KissMeData/143210/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160904	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2080	15	2	0.73	4358850	2111	89.60	2060	2085	2060	2680	1450	2065	2064.83	0.13	-30	2115	2090	2075	2050	2035	2102	2062	109	615	500	1440	5	1	21875747	455	-1.51	0.17	12	0.01	-1378.00	12150.00	3430	20240405	-39.36	1807	20241126	15.11	2260	-7.96	20250115	1813	14.73	20250102	3430	-39.36	20240405	1807	15.11	20241126	N	143210	500	109 억	27773	N	N	1	N	N
3	20250124	150903	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2080	15	2	0.73	4327700	2096	88.96	2060	2085	2060	2680	1450	2065	2064.74	0.13	-20	2115	2090	2075	2050	2035	2102	2062	109	615	500	1440	5	1	21875747	455	-1.51	0.17	12	0.01	-1378.00	12150.00	3430	20240405	-39.36	1807	20241126	15.11	2260	-7.96	20250115	1813	14.73	20250102	3430	-39.36	20240405	1807	15.11	20241126	N	143210	500	109 억	27773	N	N	0	N	N
4	20250124	140901	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2075	10	2	0.48	4325620	2095	88.92	2060	2085	2060	2680	1450	2065	2064.74	0.13	-20	2115	2090	2075	2050	2035	2102	2062	109	615	500	1440	5	1	21875747	454	-1.51	0.17	12	0.01	-1378.00	12150.00	3430	20240405	-39.50	1807	20241126	14.83	2260	-8.19	20250115	1813	14.45	20250102	3430	-39.50	20240405	1807	14.83	20241126	N	143210	500	109 억	27773	N	N	0	N	N
5	20250124	130903	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2075	10	2	0.48	4325620	2095	88.92	2060	2085	2060	2680	1450	2065	2064.74	0.13	-20	2115	2090	2075	2050	2035	2102	2062	109	615	500	1440	5	1	21875747	454	-1.51	0.17	12	0.01	-1378.00	12150.00	3430	20240405	-39.50	1807	20241126	14.83	2260	-8.19	20250115	1813	14.45	20250102	3430	-39.50	20240405	1807	14.83	20241126	N	143210	500	109 억	27773	N	N	0	N	N
6	20250124	120900	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2060	-5	5	-0.24	4170005	2020	85.74	2060	2085	2060	2680	1450	2065	2064.36	0.13	-6	2115	2090	2075	2050	2035	2102	2062	109	615	500	1440	5	1	21875747	451	-1.49	0.17	12	0.01	-1378.00	12150.00	3430	20240405	-39.94	1807	20241126	14.00	2260	-8.85	20250115	1813	13.62	20250102	3430	-39.94	20240405	1807	14.00	20241126	N	143210	500	109 억	27773	N	N	0	N	N
7	20250124	110902	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2080	15	2	0.73	2835105	1372	58.23	2060	2085	2060	2680	1450	2065	2066.40	0.13	-6	2115	2090	2075	2050	2035	2102	2062	109	615	500	1440	5	1	21875747	455	-1.51	0.17	12	0.01	-1378.00	12150.00	3430	20240405	-39.36	1807	20241126	15.11	2260	-7.96	20250115	1813	14.73	20250102	3430	-39.36	20240405	1807	15.11	20241126	N	143210	500	109 억	27773	N	N	0	N	N
8	20250124	100858	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2080	15	2	0.73	766800	368	15.62	2060	2085	2060	2680	1450	2065	2083.70	0.13	-5	2115	2090	2075	2050	2035	2102	2062	109	615	500	1440	5	1	21875747	455	-1.51	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-39.36	1807	20241126	15.11	2260	-7.96	20250115	1813	14.73	20250102	3430	-39.36	20240405	1807	15.11	20241126	N	143210	500	109 억	27773	N	N	0	N	N
9	20250124	090904	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2080	15	2	0.73	45540	22	0.93	2060	2080	2060	2680	1450	2065	2070.00	0.13	1	2115	2090	2075	2050	2035	2102	2062	109	615	500	1440	5	1	21875747	455	-1.51	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-39.36	1807	20241126	15.11	2260	-7.96	20250115	1813	14.73	20250102	3430	-39.36	20240405	1807	15.11	20241126	N	143210	500	109 억	27773	N	N	0	N	N
10	20250123	160859	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2065	10	2	0.49	4889430	2356	115.15	2060	2100	2060	2670	1440	2055	2075.56	0.13	41	2081	2067	2061	2047	2041	2065	2045	109	615	500	1430	5	1	21875747	452	-1.50	0.17	12	0.01	-1378.00	12150.00	3430	20240405	-39.80	1807	20241126	14.28	2260	-8.63	20250115	1813	13.90	20250102	3430	-39.80	20240405	1807	14.28	20241126	N	143210	500	109 억	27717	N	N	0	N	N
11	20250123	150857	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2070	15	2	0.73	4322230	2081	101.71	2060	2100	2060	2670	1440	2055	2077.00	0.13	56	2081	2067	2061	2047	2041	2065	2045	109	615	500	1430	5	1	21875747	453	-1.50	0.17	12	0.01	-1378.00	12150.00	3430	20240405	-39.65	1807	20241126	14.55	2260	-8.41	20250115	1813	14.18	20250102	3430	-39.65	20240405	1807	14.55	20241126	N	143210	500	109 억	27717	N	N	0	N	N
12	20250123	140858	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2070	15	2	0.73	4111590	1979	96.73	2060	2100	2060	2670	1440	2055	2077.61	0.13	56	2081	2067	2061	2047	2041	2065	2045	109	615	500	1430	5	1	21875747	453	-1.50	0.17	12	0.01	-1378.00	12150.00	3430	20240405	-39.65	1807	20241126	14.55	2260	-8.41	20250115	1813	14.18	20250102	3430	-39.65	20240405	1807	14.55	20241126	N	143210	500	109 억	27717	N	N	0	N	N
13	20250123	130857	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2070	15	2	0.73	4111590	1979	96.73	2060	2100	2060	2670	1440	2055	2077.61	0.13	56	2081	2067	2061	2047	2041	2065	2045	109	615	500	1430	5	1	21875747	453	-1.50	0.17	12	0.01	-1378.00	12150.00	3430	20240405	-39.65	1807	20241126	14.55	2260	-8.41	20250115	1813	14.18	20250102	3430	-39.65	20240405	1807	14.55	20241126	N	143210	500	109 억	27717	N	N	0	N	N
14	20250123	120858	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2085	30	2	1.46	600440	289	14.13	2060	2100	2060	2670	1440	2055	2077.65	0.13	56	2081	2067	2061	2047	2041	2065	2045	109	615	500	1430	5	1	21875747	456	-1.51	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-39.21	1807	20241126	15.38	2260	-7.74	20250115	1813	15.00	20250102	3430	-39.21	20240405	1807	15.38	20241126	N	143210	500	109 억	27717	N	N	0	N	N
15	20250123	110848	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2100	45	2	2.19	581670	280	13.69	2060	2100	2060	2670	1440	2055	2077.39	0.13	54	2081	2067	2061	2047	2041	2065	2045	109	615	500	1430	5	1	21875747	459	-1.52	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-38.78	1807	20241126	16.21	2260	-7.08	20250115	1813	15.83	20250102	3430	-38.78	20240405	1807	16.21	20241126	N	143210	500	109 억	27717	N	N	0	N	N
16	20250123	100857	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2080	25	2	1.22	452200	218	10.65	2060	2080	2060	2670	1440	2055	2074.31	0.13	54	2081	2067	2061	2047	2041	2065	2045	109	615	500	1430	5	1	21875747	455	-1.51	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-39.36	1807	20241126	15.11	2260	-7.96	20250115	1813	14.73	20250102	3430	-39.36	20240405	1807	15.11	20241126	N	143210	500	109 억	27717	N	N	0	N	N
17	20250123	090857	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2070	15	2	0.73	61865	30	1.47	2060	2070	2060	2670	1440	2055	2062.17	0.13	9	2081	2067	2061	2047	2041	2065	2045	109	615	500	1430	5	1	21875747	453	-1.50	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-39.65	1807	20241126	14.55	2260	-8.41	20250115	1813	14.18	20250102	3430	-39.65	20240405	1807	14.55	20241126	N	143210	500	109 억	27717	N	N	0	N	N
18	20250122	160850	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2055	0	3	0.00	4201195	2037	147.72	2060	2075	2055	2670	1440	2055	2062.44	0.13	143	2115	2085	2060	2030	2005	2072	2017	109	615	500	1430	5	1	21875747	450	-1.49	0.17	12	0.01	-1378.00	12150.00	3430	20240405	-40.09	1807	20241126	13.72	2260	-9.07	20250115	1813	13.35	20250102	3430	-40.09	20240405	1807	13.72	20241126	N	143210	500	109 억	27575	N	N	4	N	N
19	20250122	150851	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2065	10	2	0.49	3173665	1537	111.46	2060	2075	2055	2670	1440	2055	2064.84	0.13	143	2115	2085	2060	2030	2005	2072	2017	109	615	500	1430	5	1	21875747	452	-1.50	0.17	12	0.01	-1378.00	12150.00	3430	20240405	-39.80	1807	20241126	14.28	2260	-8.63	20250115	1813	13.90	20250102	3430	-39.80	20240405	1807	14.28	20241126	N	143210	500	109 억	27575	N	N	4	N	N
20	20250122	140849	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2070	15	2	0.73	3167475	1534	111.24	2060	2075	2055	2670	1440	2055	2064.85	0.13	145	2115	2085	2060	2030	2005	2072	2017	109	615	500	1430	5	1	21875747	453	-1.50	0.17	12	0.01	-1378.00	12150.00	3430	20240405	-39.65	1807	20241126	14.55	2260	-8.41	20250115	1813	14.18	20250102	3430	-39.65	20240405	1807	14.55	20241126	N	143210	500	109 억	27575	N	N	4	N	N
21	20250122	130852	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2075	20	2	0.97	1275805	618	44.82	2060	2075	2055	2670	1440	2055	2064.41	0.13	139	2115	2085	2060	2030	2005	2072	2017	109	615	500	1430	5	1	21875747	454	-1.51	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-39.50	1807	20241126	14.83	2260	-8.19	20250115	1813	14.45	20250102	3430	-39.50	20240405	1807	14.83	20241126	N	143210	500	109 억	27575	N	N	4	N	N
22	20250122	120849	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2075	20	2	0.97	569505	276	20.01	2060	2075	2055	2670	1440	2055	2063.42	0.13	142	2115	2085	2060	2030	2005	2072	2017	109	615	500	1430	5	1	21875747	454	-1.51	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-39.50	1807	20241126	14.83	2260	-8.19	20250115	1813	14.45	20250102	3430	-39.50	20240405	1807	14.83	20241126	N	143210	500	109 억	27575	N	N	4	N	N
23	20250122	110851	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2070	15	2	0.73	559165	271	19.65	2060	2075	2055	2670	1440	2055	2063.34	0.13	141	2115	2085	2060	2030	2005	2072	2017	109	615	500	1430	5	1	21875747	453	-1.50	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-39.65	1807	20241126	14.55	2260	-8.41	20250115	1813	14.18	20250102	3430	-39.65	20240405	1807	14.55	20241126	N	143210	500	109 억	27575	N	N	4	N	N
24	20250122	100851	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2055	0	3	0.00	491000	238	17.26	2060	2075	2055	2670	1440	2055	2063.03	0.13	143	2115	2085	2060	2030	2005	2072	2017	109	615	500	1430	5	1	21875747	450	-1.49	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-40.09	1807	20241126	13.72	2260	-9.07	20250115	1813	13.35	20250102	3430	-40.09	20240405	1807	13.72	20241126	N	143210	500	109 억	27575	N	N	4	N	N
25	20250122	090852	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2060	5	2	0.24	2060	1	0.07	2060	2060	2060	2670	1440	2055	2060.00	0.13	0	2115	2085	2060	2030	2005	2072	2017	109	615	500	1430	5	1	21875747	451	-1.49	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-39.94	1807	20241126	14.00	2260	-8.85	20250115	1813	13.62	20250102	3430	-39.94	20240405	1807	14.00	20241126	N	143210	500	109 억	27575	N	N	4	N	N
26	20250121	160845	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2055	20	2	0.98	2822775	1379	60.80	2075	2090	2035	2645	1425	2035	2046.97	0.13	-41	2115	2075	2055	2015	1995	2065	2005	109	610	500	1420	5	1	21875747	450	-1.49	0.17	12	0.01	-1378.00	12150.00	3430	20240405	-40.09	1807	20241126	13.72	2260	-9.07	20250115	1813	13.35	20250102	3430	-40.09	20240405	1807	13.72	20241126	N	143210	500	109 억	27630	N	N	4	N	N
27	20250121	150847	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2055	20	2	0.98	1809620	886	39.07	2075	2090	2035	2645	1425	2035	2042.46	0.13	67	2115	2075	2055	2015	1995	2065	2005	109	610	500	1420	5	1	21875747	450	-1.49	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-40.09	1807	20241126	13.72	2260	-9.07	20250115	1813	13.35	20250102	3430	-40.09	20240405	1807	13.72	20241126	N	143210	500	109 억	27630	N	N	9	N	N
28	20250121	140848	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2055	20	2	0.98	1809620	886	39.07	2075	2090	2035	2645	1425	2035	2042.46	0.13	67	2115	2075	2055	2015	1995	2065	2005	109	610	500	1420	5	1	21875747	450	-1.49	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-40.09	1807	20241126	13.72	2260	-9.07	20250115	1813	13.35	20250102	3430	-40.09	20240405	1807	13.72	20241126	N	143210	500	109 억	27630	N	N	9	N	N
29	20250121	130846	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2080	45	2	2.21	1782850	873	38.49	2075	2090	2035	2645	1425	2035	2042.21	0.13	66	2115	2075	2055	2015	1995	2065	2005	109	610	500	1420	5	1	21875747	455	-1.51	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-39.36	1807	20241126	15.11	2260	-7.96	20250115	1813	14.73	20250102	3430	-39.36	20240405	1807	15.11	20241126	N	143210	500	109 억	27630	N	N	9	N	N
30	20250121	120832	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2050	15	2	0.74	1600335	785	34.61	2075	2075	2035	2645	1425	2035	2038.64	0.13	66	2115	2075	2055	2015	1995	2065	2005	109	610	500	1420	5	1	21875747	448	-1.49	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-40.23	1807	20241126	13.45	2260	-9.29	20250115	1813	13.07	20250102	3430	-40.23	20240405	1807	13.45	20241126	N	143210	500	109 억	27630	N	N	9	N	N
31	20250121	110803	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2050	15	2	0.74	1600335	785	34.61	2075	2075	2035	2645	1425	2035	2038.64	0.13	66	2115	2075	2055	2015	1995	2065	2005	109	610	500	1420	5	1	21875747	448	-1.49	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-40.23	1807	20241126	13.45	2260	-9.29	20250115	1813	13.07	20250102	3430	-40.23	20240405	1807	13.45	20241126	N	143210	500	109 억	27630	N	N	9	N	N
32	20250121	100757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2035	0	3	0.00	1361830	668	29.45	2075	2075	2035	2645	1425	2035	2038.67	0.13	47	2115	2075	2055	2015	1995	2065	2005	109	610	500	1420	5	1	21875747	445	-1.48	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-40.67	1807	20241126	12.62	2260	-9.96	20250115	1813	12.24	20250102	3430	-40.67	20240405	1807	12.62	20241126	N	143210	500	109 억	27630	N	N	9	N	N
33	20250121	090848	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2070	35	2	1.72	24895	12	0.53	2075	2075	2070	2645	1425	2035	2074.58	0.13	-1	2115	2075	2055	2015	1995	2065	2005	109	610	500	1420	5	1	21875747	453	-1.50	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-39.65	1807	20241126	14.55	2260	-8.41	20250115	1813	14.18	20250102	3430	-39.65	20240405	1807	14.55	20241126	N	143210	500	109 억	27630	N	N	9	N	N
34	20250120	160836	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2035	-30	5	-1.45	4647875	2268	8.94	2065	2095	2035	2680	1450	2065	2049.33	0.13	-316	2205	2135	2100	2030	1995	2117	2012	109	615	500	1440	5	1	21875747	445	-1.48	0.17	12	0.01	-1378.00	12150.00	3430	20240405	-40.67	1807	20241126	12.62	2260	-9.96	20250115	1813	12.24	20250102	3430	-40.67	20240405	1807	12.62	20241126	N	143210	500	109 억	27902	N	N	9	N	N
35	20250120	150846	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2045	-20	5	-0.97	2789760	1357	5.35	2065	2095	2045	2680	1450	2065	2055.83	0.13	-60	2205	2135	2100	2030	1995	2117	2012	109	615	500	1440	5	1	21875747	447	-1.48	0.17	12	0.01	-1378.00	12150.00	3430	20240405	-40.38	1807	20241126	13.17	2260	-9.51	20250115	1813	12.80	20250102	3430	-40.38	20240405	1807	13.17	20241126	N	143210	500	109 억	27902	N	N	5	N	N
36	20250120	140844	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2065	0	3	0.00	1555890	755	2.98	2065	2095	2045	2680	1450	2065	2060.78	0.13	-60	2205	2135	2100	2030	1995	2117	2012	109	615	500	1440	5	1	21875747	452	-1.50	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-39.80	1807	20241126	14.28	2260	-8.63	20250115	1813	13.90	20250102	3430	-39.80	20240405	1807	14.28	20241126	N	143210	500	109 억	27902	N	N	5	N	N
37	20250120	130844	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2070	5	2	0.24	1529045	742	2.93	2065	2095	2045	2680	1450	2065	2060.71	0.13	-47	2205	2135	2100	2030	1995	2117	2012	109	615	500	1440	5	1	21875747	453	-1.50	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-39.65	1807	20241126	14.55	2260	-8.41	20250115	1813	14.18	20250102	3430	-39.65	20240405	1807	14.55	20241126	N	143210	500	109 억	27902	N	N	5	N	N
38	20250120	120845	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2060	-5	5	-0.24	490810	237	0.93	2065	2095	2055	2680	1450	2065	2070.93	0.13	-42	2205	2135	2100	2030	1995	2117	2012	109	615	500	1440	5	1	21875747	451	-1.49	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-39.94	1807	20241126	14.00	2260	-8.85	20250115	1813	13.62	20250102	3430	-39.94	20240405	1807	14.00	20241126	N	143210	500	109 억	27902	N	N	5	N	N
39	20250120	110846	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2085	20	2	0.97	466075	225	0.89	2065	2095	2055	2680	1450	2065	2071.44	0.13	-42	2205	2135	2100	2030	1995	2117	2012	109	615	500	1440	5	1	21875747	456	-1.51	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-39.21	1807	20241126	15.38	2260	-7.74	20250115	1813	15.00	20250102	3430	-39.21	20240405	1807	15.38	20241126	N	143210	500	109 억	27902	N	N	5	N	N
40	20250120	100845	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2095	30	2	1.45	445210	215	0.85	2065	2095	2055	2680	1450	2065	2070.74	0.13	-37	2205	2135	2100	2030	1995	2117	2012	109	615	500	1440	5	1	21875747	458	-1.52	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-38.92	1807	20241126	15.94	2260	-7.30	20250115	1813	15.55	20250102	3430	-38.92	20240405	1807	15.94	20241126	N	143210	500	109 억	27902	N	N	5	N	N
41	20250120	090846	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2060	-5	5	-0.24	179510	87	0.34	2065	2065	2055	2680	1450	2065	2063.33	0.13	-27	2205	2135	2100	2030	1995	2117	2012	109	615	500	1440	5	1	21875747	451	-1.49	0.17	12	0.00	-1378.00	12150.00	3430	20240405	-39.94	1807	20241126	14.00	2260	-8.85	20250115	1813	13.62	20250102	3430	-39.94	20240405	1807	14.00	20241126	N	143210	500	109 억	27902	N	N	5	N	N
42	20250117	160842	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2065	-95	5	-4.40	53243480	25365	66.83	2155	2170	2065	2805	1515	2160	2099.12	0.13	8	2306	2232	2176	2102	2046	2270	2140	109	645	500	1510	5	1	21875747	452	-1.50	0.17	12	0.12	-1378.00	12150.00	3430	20240405	-39.80	1807	20241126	14.28	2260	-8.63	20250115	1813	13.90	20250102	3430	-39.80	20240405	1807	14.28	20241126	N	143210	500	109 억	27924	N	N	5	N	N
43	20250117	150845	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2085	-75	5	-3.47	50650520	24111	63.53	2155	2170	2065	2805	1515	2160	2100.72	0.13	1053	2306	2232	2176	2102	2046	2270	2140	109	645	500	1510	5	1	21875747	456	-1.51	0.17	12	0.11	-1378.00	12150.00	3430	20240405	-39.21	1807	20241126	15.38	2260	-7.74	20250115	1813	15.00	20250102	3430	-39.21	20240405	1807	15.38	20241126	N	143210	500	109 억	27924	N	N	8	N	N
44	20250117	140846	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2070	-90	5	-4.17	37972580	18130	47.77	2155	2170	2070	2805	1515	2160	2094.46	0.13	825	2306	2232	2176	2102	2046	2270	2140	109	645	500	1510	5	1	21875747	453	-1.50	0.17	12	0.08	-1378.00	12150.00	3430	20240405	-39.65	1807	20241126	14.55	2260	-8.41	20250115	1813	14.18	20250102	3430	-39.65	20240405	1807	14.55	20241126	N	143210	500	109 억	27924	N	N	8	N	N
45	20250117	130843	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2085	-75	5	-3.47	35131025	16762	44.16	2155	2170	2070	2805	1515	2160	2095.87	0.13	1096	2306	2232	2176	2102	2046	2270	2140	109	645	500	1510	5	1	21875747	456	-1.51	0.17	12	0.08	-1378.00	12150.00	3430	20240405	-39.21	1807	20241126	15.38	2260	-7.74	20250115	1813	15.00	20250102	3430	-39.21	20240405	1807	15.38	20241126	N	143210	500	109 억	27924	N	N	8	N	N
46	20250117	120845	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2080	-80	5	-3.70	35041570	16719	44.05	2155	2170	2070	2805	1515	2160	2095.91	0.13	1093	2306	2232	2176	2102	2046	2270	2140	109	645	500	1510	5	1	21875747	455	-1.51	0.17	12	0.08	-1378.00	12150.00	3430	20240405	-39.36	1807	20241126	15.11	2260	-7.96	20250115	1813	14.73	20250102	3430	-39.36	20240405	1807	15.11	20241126	N	143210	500	109 억	27924	N	N	8	N	N
47	20250117	110843	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2100	-60	5	-2.78	13510125	6370	16.78	2155	2170	2100	2805	1515	2160	2120.90	0.13	957	2306	2232	2176	2102	2046	2270	2140	109	645	500	1510	5	1	21875747	459	-1.52	0.17	12	0.03	-1378.00	12150.00	3430	20240405	-38.78	1807	20241126	16.21	2260	-7.08	20250115	1813	15.83	20250102	3430	-38.78	20240405	1807	16.21	20241126	N	143210	500	109 억	27924	N	N	8	N	N
48	20250117	100846	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2145	-15	5	-0.69	3524485	1637	4.31	2155	2170	2140	2805	1515	2160	2153.01	0.13	255	2306	2232	2176	2102	2046	2270	2140	109	645	500	1510	5	1	21875747	469	-1.56	0.18	12	0.01	-1378.00	12150.00	3430	20240405	-37.46	1807	20241126	18.71	2260	-5.09	20250115	1813	18.31	20250102	3430	-37.46	20240405	1807	18.71	20241126	N	143210	500	109 억	27924	N	N	8	N	N
49	20250117	090845	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2170	10	2	0.46	232295	108	0.28	2155	2170	2150	2805	1515	2160	2150.88	0.13	30	2306	2232	2176	2102	2046	2270	2140	109	645	500	1510	5	1	21875747	475	-1.57	0.18	12	0.00	-1378.00	12150.00	3430	20240405	-36.73	1807	20241126	20.09	2260	-3.98	20250115	1813	19.69	20250102	3430	-36.73	20240405	1807	20.09	20241126	N	143210	500	109 억	27924	N	N	8	N	N
50	20250116	160838	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2160	15	2	0.70	83128065	37944	78.77	2120	2250	2120	2785	1505	2145	2190.81	0.12	575	2311	2227	2176	2092	2041	2270	2135	109	640	500	1500	5	1	21875747	473	-1.57	0.18	12	0.17	-1378.00	12150.00	3430	20240405	-37.03	1807	20241126	19.54	2260	-4.42	20250115	1813	19.14	20250102	3430	-37.03	20240405	1807	19.54	20241126	N	143210	500	109 억	27335	N	N	8	N	N
51	20250116	150756	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2170	25	2	1.17	78445955	35783	74.28	2120	2250	2120	2785	1505	2145	2192.27	0.12	267	2311	2227	2176	2092	2041	2270	2135	109	640	500	1500	5	1	21875747	475	-1.57	0.18	12	0.16	-1378.00	12150.00	3430	20240405	-36.73	1807	20241126	20.09	2260	-3.98	20250115	1813	19.69	20250102	3430	-36.73	20240405	1807	20.09	20241126	N	143210	500	109 억	27335	N	N	1	N	N
52	20250116	140843	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2165	20	2	0.93	65639955	29901	62.07	2120	2250	2120	2785	1505	2145	2195.24	0.12	134	2311	2227	2176	2092	2041	2270	2135	109	640	500	1500	5	1	21875747	474	-1.57	0.18	12	0.14	-1378.00	12150.00	3430	20240405	-36.88	1807	20241126	19.81	2260	-4.20	20250115	1813	19.42	20250102	3430	-36.88	20240405	1807	19.81	20241126	N	143210	500	109 억	27335	N	N	1	N	N
53	20250116	130841	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2170	25	2	1.17	50484260	23032	47.81	2120	2250	2120	2785	1505	2145	2191.92	0.12	-15	2311	2227	2176	2092	2041	2270	2135	109	640	500	1500	5	1	21875747	475	-1.57	0.18	12	0.11	-1378.00	12150.00	3430	20240405	-36.73	1807	20241126	20.09	2260	-3.98	20250115	1813	19.69	20250102	3430	-36.73	20240405	1807	20.09	20241126	N	143210	500	109 억	27335	N	N	1	N	N
54	20250116	120842	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2200	55	2	2.56	39495450	17983	37.33	2120	2250	2120	2785	1505	2145	2196.27	0.12	-162	2311	2227	2176	2092	2041	2270	2135	109	640	500	1500	5	1	21875747	481	-1.60	0.18	12	0.08	-1378.00	12150.00	3430	20240405	-35.86	1807	20241126	21.75	2260	-2.65	20250115	1813	21.35	20250102	3430	-35.86	20240405	1807	21.75	20241126	N	143210	500	109 억	27335	N	N	1	N	N
55	20250116	110843	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2220	75	2	3.50	37369065	17012	35.32	2120	2250	2120	2785	1505	2145	2196.63	0.12	-61	2311	2227	2176	2092	2041	2270	2135	109	640	500	1500	5	1	21875747	486	-1.61	0.18	12	0.08	-1378.00	12150.00	3430	20240405	-35.28	1807	20241126	22.86	2260	-1.77	20250115	1813	22.45	20250102	3430	-35.28	20240405	1807	22.86	20241126	N	143210	500	109 억	27335	N	N	1	N	N
56	20250116	100843	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2210	65	2	3.03	21369030	9790	20.32	2120	2210	2120	2785	1505	2145	2182.74	0.12	-172	2311	2227	2176	2092	2041	2270	2135	109	640	500	1500	5	1	21875747	483	-1.60	0.18	12	0.04	-1378.00	12150.00	3430	20240405	-35.57	1807	20241126	22.30	2260	-2.21	20250115	1813	21.90	20250102	3430	-35.57	20240405	1807	22.30	20241126	N	143210	500	109 억	27335	N	N	1	N	N
57	20250116	090845	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2140	-5	5	-0.23	119765	56	0.12	2120	2150	2120	2785	1505	2145	2138.66	0.12	2	2311	2227	2176	2092	2041	2270	2135	109	640	500	1500	5	1	21875747	468	-1.55	0.18	12	0.00	-1378.00	12150.00	3430	20240405	-37.61	1807	20241126	18.43	2260	-5.31	20250115	1813	18.04	20250102	3430	-37.61	20240405	1807	18.43	20241126	N	143210	500	109 억	27335	N	N	1	N	N
58	20250115	160840	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2145	5	2	0.23	105500295	48072	136.74	2125	2260	2125	2780	1500	2140	2194.70	0.12	449	2253	2196	2118	2061	1983	2225	2090	109	640	500	1490	5	1	21875747	469	-1.56	0.18	12	0.22	-1378.00	12150.00	3430	20240405	-37.46	1807	20241126	18.71	2260	-5.09	20250115	1813	18.31	20250102	3430	-37.46	20240405	1807	18.71	20241126	N	143210	500	109 억	26886	N	N	1	N	N
59	20250115	150841	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2175	35	2	1.64	100028860	45541	129.54	2125	2260	2125	2780	1500	2140	2196.46	0.12	847	2253	2196	2118	2061	1983	2225	2090	109	640	500	1490	5	1	21875747	476	-1.58	0.18	12	0.21	-1378.00	12150.00	3430	20240405	-36.59	1807	20241126	20.37	2260	-3.76	20250115	1813	19.97	20250102	3430	-36.59	20240405	1807	20.37	20241126	N	143210	500	109 억	26886	N	N	2	N	N
60	20250115	140835	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2195	55	2	2.57	84406390	38338	109.05	2125	2260	2125	2780	1500	2140	2201.64	0.12	731	2253	2196	2118	2061	1983	2225	2090	109	640	500	1490	5	1	21875747	480	-1.59	0.18	12	0.18	-1378.00	12150.00	3430	20240405	-36.01	1807	20241126	21.47	2260	-2.88	20250115	1813	21.07	20250102	3430	-36.01	20240405	1807	21.47	20241126	N	143210	500	109 억	26886	N	N	2	N	N
61	20250115	130841	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2205	65	2	3.04	83687215	38012	108.12	2125	2260	2125	2780	1500	2140	2201.60	0.12	709	2253	2196	2118	2061	1983	2225	2090	109	640	500	1490	5	1	21875747	482	-1.60	0.18	12	0.17	-1378.00	12150.00	3430	20240405	-35.71	1807	20241126	22.03	2260	-2.43	20250115	1813	21.62	20250102	3430	-35.71	20240405	1807	22.03	20241126	N	143210	500	109 억	26886	N	N	2	N	N
62	20250115	120824	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2195	55	2	2.57	38411760	17641	50.18	2125	2195	2125	2780	1500	2140	2177.41	0.12	151	2253	2196	2118	2061	1983	2225	2090	109	640	500	1490	5	1	21875747	480	-1.59	0.18	12	0.08	-1378.00	12150.00	3430	20240405	-36.01	1807	20241126	21.47	2195	0.00	20250115	1813	21.07	20250102	3430	-36.01	20240405	1807	21.47	20241126	N	143210	500	109 억	26886	N	N	2	N	N
63	20250115	110841	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2195	55	2	2.57	33764175	15518	44.14	2125	2195	2125	2780	1500	2140	2175.81	0.12	151	2253	2196	2118	2061	1983	2225	2090	109	640	500	1490	5	1	21875747	480	-1.59	0.18	12	0.07	-1378.00	12150.00	3430	20240405	-36.01	1807	20241126	21.47	2195	0.00	20250115	1813	21.07	20250102	3430	-36.01	20240405	1807	21.47	20241126	N	143210	500	109 억	26886	N	N	2	N	N
64	20250115	100840	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2165	25	2	1.17	18527700	8531	24.27	2125	2195	2125	2780	1500	2140	2171.81	0.12	128	2253	2196	2118	2061	1983	2225	2090	109	640	500	1490	5	1	21875747	474	-1.57	0.18	12	0.04	-1378.00	12150.00	3430	20240405	-36.88	1807	20241126	19.81	2195	-1.37	20250115	1813	19.42	20250102	3430	-36.88	20240405	1807	19.81	20241126	N	143210	500	109 억	26886	N	N	2	N	N
65	20250115	090843	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2145	5	2	0.23	497460	233	0.66	2125	2150	2125	2780	1500	2140	2135.02	0.12	14	2253	2196	2118	2061	1983	2225	2090	109	640	500	1490	5	1	21875747	469	-1.56	0.18	12	0.00	-1378.00	12150.00	3430	20240405	-37.46	1807	20241126	18.71	2175	-1.38	20250114	1813	18.31	20250102	3430	-37.46	20240405	1807	18.71	20241126	N	143210	500	109 억	26886	N	N	2	N	N
66	20250114	160824	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2140	55	2	2.64	74315750	35157	143.83	2085	2175	2040	2710	1460	2085	2113.83	0.12	-24	2146	2115	2054	2023	1962	2131	2039	109	625	500	1450	5	1	21875747	468	-1.55	0.18	12	0.16	-1378.00	12150.00	3430	20240405	-37.61	1807	20241126	18.43	2175	-1.61	20250114	1813	18.04	20250102	3430	-37.61	20240405	1807	18.43	20241126	N	143210	500	109 억	26910	N	N	2	N	N
67	20250114	150838	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2145	60	2	2.88	73691435	34866	142.64	2085	2175	2040	2710	1460	2085	2113.56	0.12	57	2146	2115	2054	2023	1962	2131	2039	109	625	500	1450	5	1	21875747	469	-1.56	0.18	12	0.16	-1378.00	12150.00	3430	20240405	-37.46	1807	20241126	18.71	2175	-1.38	20250114	1813	18.31	20250102	3430	-37.46	20240405	1807	18.71	20241126	N	143210	500	109 억	26910	N	N	14	N	N
68	20250114	140836	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2140	55	2	2.64	49092905	23454	95.95	2085	2150	2040	2710	1460	2085	2093.16	0.12	600	2146	2115	2054	2023	1962	2131	2039	109	625	500	1450	5	1	21875747	468	-1.55	0.18	12	0.11	-1378.00	12150.00	3430	20240405	-37.61	1807	20241126	18.43	2150	-0.47	20250114	1813	18.04	20250102	3430	-37.61	20240405	1807	18.43	20241126	N	143210	500	109 억	26910	N	N	14	N	N
69	20250114	130835	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2115	30	2	1.44	43241000	20708	84.72	2085	2135	2040	2710	1460	2085	2088.13	0.12	954	2146	2115	2054	2023	1962	2131	2039	109	625	500	1450	5	1	21875747	463	-1.53	0.17	12	0.09	-1378.00	12150.00	3430	20240405	-38.34	1807	20241126	17.04	2135	-0.94	20250114	1813	16.66	20250102	3430	-38.34	20240405	1807	17.04	20241126	N	143210	500	109 억	26910	N	N	14	N	N
70	20250114	120833	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2085	0	3	0.00	20658120	9957	40.74	2085	2095	2040	2710	1460	2085	2074.73	0.12	-118	2146	2115	2054	2023	1962	2131	2039	109	625	500	1450	5	1	21875747	456	-1.51	0.17	12	0.05	-1378.00	12150.00	3430	20240405	-39.21	1807	20241126	15.38	2095	-0.48	20250114	1813	15.00	20250102	3430	-39.21	20240405	1807	15.38	20241126	N	143210	500	109 억	26910	N	N	14	N	N
71	20250114	110833	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2085	0	3	0.00	15869125	7657	31.33	2085	2095	2040	2710	1460	2085	2072.50	0.12	-61	2146	2115	2054	2023	1962	2131	2039	109	625	500	1450	5	1	21875747	456	-1.51	0.17	12	0.04	-1378.00	12150.00	3430	20240405	-39.21	1807	20241126	15.38	2095	-0.48	20250114	1813	15.00	20250102	3430	-39.21	20240405	1807	15.38	20241126	N	143210	500	109 억	26910	N	N	14	N	N
72	20250114	100831	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2045	-40	5	-1.92	7248875	3520	14.40	2085	2090	2040	2710	1460	2085	2059.34	0.12	447	2146	2115	2054	2023	1962	2131	2039	109	625	500	1450	5	1	21875747	447	-1.48	0.17	12	0.02	-1378.00	12150.00	3430	20240405	-40.38	1807	20241126	13.17	2090	-2.15	20250114	1813	12.80	20250102	3430	-40.38	20240405	1807	13.17	20241126	N	143210	500	109 억	26910	N	N	14	N	N
73	20250114	090835	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2060	-25	5	-1.20	2407835	1165	4.77	2085	2090	2040	2710	1460	2085	2066.81	0.12	447	2146	2115	2054	2023	1962	2131	2039	109	625	500	1450	5	1	21875747	451	-1.49	0.17	12	0.01	-1378.00	12150.00	3430	20240405	-39.94	1807	20241126	14.00	2090	-1.44	20250114	1813	13.62	20250102	3430	-39.94	20240405	1807	14.00	20241126	N	143210	500	109 억	26910	N	N	14	N	N
74	20250113	160823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2085	89	2	4.46	49903960	24443	92.83	1993	2085	1993	2590	1398	1996	2041.65	0.12	-326	2098	2046	1973	1921	1848	2073	1948	109	594	500	1390	5	1	21875747	456	-1.51	0.17	12	0.11	-1378.00	12150.00	3430	20240405	-39.21	1807	20241126	15.38	2085	0.00	20250113	1813	15.00	20250102	3430	-39.21	20240405	1807	15.38	20241126	N	143210	500	109 억	27236	N	N	14	N	N
75	20250113	150827	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2065	69	2	3.46	43008465	21122	80.22	1993	2065	1993	2590	1398	1996	2036.19	0.12	-389	2098	2046	1973	1921	1848	2073	1948	109	594	500	1390	5	1	21875747	452	-1.50	0.17	12	0.10	-1378.00	12150.00	3430	20240405	-39.80	1807	20241126	14.28	2065	0.00	20250113	1813	13.90	20250102	3430	-39.80	20240405	1807	14.28	20241126	N	143210	500	109 억	27236	N	N	19	N	N
76	20250113	140807	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2055	59	2	2.96	32473985	16004	60.78	1993	2065	1993	2590	1398	1996	2029.12	0.12	-415	2098	2046	1973	1921	1848	2073	1948	109	594	500	1390	5	1	21875747	450	-1.49	0.17	12	0.07	-1378.00	12150.00	3430	20240405	-40.09	1807	20241126	13.72	2065	-0.48	20250113	1813	13.35	20250102	3430	-40.09	20240405	1807	13.72	20241126	N	143210	500	109 억	27236	N	N	19	N	N
77	20250113	130816	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2045	49	2	2.45	27944355	13796	52.39	1993	2050	1993	2590	1398	1996	2025.54	0.12	-427	2098	2046	1973	1921	1848	2073	1948	109	594	500	1390	5	1	21875747	447	-1.48	0.17	12	0.06	-1378.00	12150.00	3430	20240405	-40.38	1807	20241126	13.17	2050	0.00	20250107	1813	12.80	20250102	3430	-40.38	20240405	1807	13.17	20241126	N	143210	500	109 억	27236	N	N	19	N	N
78	20250113	120818	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2030	34	2	1.70	18314315	9079	34.48	1993	2035	1993	2590	1398	1996	2017.22	0.12	-114	2098	2046	1973	1921	1848	2073	1948	109	594	500	1390	5	1	21875747	444	-1.47	0.17	12	0.04	-1378.00	12150.00	3430	20240405	-40.82	1807	20241126	12.34	2050	-0.98	20250107	1813	11.97	20250102	3430	-40.82	20240405	1807	12.34	20241126	N	143210	500	109 억	27236	N	N	19	N	N
79	20250113	110817	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2020	24	2	1.20	13206860	6563	24.92	1993	2025	1993	2590	1398	1996	2012.32	0.12	-437	2098	2046	1973	1921	1848	2073	1948	109	594	500	1390	5	1	21875747	442	-1.47	0.17	12	0.03	-1378.00	12150.00	3430	20240405	-41.11	1807	20241126	11.79	2050	-1.46	20250107	1813	11.42	20250102	3430	-41.11	20240405	1807	11.79	20241126	N	143210	500	109 억	27236	N	N	19	N	N
80	20250113	100816	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2020	24	2	1.20	8201335	4080	15.50	1993	2020	1993	2590	1398	1996	2010.13	0.12	-315	2098	2046	1973	1921	1848	2073	1948	109	594	500	1390	5	1	21875747	442	-1.47	0.17	12	0.02	-1378.00	12150.00	3430	20240405	-41.11	1807	20241126	11.79	2050	-1.46	20250107	1813	11.42	20250102	3430	-41.11	20240405	1807	11.79	20241126	N	143210	500	109 억	27236	N	N	19	N	N
81	20250113	090821	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1994	-2	5	-0.10	291615	146	0.55	1993	2010	1993	2590	1398	1996	1997.36	0.12	130	2098	2046	1973	1921	1848	2073	1948	109	594	500	1390	1	1	21875747	436	-1.45	0.16	12	0.00	-1378.00	12150.00	3430	20240405	-41.87	1807	20241126	10.35	2050	-2.73	20250107	1813	9.98	20250102	3430	-41.87	20240405	1807	10.35	20241126	N	143210	500	109 억	27236	N	N	19	N	N
82	20250110	160759	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1996	36	2	1.84	52473953	26330	190.37	1965	2025	1900	2545	1372	1960	1992.93	0.13	-145	1996	1978	1968	1950	1940	1987	1959	109	585	500	1370	1	1	21875747	437	-1.45	0.16	12	0.12	-1378.00	12150.00	3430	20240405	-41.81	1807	20241126	10.46	2050	-2.63	20250107	1813	10.09	20250102	3430	-41.81	20240405	1807	10.46	20241126	N	143210	500	109 억	27395	N	N	19	N	N
83	20250110	150809	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2000	40	2	2.04	50727524	25457	184.06	1965	2025	1900	2545	1372	1960	1992.67	0.13	-302	1996	1978	1968	1950	1940	1987	1959	109	585	500	1370	5	1	21875747	438	-1.45	0.16	12	0.12	-1378.00	12150.00	3430	20240405	-41.69	1807	20241126	10.68	2050	-2.44	20250107	1813	10.31	20250102	3430	-41.69	20240405	1807	10.68	20241126	N	143210	500	109 억	27395	N	N	1	N	N
84	20250110	140813	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2015	55	2	2.81	39920229	20059	145.03	1965	2025	1900	2545	1372	1960	1990.14	0.13	-431	1996	1978	1968	1950	1940	1987	1959	109	585	500	1370	5	1	21875747	441	-1.46	0.17	12	0.09	-1378.00	12150.00	3430	20240405	-41.25	1807	20241126	11.51	2050	-1.71	20250107	1813	11.14	20250102	3430	-41.25	20240405	1807	11.51	20241126	N	143210	500	109 억	27395	N	N	1	N	N
85	20250110	130812	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1988	28	2	1.43	15448101	7792	56.34	1965	2025	1959	2545	1372	1960	1982.56	0.13	187	1996	1978	1968	1950	1940	1987	1959	109	585	500	1370	1	1	21875747	435	-1.44	0.16	12	0.04	-1378.00	12150.00	3430	20240405	-42.04	1807	20241126	10.02	2050	-3.02	20250107	1813	9.65	20250102	3430	-42.04	20240405	1807	10.02	20241126	N	143210	500	109 억	27395	N	N	1	N	N
86	20250110	120813	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1985	25	2	1.28	15037270	7585	54.84	1965	2025	1959	2545	1372	1960	1982.50	0.13	184	1996	1978	1968	1950	1940	1987	1959	109	585	500	1370	1	1	21875747	434	-1.44	0.16	12	0.03	-1378.00	12150.00	3430	20240405	-42.13	1807	20241126	9.85	2050	-3.17	20250107	1813	9.49	20250102	3430	-42.13	20240405	1807	9.85	20241126	N	143210	500	109 억	27395	N	N	1	N	N
87	20250110	110811	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1977	17	2	0.87	4960810	2516	18.19	1965	1978	1959	2545	1372	1960	1971.71	0.13	-332	1996	1978	1968	1950	1940	1987	1959	109	585	500	1370	1	1	21875747	432	-1.43	0.16	12	0.01	-1378.00	12150.00	3430	20240405	-42.36	1807	20241126	9.41	2050	-3.56	20250107	1813	9.05	20250102	3430	-42.36	20240405	1807	9.41	20241126	N	143210	500	109 억	27395	N	N	1	N	N
88	20250110	100809	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1975	15	2	0.77	4223116	2140	15.47	1965	1977	1960	2545	1372	1960	1973.42	0.13	-332	1996	1978	1968	1950	1940	1987	1959	109	585	500	1370	1	1	21875747	432	-1.43	0.16	12	0.01	-1378.00	12150.00	3430	20240405	-42.42	1807	20241126	9.30	2050	-3.66	20250107	1813	8.94	20250102	3430	-42.42	20240405	1807	9.30	20241126	N	143210	500	109 억	27395	N	N	1	N	N
89	20250110	090813	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1960	0	3	0.00	235257	120	0.87	1965	1975	1960	2545	1372	1960	1960.47	0.13	0	1996	1978	1968	1950	1940	1987	1959	109	585	500	1370	1	1	21875747	429	-1.42	0.16	12	0.00	-1378.00	12150.00	3430	20240405	-42.86	1807	20241126	8.47	2050	-4.39	20250107	1813	8.11	20250102	3430	-42.86	20240405	1807	8.47	20241126	N	143210	500	109 억	27395	N	N	1	N	N
90	20250109	160805	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1960	2	2	0.10	27213220	13824	133.35	1958	1986	1958	2545	1371	1958	1968.55	0.13	-1066	1994	1976	1945	1927	1896	1985	1936	109	587	500	1370	1	1	21875747	429	-1.42	0.16	12	0.06	-1378.00	12150.00	3430	20240405	-42.86	1807	20241126	8.47	2050	-4.39	20250107	1813	8.11	20250102	3430	-42.86	20240405	1807	8.47	20241126	N	143210	500	109 억	28475	N	N	1	N	N
91	20250109	150801	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1969	11	2	0.56	26133242	13273	128.03	1958	1986	1958	2545	1371	1958	1968.90	0.13	-518	1994	1976	1945	1927	1896	1985	1936	109	587	500	1370	1	1	21875747	431	-1.43	0.16	12	0.06	-1378.00	12150.00	3430	20240405	-42.59	1807	20241126	8.97	2050	-3.95	20250107	1813	8.60	20250102	3430	-42.59	20240405	1807	8.97	20241126	N	143210	500	109 억	28475	N	N	12	N	N
92	20250109	140806	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1973	15	2	0.77	21762233	11046	106.55	1958	1986	1958	2545	1371	1958	1970.15	0.13	-518	1994	1976	1945	1927	1896	1985	1936	109	587	500	1370	1	1	21875747	432	-1.43	0.16	12	0.05	-1378.00	12150.00	3430	20240405	-42.48	1807	20241126	9.19	2050	-3.76	20250107	1813	8.83	20250102	3430	-42.48	20240405	1807	9.19	20241126	N	143210	500	109 억	28475	N	N	12	N	N
93	20250109	130806	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1973	15	2	0.77	21701070	11015	106.25	1958	1986	1958	2545	1371	1958	1970.14	0.13	-518	1994	1976	1945	1927	1896	1985	1936	109	587	500	1370	1	1	21875747	432	-1.43	0.16	12	0.05	-1378.00	12150.00	3430	20240405	-42.48	1807	20241126	9.19	2050	-3.76	20250107	1813	8.83	20250102	3430	-42.48	20240405	1807	9.19	20241126	N	143210	500	109 억	28475	N	N	12	N	N
94	20250109	120807	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1972	14	2	0.72	17268299	8758	84.48	1958	1986	1958	2545	1371	1958	1971.72	0.13	-1056	1994	1976	1945	1927	1896	1985	1936	109	587	500	1370	1	1	21875747	431	-1.43	0.16	12	0.04	-1378.00	12150.00	3430	20240405	-42.51	1807	20241126	9.13	2050	-3.80	20250107	1813	8.77	20250102	3430	-42.51	20240405	1807	9.13	20241126	N	143210	500	109 억	28475	N	N	12	N	N
95	20250109	110811	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1983	25	2	1.28	10940368	5548	53.52	1958	1983	1958	2545	1371	1958	1971.95	0.13	-946	1994	1976	1945	1927	1896	1985	1936	109	587	500	1370	1	1	21875747	434	-1.44	0.16	12	0.03	-1378.00	12150.00	3430	20240405	-42.19	1807	20241126	9.74	2050	-3.27	20250107	1813	9.38	20250102	3430	-42.19	20240405	1807	9.74	20241126	N	143210	500	109 억	28475	N	N	12	N	N
96	20250109	100808	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1966	8	2	0.41	5758695	2928	28.24	1958	1979	1958	2545	1371	1958	1966.77	0.13	-529	1994	1976	1945	1927	1896	1985	1936	109	587	500	1370	1	1	21875747	430	-1.43	0.16	12	0.01	-1378.00	12150.00	3430	20240405	-42.68	1807	20241126	8.80	2050	-4.10	20250107	1813	8.44	20250102	3430	-42.68	20240405	1807	8.80	20241126	N	143210	500	109 억	28475	N	N	12	N	N
97	20250109	090812	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1965	7	2	0.36	27419	14	0.14	1958	1965	1958	2545	1371	1958	1958.50	0.13	0	1994	1976	1945	1927	1896	1985	1936	109	587	500	1370	1	1	21875747	430	-1.43	0.16	12	0.00	-1378.00	12150.00	3430	20240405	-42.71	1807	20241126	8.74	2050	-4.15	20250107	1813	8.38	20250102	3430	-42.71	20240405	1807	8.74	20241126	N	143210	500	109 억	28475	N	N	12	N	N
98	20250108	160801	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1958	47	2	2.46	19999842	10275	58.78	1914	1963	1914	2480	1338	1911	1945.36	0.13	-491	2122	2016	1944	1838	1766	2069	1891	109	569	500	1330	1	1	21875747	428	-1.42	0.16	12	0.05	-1378.00	12150.00	3430	20240405	-42.92	1807	20241126	8.36	2050	-4.49	20250107	1813	8.00	20250102	3430	-42.92	20240405	1807	8.36	20241126	N	143210	500	109 억	28966	N	N	12	N	N
99	20250108	150803	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1958	47	2	2.46	16669044	8574	49.05	1914	1962	1914	2480	1338	1911	1944.14	0.13	-491	2122	2016	1944	1838	1766	2069	1891	109	569	500	1330	1	1	21875747	428	-1.42	0.16	12	0.04	-1378.00	12150.00	3430	20240405	-42.92	1807	20241126	8.36	2050	-4.49	20250107	1813	8.00	20250102	3430	-42.92	20240405	1807	8.36	20241126	N	143210	500	109 억	28966	N	N	6	N	N
100	20250108	140806	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1946	35	2	1.83	15482574	7967	45.58	1914	1960	1914	2480	1338	1911	1943.34	0.13	-147	2122	2016	1944	1838	1766	2069	1891	109	569	500	1330	1	1	21875747	426	-1.41	0.16	12	0.04	-1378.00	12150.00	3430	20240405	-43.27	1807	20241126	7.69	2050	-5.07	20250107	1813	7.34	20250102	3430	-43.27	20240405	1807	7.69	20241126	N	143210	500	109 억	28966	N	N	6	N	N
101	20250108	130806	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1958	47	2	2.46	9931854	5126	29.32	1914	1958	1914	2480	1338	1911	1937.54	0.13	-129	2122	2016	1944	1838	1766	2069	1891	109	569	500	1330	1	1	21875747	428	-1.42	0.16	12	0.02	-1378.00	12150.00	3430	20240405	-42.92	1807	20241126	8.36	2050	-4.49	20250107	1813	8.00	20250102	3430	-42.92	20240405	1807	8.36	20241126	N	143210	500	109 억	28966	N	N	6	N	N
102	20250108	120802	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1956	45	2	2.35	9722618	5019	28.71	1914	1956	1914	2480	1338	1911	1937.16	0.13	-129	2122	2016	1944	1838	1766	2069	1891	109	569	500	1330	1	1	21875747	428	-1.42	0.16	12	0.02	-1378.00	12150.00	3430	20240405	-42.97	1807	20241126	8.25	2050	-4.59	20250107	1813	7.89	20250102	3430	-42.97	20240405	1807	8.25	20241126	N	143210	500	109 억	28966	N	N	6	N	N
103	20250108	110803	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1937	26	2	1.36	3908326	2024	11.58	1914	1938	1914	2480	1338	1911	1930.99	0.13	-3	2122	2016	1944	1838	1766	2069	1891	109	569	500	1330	1	1	21875747	424	-1.41	0.16	12	0.01	-1378.00	12150.00	3430	20240405	-43.53	1807	20241126	7.19	2050	-5.51	20250107	1813	6.84	20250102	3430	-43.53	20240405	1807	7.19	20241126	N	143210	500	109 억	28966	N	N	6	N	N
104	20250108	100804	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1937	26	2	1.36	3436995	1780	10.18	1914	1938	1914	2480	1338	1911	1930.90	0.13	-3	2122	2016	1944	1838	1766	2069	1891	109	569	500	1330	1	1	21875747	424	-1.41	0.16	12	0.01	-1378.00	12150.00	3430	20240405	-43.53	1807	20241126	7.19	2050	-5.51	20250107	1813	6.84	20250102	3430	-43.53	20240405	1807	7.19	20241126	N	143210	500	109 억	28966	N	N	6	N	N
105	20250108	090804	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1932	21	2	1.10	222846	116	0.66	1914	1932	1914	2480	1338	1911	1921.09	0.13	38	2122	2016	1944	1838	1766	2069	1891	109	569	500	1330	1	1	21875747	423	-1.40	0.16	12	0.00	-1378.00	12150.00	3430	20240405	-43.67	1807	20241126	6.92	2050	-5.76	20250107	1813	6.56	20250102	3430	-43.67	20240405	1807	6.92	20241126	N	143210	500	109 억	28966	N	N	6	N	N
106	20250107	160757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1911	41	2	2.19	33581826	17480	454.62	1872	2050	1872	2430	1309	1870	1921.16	0.13	273	1882	1875	1863	1856	1844	1879	1860	109	560	500	1300	1	1	21875747	418	-1.39	0.16	12	0.08	-1378.00	12150.00	3430	20240405	-44.29	1807	20241126	5.76	2050	-6.78	20250107	1813	5.41	20250102	3430	-44.29	20240405	1807	5.76	20241126	N	143210	500	109 억	28693	N	N	6	N	N
107	20250107	150758	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1915	45	2	2.41	31589509	16438	427.52	1872	2050	1872	2430	1309	1870	1921.74	0.13	805	1882	1875	1863	1856	1844	1879	1860	109	560	500	1300	1	1	21875747	419	-1.39	0.16	12	0.08	-1378.00	12150.00	3430	20240405	-44.17	1807	20241126	5.98	2050	-6.59	20250107	1813	5.63	20250102	3430	-44.17	20240405	1807	5.98	20241126	N	143210	500	109 억	28693	N	N	0	N	N
108	20250107	140757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1914	44	2	2.35	15752055	8302	215.92	1872	1914	1872	2430	1309	1870	1897.38	0.13	586	1882	1875	1863	1856	1844	1879	1860	109	560	500	1300	1	1	21875747	419	-1.39	0.16	12	0.04	-1378.00	12150.00	3430	20240405	-44.20	1807	20241126	5.92	1914	0.00	20250107	1813	5.57	20250102	3430	-44.20	20240405	1807	5.92	20241126	N	143210	500	109 억	28693	N	N	0	N	N
109	20250107	130757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1912	42	2	2.25	13312341	7026	182.73	1872	1912	1872	2430	1309	1870	1894.73	0.13	657	1882	1875	1863	1856	1844	1879	1860	109	560	500	1300	1	1	21875747	418	-1.39	0.16	12	0.03	-1378.00	12150.00	3430	20240405	-44.26	1807	20241126	5.81	1912	0.00	20250107	1813	5.46	20250102	3430	-44.26	20240405	1807	5.81	20241126	N	143210	500	109 억	28693	N	N	0	N	N
110	20250107	120758	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1900	30	2	1.60	7455769	3945	102.60	1872	1901	1872	2430	1309	1870	1889.93	0.13	1001	1882	1875	1863	1856	1844	1879	1860	109	560	500	1300	1	1	21875747	416	-1.38	0.16	12	0.02	-1378.00	12150.00	3430	20240405	-44.61	1807	20241126	5.15	1901	-0.05	20250107	1813	4.80	20250102	3430	-44.61	20240405	1807	5.15	20241126	N	143210	500	109 억	28693	N	N	0	N	N
111	20250107	110754	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1900	30	2	1.60	7455769	3945	102.60	1872	1901	1872	2430	1309	1870	1889.93	0.13	1001	1882	1875	1863	1856	1844	1879	1860	109	560	500	1300	1	1	21875747	416	-1.38	0.16	12	0.02	-1378.00	12150.00	3430	20240405	-44.61	1807	20241126	5.15	1901	-0.05	20250107	1813	4.80	20250102	3430	-44.61	20240405	1807	5.15	20241126	N	143210	500	109 억	28693	N	N	0	N	N
112	20250107	100800	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1884	14	2	0.75	5889711	3118	81.09	1872	1901	1872	2430	1309	1870	1888.94	0.13	1056	1882	1875	1863	1856	1844	1879	1860	109	560	500	1300	1	1	21875747	412	-1.37	0.16	12	0.01	-1378.00	12150.00	3430	20240405	-45.07	1807	20241126	4.26	1901	-0.89	20250107	1813	3.92	20250102	3430	-45.07	20240405	1807	4.26	20241126	N	143210	500	109 억	28693	N	N	0	N	N
113	20250107	090800	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1886	16	2	0.86	153518	82	2.13	1872	1886	1872	2430	1309	1870	1872.17	0.13	0	1882	1875	1863	1856	1844	1879	1860	109	560	500	1300	1	1	21875747	413	-1.37	0.16	12	0.00	-1378.00	12150.00	3430	20240405	-45.01	1807	20241126	4.37	1890	-0.21	20250103	1813	4.03	20250102	3430	-45.01	20240405	1807	4.37	20241126	N	143210	500	109 억	28693	N	N	0	N	N
114	20250106	160749	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1870	25	2	1.36	5855315	3144	28.96	1856	1870	1851	2395	1292	1845	1862.38	0.13	-69	1913	1878	1855	1820	1797	1896	1838	109	550	500	1290	1	1	21875747	409	-1.36	0.15	12	0.01	-1378.00	12150.00	3430	20240405	-45.48	1807	20241126	3.49	1890	-1.06	20250103	1813	3.14	20250102	3430	-45.48	20240405	1807	3.49	20241126	N	143210	500	109 억	28776	N	N	0	N	N
115	20250106	150747	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1861	16	2	0.87	3731249	2008	18.49	1856	1865	1851	2395	1292	1845	1858.19	0.13	-69	1913	1878	1855	1820	1797	1896	1838	109	550	500	1290	1	1	21875747	407	-1.35	0.15	12	0.01	-1378.00	12150.00	3430	20240405	-45.74	1807	20241126	2.99	1890	-1.53	20250103	1813	2.65	20250102	3430	-45.74	20240405	1807	2.99	20241126	N	143210	500	109 억	28776	N	N	0	N	N
116	20250106	140749	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1860	15	2	0.81	3708912	1996	18.38	1856	1860	1851	2395	1292	1845	1858.17	0.13	-69	1913	1878	1855	1820	1797	1896	1838	109	550	500	1290	1	1	21875747	407	-1.35	0.15	12	0.01	-1378.00	12150.00	3430	20240405	-45.77	1807	20241126	2.93	1890	-1.59	20250103	1813	2.59	20250102	3430	-45.77	20240405	1807	2.93	20241126	N	143210	500	109 억	28776	N	N	0	N	N
117	20250106	130746	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1860	15	2	0.81	3708912	1996	18.38	1856	1860	1851	2395	1292	1845	1858.17	0.13	-69	1913	1878	1855	1820	1797	1896	1838	109	550	500	1290	1	1	21875747	407	-1.35	0.15	12	0.01	-1378.00	12150.00	3430	20240405	-45.77	1807	20241126	2.93	1890	-1.59	20250103	1813	2.59	20250102	3430	-45.77	20240405	1807	2.93	20241126	N	143210	500	109 억	28776	N	N	0	N	N
118	20250106	120745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1858	13	2	0.70	1794142	966	8.90	1856	1859	1851	2395	1292	1845	1857.29	0.13	-69	1913	1878	1855	1820	1797	1896	1838	109	550	500	1290	1	1	21875747	406	-1.35	0.15	12	0.00	-1378.00	12150.00	3430	20240405	-45.83	1807	20241126	2.82	1890	-1.69	20250103	1813	2.48	20250102	3430	-45.83	20240405	1807	2.82	20241126	N	143210	500	109 억	28776	N	N	0	N	N
119	20250106	110744	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1859	14	2	0.76	1589662	856	7.88	1856	1859	1851	2395	1292	1845	1857.08	0.13	-69	1913	1878	1855	1820	1797	1896	1838	109	550	500	1290	1	1	21875747	407	-1.35	0.15	12	0.00	-1378.00	12150.00	3430	20240405	-45.80	1807	20241126	2.88	1890	-1.64	20250103	1813	2.54	20250102	3430	-45.80	20240405	1807	2.88	20241126	N	143210	500	109 억	28776	N	N	0	N	N
120	20250106	100742	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1858	13	2	0.70	578554	312	2.87	1856	1859	1851	2395	1292	1845	1854.34	0.13	-58	1913	1878	1855	1820	1797	1896	1838	109	550	500	1290	1	1	21875747	406	-1.35	0.15	12	0.00	-1378.00	12150.00	3430	20240405	-45.83	1807	20241126	2.82	1890	-1.69	20250103	1813	2.48	20250102	3430	-45.83	20240405	1807	2.82	20241126	N	143210	500	109 억	28776	N	N	0	N	N
121	20250106	090742	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1856	11	2	0.60	225903	122	1.12	1856	1856	1851	2395	1292	1845	1851.66	0.13	-78	1913	1878	1855	1820	1797	1896	1838	109	550	500	1290	1	1	21875747	406	-1.35	0.15	12	0.00	-1378.00	12150.00	3430	20240405	-45.89	1807	20241126	2.71	1890	-1.80	20250103	1813	2.37	20250102	3430	-45.89	20240405	1807	2.71	20241126	N	143210	500	109 억	28776	N	N	0	N	N
122	20250103	160738	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1845	24	2	1.32	20079067	10852	106.58	1832	1890	1832	2365	1275	1821	1850.26	0.13	-475	1847	1833	1823	1809	1799	1841	1817	109	544	500	1270	1	1	21875747	404	-1.34	0.15	12	0.05	-1378.00	12150.00	3430	20240405	-46.21	1807	20241126	2.10	1890	-2.38	20250103	1813	1.77	20250102	3430	-46.21	20240405	1807	2.10	20241126	N	143210	500	109 억	29251	N	N	0	N	N
123	20250103	150741	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1845	24	2	1.32	14791297	7986	78.43	1832	1890	1832	2365	1275	1821	1852.15	0.13	-398	1847	1833	1823	1809	1799	1841	1817	109	544	500	1270	1	1	21875747	404	-1.34	0.15	12	0.04	-1378.00	12150.00	3430	20240405	-46.21	1807	20241126	2.10	1890	-2.38	20250103	1813	1.77	20250102	3430	-46.21	20240405	1807	2.10	20241126	N	143210	500	109 억	29251	N	N	0	N	N
124	20250103	140741	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1860	39	2	2.14	5730553	3075	30.20	1832	1890	1832	2365	1275	1821	1863.59	0.13	-802	1847	1833	1823	1809	1799	1841	1817	109	544	500	1270	1	1	21875747	407	-1.35	0.15	12	0.01	-1378.00	12150.00	3430	20240405	-45.77	1807	20241126	2.93	1890	-1.59	20250103	1813	2.59	20250102	3430	-45.77	20240405	1807	2.93	20241126	N	143210	500	109 억	29251	N	N	0	N	N
125	20250103	130740	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1859	38	2	2.09	3581048	1919	18.85	1832	1890	1832	2365	1275	1821	1866.10	0.13	-804	1847	1833	1823	1809	1799	1841	1817	109	544	500	1270	1	1	21875747	407	-1.35	0.15	12	0.01	-1378.00	12150.00	3430	20240405	-45.80	1807	20241126	2.88	1890	-1.64	20250103	1813	2.54	20250102	3430	-45.80	20240405	1807	2.88	20241126	N	143210	500	109 억	29251	N	N	0	N	N
126	20250103	120740	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1859	38	2	2.09	3581048	1919	18.85	1832	1890	1832	2365	1275	1821	1866.10	0.13	-804	1847	1833	1823	1809	1799	1841	1817	109	544	500	1270	1	1	21875747	407	-1.35	0.15	12	0.01	-1378.00	12150.00	3430	20240405	-45.80	1807	20241126	2.88	1890	-1.64	20250103	1813	2.54	20250102	3430	-45.80	20240405	1807	2.88	20241126	N	143210	500	109 억	29251	N	N	0	N	N
127	20250103	110741	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1850	29	2	1.59	2562761	1370	13.46	1832	1890	1832	2365	1275	1821	1870.63	0.13	-754	1847	1833	1823	1809	1799	1841	1817	109	544	500	1270	1	1	21875747	405	-1.34	0.15	12	0.01	-1378.00	12150.00	3430	20240405	-46.06	1807	20241126	2.38	1890	-2.12	20250103	1813	2.04	20250102	3430	-46.06	20240405	1807	2.38	20241126	N	143210	500	109 억	29251	N	N	0	N	N
128	20250103	100738	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1843	22	2	1.21	2295221	1225	12.03	1832	1890	1832	2365	1275	1821	1873.65	0.13	-753	1847	1833	1823	1809	1799	1841	1817	109	544	500	1270	1	1	21875747	403	-1.34	0.15	12	0.01	-1378.00	12150.00	3430	20240405	-46.27	1807	20241126	1.99	1890	-2.49	20250103	1813	1.65	20250102	3430	-46.27	20240405	1807	1.99	20241126	N	143210	500	109 억	29251	N	N	0	N	N
129	20250103	090742	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1832	11	2	0.60	9160	5	0.05	1832	1832	1832	2365	1275	1821	1832.00	0.13	0	1847	1833	1823	1809	1799	1841	1817	109	544	500	1270	1	1	21875747	401	-1.33	0.15	12	0.00	-1378.00	12150.00	3430	20240405	-46.59	1807	20241126	1.38	1837	-0.27	20250102	1813	1.05	20250102	3430	-46.59	20240405	1807	1.38	20241126	N	143210	500	109 억	29251	N	N	0	N	N
130	20250102	160733	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1821	-11	5	-0.60	18661639	10182	182.15	1813	1837	1813	2380	1283	1832	1832.81	0.14	-1622	1846	1839	1828	1821	1810	1842	1824	109	548	500	1280	1	1	21875747	398	-1.32	0.15	12	0.05	-1378.00	12150.00	3430	20240405	-46.91	1807	20241126	0.77	1837	-0.87	20250102	1813	0.44	20250102	3430	-46.91	20240405	1807	0.77	20241126	N	143210	500	109 억	30887	N	N	0	N	N
131	20250102	150735	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1832	0	3	0.00	18197284	9927	177.58	1813	1837	1813	2380	1283	1832	1833.11	0.14	-1418	1846	1839	1828	1821	1810	1842	1824	109	548	500	1280	1	1	21875747	401	-1.33	0.15	12	0.05	-1378.00	12150.00	3430	20240405	-46.59	1807	20241126	1.38	1837	-0.27	20250102	1813	1.05	20250102	3430	-46.59	20240405	1807	1.38	20241126	N	143210	500	109 억	30887	N	N	0	N	N
132	20250102	140732	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1830	-2	5	-0.11	16939832	9240	165.30	1813	1837	1813	2380	1283	1832	1833.32	0.14	-1418	1846	1839	1828	1821	1810	1842	1824	109	548	500	1280	1	1	21875747	400	-1.33	0.15	12	0.04	-1378.00	12150.00	3430	20240405	-46.65	1807	20241126	1.27	1837	-0.38	20250102	1813	0.94	20250102	3430	-46.65	20240405	1807	1.27	20241126	N	143210	500	109 억	30887	N	N	0	N	N
133	20250102	130733	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1834	2	2	0.11	13241310	7222	129.19	1813	1837	1813	2380	1283	1832	1833.47	0.14	-1274	1846	1839	1828	1821	1810	1842	1824	109	548	500	1280	1	1	21875747	401	-1.33	0.15	12	0.03	-1378.00	12150.00	3430	20240405	-46.53	1807	20241126	1.49	1837	-0.16	20250102	1813	1.16	20250102	3430	-46.53	20240405	1807	1.49	20241126	N	143210	500	109 억	30887	N	N	0	N	N
134	20250102	120731	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1836	4	2	0.22	1717845	945	16.91	1813	1837	1813	2380	1283	1832	1817.83	0.14	96	1846	1839	1828	1821	1810	1842	1824	109	548	500	1280	1	1	21875747	402	-1.33	0.15	12	0.00	-1378.00	12150.00	3430	20240405	-46.47	1807	20241126	1.60	1837	-0.05	20250102	1813	1.27	20250102	3430	-46.47	20240405	1807	1.60	20241126	N	143210	500	109 억	30887	N	N	0	N	N
135	20250102	110723	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1818	-14	5	-0.76	1551772	854	15.28	1813	1836	1813	2380	1283	1832	1817.06	0.14	96	1846	1839	1828	1821	1810	1842	1824	109	548	500	1280	1	1	21875747	398	-1.32	0.15	12	0.00	-1378.00	12150.00	3430	20240405	-47.00	1807	20241126	0.61	1836	-0.98	20250102	1813	0.28	20250102	3430	-47.00	20240405	1807	0.61	20241126	N	143210	500	109 억	30887	N	N	0	N	N
136	20250102	100730	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1835	3	2	0.16	1476998	813	14.54	1813	1835	1813	2380	1283	1832	1816.73	0.14	81	1846	1839	1828	1821	1810	1842	1824	109	548	500	1280	1	1	21875747	401	-1.33	0.15	12	0.00	-1378.00	12150.00	3430	20240405	-46.50	1807	20241126	1.55	1835	0.00	20250102	1813	1.21	20250102	3430	-46.50	20240405	1807	1.55	20241126	N	143210	500	109 억	30887	N	N	0	N	N
137	20250102	090724	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1832	0	3	0.00	0	0	0.00	0	0	0	2380	1283	1832	0.00	0.14	0	1846	1839	1828	1821	1810	1842	1824	109	548	500	1280	1	1	21875747	401	-1.33	0.15	12	0.00	-1378.00	12150.00	3430	20240405	-46.59	1807	20241126	1.38	0	0.00	0	0	0.00	0	3430	-46.59	20240405	1807	1.38	20241126	N	143210	500	109 억	30887	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History