41.00	3550	20241209	14.51	4130	-1.57	20250106	3920	3.70	20250102	6840	-40.57	20240306	3550	14.51	20241209	1.58	N	033530	500	139 억	1538728	N	N	8	N	N
104	20250108	100402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4055	5	2	0.12	12023565	2968	17.86	4050	4060	4040	5260	2835	4050	4051.07	5.53	-985	4136	4092	4066	4022	3996	4085	4015	139	1210	500	2910	5	1	27820961	1128	27.97	0.27	12	0.01	145.00	15080.00	6890	20240105	-41.15	3550	20241209	14.23	4130	-1.82	20250106	3920	3.44	20250102	6840	-40.72	20240306	3550	14.23	20241209	1.58	N	033530	500	139 억	1538728	N	N	8	N	N
105	20250108	090403	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4060	10	2	0.25	6206070	1532	9.22	4050	4060	4050	5260	2835	4050	4050.96	5.53	-123	4136	4092	4066	4022	3996	4085	4015	139	1210	500	2910	5	1	27820961	1130	28.00	0.27	12	0.01	145.00	15080.00	6890	20240105	-41.07	3550	20241209	14.37	4130	-1.69	20250106	3920	3.57	20250102	6840	-40.64	20240306	3550	14.37	20241209	1.58	N	033530	500	139 억	1538728	N	N	8	N	N
106	20250107	160358	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4050	-20	5	-0.49	67495920	16601	77.37	4050	4110	4040	5290	2850	4070	4065.77	5.56	-3495	4173	4121	4078	4026	3983	4147	4052	139	1220	500	2930	5	1	27820961	1127	27.93	0.27	12	0.06	145.00	15080.00	6890	20240105	-41.22	3550	20241209	14.08	4130	-1.94	20250106	3920	3.32	20250102	6840	-40.79	20240306	3550	14.08	20241209	1.59	N	033530	500	139 억	1545561	N	N	8	N	N
107	20250107	150359	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4050	-20	5	-0.49	65418235	16088	74.97	4050	4110	4040	5290	2850	4070	4066.28	5.56	-3478	4173	4121	4078	4026	3983	4147	4052	139	1220	500	2930	5	1	27820961	1127	27.93	0.27	12	0.06	145.00	15080.00	6890	20240105	-41.22	3550	20241209	14.08	4130	-1.94	20250106	3920	3.32	20250102	6840	-40.79	20240306	3550	14.08	20241209	1.59	N	033530	500	139 억	1545561	N	N	0	N	N
108	20250107	140359	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4065	-5	5	-0.12	54334825	13351	62.22	4050	4110	4050	5290	2850	4070	4069.72	5.56	-3210	4173	4121	4078	4026	3983	4147	4052	139	1220	500	2930	5	1	27820961	1131	28.03	0.27	12	0.05	145.00	15080.00	6890	20240105	-41.00	3550	20241209	14.51	4130	-1.57	20250106	3920	3.70	20250102	6840	-40.57	20240306	3550	14.51	20241209	1.59	N	033530	500	139 억	1545561	N	N	0	N	N
109	20250107	130359	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4065	-5	5	-0.12	39326395	9654	44.99	4050	4110	4050	5290	2850	4070	4073.59	5.56	-3038	4173	4121	4078	4026	3983	4147	4052	139	1220	500	2930	5	1	27820961	1131	28.03	0.27	12	0.03	145.00	15080.00	6890	20240105	-41.00	3550	20241209	14.51	4130	-1.57	20250106	3920	3.70	20250102	6840	-40.57	20240306	3550	14.51	20241209	1.59	N	033530	500	139 억	1545561	N	N	0	N	N
110	20250107	120359	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4085	15	2	0.37	11344235	2780	12.96	4050	4110	4050	5290	2850	4070	4080.66	5.56	-1097	4173	4121	4078	4026	3983	4147	4052	139	1220	500	2930	5	1	27820961	1136	28.17	0.27	12	0.01	145.00	15080.00	6890	20240105	-40.71	3550	20241209	15.07	4130	-1.09	20250106	3920	4.21	20250102	6840	-40.28	20240306	3550	15.07	20241209	1.59	N	033530	500	139 억	1545561	N	N	0	N	N
111	20250107	110356	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4085	15	2	0.37	7733415	1896	8.84	4050	4110	4050	5290	2850	4070	4078.81	5.56	-703	4173	4121	4078	4026	3983	4147	4052	139	1220	500	2930	5	1	27820961	1136	28.17	0.27	12	0.01	145.00	15080.00	6890	20240105	-40.71	3550	20241209	15.07	4130	-1.09	20250106	3920	4.21	20250102	6840	-40.28	20240306	3550	15.07	20241209	1.59	N	033530	500	139 억	1545561	N	N	0	N	N
112	20250107	100401	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4075	5	2	0.12	6490810	1591	7.41	4050	4110	4050	5290	2850	4070	4079.70	5.56	-456	4173	4121	4078	4026	3983	4147	4052	139	1220	500	2930	5	1	27820961	1134	28.10	0.27	12	0.01	145.00	15080.00	6890	20240105	-40.86	3550	20241209	14.79	4130	-1.33	20250106	3920	3.95	20250102	6840	-40.42	20240306	3550	14.79	20241209	1.59	N	033530	500	139 억	1545561	N	N	0	N	N
113	20250107	090359	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4105	35	2	0.86	1824130	446	2.08	4050	4110	4050	5290	2850	4070	4089.98	5.56	-20	4173	4121	4078	4026	3983	4147	4052	139	1220	500	2930	5	1	27820961	1142	28.31	0.27	12	0.00	145.00	15080.00	6890	20240105	-40.42	3550	20241209	15.63	4130	-0.61	20250106	3920	4.72	20250102	6840	-39.99	20240306	3550	15.63	20241209	1.59	N	033530	500	139 억	1545561	N	N	0	N	N
114	20250106	160354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4070	10	2	0.25	87076615	21457	124.63	4065	4130	4035	5270	2845	4060	4058.19	5.58	-7262	4120	4090	4035	4005	3950	4105	4020	139	1210	500	2920	5	1	27820961	1132	28.07	0.27	12	0.08	145.00	15080.00	6890	20240105	-40.93	3550	20241209	14.65	4130	-1.45	20250106	3920	3.83	20250102	6840	-40.50	20240306	3550	14.65	20241209	1.60	N	033530	500	139 억	1551878	N	N	0	N	N
115	20250106	150355	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4070	10	2	0.25	81425100	20068	116.57	4065	4130	4035	5270	2845	4060	4057.46	5.58	-6690	4120	4090	4035	4005	3950	4105	4020	139	1210	500	2920	5	1	27820961	1132	28.07	0.27	12	0.07	145.00	15080.00	6890	20240105	-40.93	3550	20241209	14.65	4130	-1.45	20250106	3920	3.83	20250102	6840	-40.50	20240306	3550	14.65	20241209	1.60	N	033530	500	139 억	1551878	N	N	0	N	N
116	20250106	140355	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4050	-10	5	-0.25	74342440	18322	106.42	4065	4130	4035	5270	2845	4060	4057.55	5.58	-6566	4120	4090	4035	4005	3950	4105	4020	139	1210	500	2920	5	1	27820961	1127	27.93	0.27	12	0.07	145.00	15080.00	6890	20240105	-41.22	3550	20241209	14.08	4130	-1.94	20250106	3920	3.32	20250102	6840	-40.79	20240306	3550	14.08	20241209	1.60	N	033530	500	139 억	1551878	N	N	0	N	N
117	20250106	130353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4070	10	2	0.25	56006360	13803	80.18	4065	4130	4035	5270	2845	4060	4057.55	5.58	-6378	4120	4090	4035	4005	3950	4105	4020	139	1210	500	2920	5	1	27820961	1132	28.07	0.27	12	0.05	145.00	15080.00	6890	20240105	-40.93	3550	20241209	14.65	4130	-1.45	20250106	3920	3.83	20250102	6840	-40.50	20240306	3550	14.65	20241209	1.60	N	033530	500	139 억	1551878	N	N	0	N	N
118	20250106	120353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4070	10	2	0.25	54193120	13357	77.58	4065	4130	4035	5270	2845	4060	4057.28	5.58	-6178	4120	4090	4035	4005	3950	4105	4020	139	1210	500	2920	5	1	27820961	1132	28.07	0.27	12	0.05	145.00	15080.00	6890	20240105	-40.93	3550	20241209	14.65	4130	-1.45	20250106	3920	3.83	20250102	6840	-40.50	20240306	3550	14.65	20241209	1.60	N	033530	500	139 억	1551878	N	N	0	N	N
119	20250106	110353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4060	0	3	0.00	29376895	7254	42.14	4065	4130	4035	5270	2845	4060	4049.75	5.58	-3023	4120	4090	4035	4005	3950	4105	4020	139	1210	500	2920	5	1	27820961	1130	28.00	0.27	12	0.03	145.00	15080.00	6890	20240105	-41.07	3550	20241209	14.37	4130	-1.69	20250106	3920	3.57	20250102	6840	-40.64	20240306	3550	14.37	20241209	1.60	N	033530	500	139 억	1551878	N	N	0	N	N
120	20250106	100352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4040	-20	5	-0.49	21091290	5209	30.26	4065	4130	4035	5270	2845	4060	4049.01	5.58	-1498	4120	4090	4035	4005	3950	4105	4020	139	1210	500	2920	5	1	27820961	1124	27.86	0.27	12	0.02	145.00	15080.00	6890	20240105	-41.36	3550	20241209	13.80	4130	-2.18	20250106	3920	3.06	20250102	6840	-40.94	20240306	3550	13.80	20241209	1.60	N	033530	500	139 억	1551878	N	N	0	N	N
121	20250106	090350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4130	70	2	1.72	24455	6	0.03	4065	4130	4065	5270	2845	4060	4075.83	5.58	0	4120	4090	4035	4005	3950	4105	4020	139	1210	500	2920	5	1	27820961	1149	28.48	0.27	12	0.00	145.00	15080.00	6890	20240105	-40.06	3550	20241209	16.34	4130	0.00	20250106	3920	5.36	20250102	6840	-39.62	20240306	3550	16.34	20241209	1.60	N	033530	500	139 억	1551878	N	N	0	N	N
122	20250103	160351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4060	70	2	1.75	69298200	17173	46.18	3990	4065	3980	5180	2795	3990	4035.01	5.57	899	4083	4036	3978	3931	3873	4060	3955	139	1190	500	2870	5	1	27820961	1130	28.00	0.27	12	0.06	145.00	15080.00	6890	20240105	-41.07	3550	20241209	14.37	4065	-0.12	20250103	3920	3.57	20250102	6890	-41.07	20240105	3550	14.37	20241209	1.60	N	033530	500	139 억	1550738	N	N	0	N	N
123	20250103	150351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4040	50	2	1.25	61051035	15140	40.71	3990	4065	3980	5180	2795	3990	4032.43	5.57	1160	4083	4036	3978	3931	3873	4060	3955	139	1190	500	2870	5	1	27820961	1124	27.86	0.27	12	0.05	145.00	15080.00	6890	20240105	-41.36	3550	20241209	13.80	4065	-0.62	20250103	3920	3.06	20250102	6890	-41.36	20240105	3550	13.80	20241209	1.60	N	033530	500	139 억	1550738	N	N	0	N	N
124	20250103	140352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4055	65	2	1.63	58918200	14613	39.29	3990	4065	3980	5180	2795	3990	4031.90	5.57	957	4083	4036	3978	3931	3873	4060	3955	139	1190	500	2870	5	1	27820961	1128	27.97	0.27	12	0.05	145.00	15080.00	6890	20240105	-41.15	3550	20241209	14.23	4065	-0.25	20250103	3920	3.44	20250102	6890	-41.15	20240105	3550	14.23	20241209	1.60	N	033530	500	139 억	1550738	N	N	0	N	N
125	20250103	130350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4055	65	2	1.63	51142985	12696	34.14	3990	4065	3980	5180	2795	3990	4028.28	5.57	1664	4083	4036	3978	3931	3873	4060	3955	139	1190	500	2870	5	1	27820961	1128	27.97	0.27	12	0.05	145.00	15080.00	6890	20240105	-41.15	3550	20241209	14.23	4065	-0.25	20250103	3920	3.44	20250102	6890	-41.15	20240105	3550	14.23	20241209	1.60	N	033530	500	139 억	1550738	N	N	0	N	N
126	20250103	120351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4050	60	2	1.50	40762195	10139	27.26	3990	4065	3980	5180	2795	3990	4020.34	5.57	2131	4083	4036	3978	3931	3873	4060	3955	139	1190	500	2870	5	1	27820961	1127	27.93	0.27	12	0.04	145.00	15080.00	6890	20240105	-41.22	3550	20241209	14.08	4065	-0.37	20250103	3920	3.32	20250102	6890	-41.22	20240105	3550	14.08	20241209	1.60	N	033530	500	139 억	1550738	N	N	0	N	N
127	20250103	110351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4040	50	2	1.25	34655240	8629	23.20	3990	4065	3980	5180	2795	3990	4016.14	5.57	2861	4083	4036	3978	3931	3873	4060	3955	139	1190	500	2870	5	1	27820961	1124	27.86	0.27	12	0.03	145.00	15080.00	6890	20240105	-41.36	3550	20241209	13.80	4065	-0.62	20250103	3920	3.06	20250102	6890	-41.36	20240105	3550	13.80	20241209	1.60	N	033530	500	139 억	1550738	N	N	0	N	N
128	20250103	100350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4020	30	2	0.75	24035755	5997	16.13	3990	4035	3980	5180	2795	3990	4007.96	5.57	2829	4083	4036	3978	3931	3873	4060	3955	139	1190	500	2870	5	1	27820961	1118	27.72	0.27	12	0.02	145.00	15080.00	6890	20240105	-41.65	3550	20241209	13.24	4035	-0.37	20250103	3920	2.55	20250102	6890	-41.65	20240105	3550	13.24	20241209	1.60	N	033530	500	139 억	1550738	N	N	0	N	N
129	20250103	090351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	4000	10	2	0.25	511455	128	0.34	3990	4000	3990	5180	2795	3990	3995.74	5.57	3	4083	4036	3978	3931	3873	4060	3955	139	1190	500	2870	5	1	27820961	1113	27.59	0.27	12	0.00	145.00	15080.00	6890	20240105	-41.94	3550	20241209	12.68	4025	-0.62	20250102	3920	2.04	20250102	6890	-41.94	20240105	3550	12.68	20241209	1.60	N	033530	500	139 억	1550738	N	N	0	N	N
130	20250102	160349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3990	40	2	1.01	147954780	37187	270.84	3920	4025	3920	5130	2765	3950	3977.95	5.56	3285	4043	3996	3953	3906	3863	4020	3930	139	1180	500	2840	5	1	27820961	1110	27.52	0.26	12	0.13	145.00	15080.00	6890	20240105	-42.09	3550	20241209	12.39	4025	-0.87	20250102	3920	1.79	20250102	6890	-42.09	20240105	3550	12.39	20241209	1.57	N	033530	500	139 억	1545720	N	N	0	N	N
131	20250102	150350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3985	35	2	0.89	123864505	31145	226.84	3920	4025	3920	5130	2765	3950	3977.03	5.56	2908	4043	3996	3953	3906	3863	4020	3930	139	1180	500	2840	5	1	27820961	1109	27.48	0.26	12	0.11	145.00	15080.00	6890	20240105	-42.16	3550	20241209	12.25	4025	-0.99	20250102	3920	1.66	20250102	6890	-42.16	20240105	3550	12.25	20241209	1.57	N	033530	500	139 억	1545720	N	N	0	N	N
132	20250102	140348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3965	15	2	0.38	72427080	18258	132.98	3920	4000	3920	5130	2765	3950	3966.87	5.56	2518	4043	3996	3953	3906	3863	4020	3930	139	1180	500	2840	5	1	27820961	1103	27.34	0.26	12	0.07	145.00	15080.00	6890	20240105	-42.45	3550	20241209	11.69	4000	-0.88	20250102	3920	1.15	20250102	6890	-42.45	20240105	3550	11.69	20241209	1.57	N	033530	500	139 억	1545720	N	N	0	N	N
133	20250102	130348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3970	20	2	0.51	58285125	14699	107.06	3920	4000	3920	5130	2765	3950	3965.24	5.56	2700	4043	3996	3953	3906	3863	4020	3930	139	1180	500	2840	5	1	27820961	1104	27.38	0.26	12	0.05	145.00	15080.00	6890	20240105	-42.38	3550	20241209	11.83	4000	-0.75	20250102	3920	1.28	20250102	6890	-42.38	20240105	3550	11.83	20241209	1.57	N	033530	500	139 억	1545720	N	N	0	N	N
134	20250102	120348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3965	15	2	0.38	36563170	9233	67.25	3920	4000	3920	5130	2765	3950	3960.05	5.56	1445	4043	3996	3953	3906	3863	4020	3930	139	1180	500	2840	5	1	27820961	1103	27.34	0.26	12	0.03	145.00	15080.00	6890	20240105	-42.45	3550	20241209	11.69	4000	-0.88	20250102	3920	1.15	20250102	6890	-42.45	20240105	3550	11.69	20241209	1.57	N	033530	500	139 억	1545720	N	N	0	N	N
135	20250102	110340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3965	15	2	0.38	20249095	5118	37.28	3920	4000	3920	5130	2765	3950	3956.45	5.56	1339	4043	3996	3953	3906	3863	4020	3930	139	1180	500	2840	5	1	27820961	1103	27.34	0.26	12	0.02	145.00	15080.00	6890	20240105	-42.45	3550	20241209	11.69	4000	-0.88	20250102	3920	1.15	20250102	6890	-42.45	20240105	3550	11.69	20241209	1.57	N	033530	500	139 억	1545720	N	N	0	N	N
136	20250102	100346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3990	40	2	1.01	9092135	2304	16.78	3920	3990	3920	5130	2765	3950	3946.24	5.56	920	4043	3996	3953	3906	3863	4020	3930	139	1180	500	2840	5	1	27820961	1110	27.52	0.26	12	0.01	145.00	15080.00	6890	20240105	-42.09	3550	20241209	12.39	3990	0.00	20250102	3920	1.79	20250102	6890	-42.09	20240105	3550	12.39	20241209	1.57	N	033530	500	139 억	1545720	N	N	0	N	N
137	20250102	090344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3950	0	3	0.00	0	0	0.00	0	0	0	5130	2765	3950	0.00	5.56	0	4043	3996	3953	3906	3863	4020	3930	139	1180	500	2840	5	1	27820961	1099	27.24	0.26	12	0.00	145.00	15080.00	6890	20240105	-42.67	3550	20241209	11.27	0	0.00	0	0	0.00	0	6890	-42.67	20240105	3550	11.27	20241209	1.57	N	033530	500	139 억	1545720	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History