KissMeData/123700/price/prices-20250101.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 61b7199ccb Add accumulated files

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

57 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	160840	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2860	0	3	0.00	11450970	4003	108.34	2865	2875	2850	3715	2005	2860	2860.60	3.43	-234	2896	2877	2861	2842	2826	2877	2842	78	855	500	2110	5	1	15604898	446	2.54	0.24	12	0.03	1128.00	12162.00	4550	20240208	-37.14	2770	20241209	3.25	2980	-4.03	20250113	2835	0.88	20250122	4550	-37.14	20240208	2770	3.25	20241209	0.92	N	123700	500	78 억	535841	N	N	0	N	N
3	20250124	150839	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2860	0	3	0.00	9669200	3380	91.47	2865	2875	2850	3715	2005	2860	2860.71	3.43	-221	2896	2877	2861	2842	2826	2877	2842	78	855	500	2110	5	1	15604898	446	2.54	0.24	12	0.02	1128.00	12162.00	4550	20240208	-37.14	2770	20241209	3.25	2980	-4.03	20250113	2835	0.88	20250122	4550	-37.14	20240208	2770	3.25	20241209	0.92	N	123700	500	78 억	535841	N	N	0	N	N
4	20250124	140837	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2860	0	3	0.00	9206930	3218	87.09	2865	2875	2850	3715	2005	2860	2861.07	3.43	-221	2896	2877	2861	2842	2826	2877	2842	78	855	500	2110	5	1	15604898	446	2.54	0.24	12	0.02	1128.00	12162.00	4550	20240208	-37.14	2770	20241209	3.25	2980	-4.03	20250113	2835	0.88	20250122	4550	-37.14	20240208	2770	3.25	20241209	0.92	N	123700	500	78 억	535841	N	N	0	N	N
5	20250124	130839	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2855	-5	5	-0.17	5799000	2023	54.75	2865	2875	2850	3715	2005	2860	2866.53	3.43	-221	2896	2877	2861	2842	2826	2877	2842	78	855	500	2110	5	1	15604898	446	2.53	0.23	12	0.01	1128.00	12162.00	4550	20240208	-37.25	2770	20241209	3.07	2980	-4.19	20250113	2835	0.71	20250122	4550	-37.25	20240208	2770	3.07	20241209	0.92	N	123700	500	78 억	535841	N	N	0	N	N
6	20250124	120836	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	5	2	0.17	5188715	1809	48.96	2865	2875	2860	3715	2005	2860	2868.28	3.43	-221	2896	2877	2861	2842	2826	2877	2842	78	855	500	2110	5	1	15604898	447	2.54	0.24	12	0.01	1128.00	12162.00	4550	20240208	-37.03	2770	20241209	3.43	2980	-3.86	20250113	2835	1.06	20250122	4550	-37.03	20240208	2770	3.43	20241209	0.92	N	123700	500	78 억	535841	N	N	0	N	N
7	20250124	110838	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2860	0	3	0.00	4856890	1693	45.82	2865	2875	2860	3715	2005	2860	2868.81	3.43	-212	2896	2877	2861	2842	2826	2877	2842	78	855	500	2110	5	1	15604898	446	2.54	0.24	12	0.01	1128.00	12162.00	4550	20240208	-37.14	2770	20241209	3.25	2980	-4.03	20250113	2835	0.88	20250122	4550	-37.14	20240208	2770	3.25	20241209	0.92	N	123700	500	78 억	535841	N	N	0	N	N
8	20250124	100834	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	10	2	0.35	1152080	402	10.88	2865	2875	2865	3715	2005	2860	2865.87	3.43	-99	2896	2877	2861	2842	2826	2877	2842	78	855	500	2110	5	1	15604898	448	2.54	0.24	12	0.00	1128.00	12162.00	4550	20240208	-36.92	2770	20241209	3.61	2980	-3.69	20250113	2835	1.23	20250122	4550	-36.92	20240208	2770	3.61	20241209	0.92	N	123700	500	78 억	535841	N	N	0	N	N
9	20250124	090839	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	10	2	0.35	988430	345	9.34	2865	2870	2865	3715	2005	2860	2865.01	3.43	-84	2896	2877	2861	2842	2826	2877	2842	78	855	500	2110	5	1	15604898	448	2.54	0.24	12	0.00	1128.00	12162.00	4550	20240208	-36.92	2770	20241209	3.61	2980	-3.69	20250113	2835	1.23	20250122	4550	-36.92	20240208	2770	3.61	20241209	0.92	N	123700	500	78 억	535841	N	N	0	N	N
10	20250123	160835	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2860	-15	5	-0.52	10474960	3658	28.28	2860	2880	2845	3735	2015	2875	2863.68	3.44	-990	2941	2907	2871	2837	2801	2890	2820	78	860	500	2120	5	1	15604898	446	2.54	0.24	12	0.02	1128.00	12162.00	4550	20240208	-37.14	2770	20241209	3.25	2980	-4.03	20250113	2835	0.88	20250122	4550	-37.14	20240208	2770	3.25	20241209	0.91	N	123700	500	78 억	536576	N	N	0	N	N
11	20250123	150833	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	-5	5	-0.17	9305605	3249	25.11	2860	2880	2845	3735	2015	2875	2864.14	3.44	-847	2941	2907	2871	2837	2801	2890	2820	78	860	500	2120	5	1	15604898	448	2.54	0.24	12	0.02	1128.00	12162.00	4550	20240208	-36.92	2770	20241209	3.61	2980	-3.69	20250113	2835	1.23	20250122	4550	-36.92	20240208	2770	3.61	20241209	0.91	N	123700	500	78 억	536576	N	N	0	N	N
12	20250123	140833	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-10	5	-0.35	8535405	2980	23.03	2860	2880	2845	3735	2015	2875	2864.23	3.44	-781	2941	2907	2871	2837	2801	2890	2820	78	860	500	2120	5	1	15604898	447	2.54	0.24	12	0.02	1128.00	12162.00	4550	20240208	-37.03	2770	20241209	3.43	2980	-3.86	20250113	2835	1.06	20250122	4550	-37.03	20240208	2770	3.43	20241209	0.91	N	123700	500	78 억	536576	N	N	0	N	N
13	20250123	130832	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	-5	5	-0.17	8106305	2830	21.88	2860	2880	2845	3735	2015	2875	2864.42	3.44	-692	2941	2907	2871	2837	2801	2890	2820	78	860	500	2120	5	1	15604898	448	2.54	0.24	12	0.02	1128.00	12162.00	4550	20240208	-36.92	2770	20241209	3.61	2980	-3.69	20250113	2835	1.23	20250122	4550	-36.92	20240208	2770	3.61	20241209	0.91	N	123700	500	78 억	536576	N	N	0	N	N
14	20250123	120833	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	0	3	0.00	7274895	2540	19.63	2860	2880	2845	3735	2015	2875	2864.13	3.44	-692	2941	2907	2871	2837	2801	2890	2820	78	860	500	2120	5	1	15604898	449	2.55	0.24	12	0.02	1128.00	12162.00	4550	20240208	-36.81	2770	20241209	3.79	2980	-3.52	20250113	2835	1.41	20250122	4550	-36.81	20240208	2770	3.79	20241209	0.91	N	123700	500	78 억	536576	N	N	0	N	N
15	20250123	110824	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2860	-15	5	-0.52	7117370	2485	19.21	2860	2880	2845	3735	2015	2875	2864.13	3.44	-638	2941	2907	2871	2837	2801	2890	2820	78	860	500	2120	5	1	15604898	446	2.54	0.24	12	0.02	1128.00	12162.00	4550	20240208	-37.14	2770	20241209	3.25	2980	-4.03	20250113	2835	0.88	20250122	4550	-37.14	20240208	2770	3.25	20241209	0.91	N	123700	500	78 억	536576	N	N	0	N	N
16	20250123	100833	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2860	-15	5	-0.52	3403830	1187	9.18	2860	2880	2855	3735	2015	2875	2867.59	3.44	-362	2941	2907	2871	2837	2801	2890	2820	78	860	500	2120	5	1	15604898	446	2.54	0.24	12	0.01	1128.00	12162.00	4550	20240208	-37.14	2770	20241209	3.25	2980	-4.03	20250113	2835	0.88	20250122	4550	-37.14	20240208	2770	3.25	20241209	0.91	N	123700	500	78 억	536576	N	N	0	N	N
17	20250123	090833	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	5	2	0.17	1807885	629	4.86	2860	2880	2860	3735	2015	2875	2874.22	3.44	-403	2941	2907	2871	2837	2801	2890	2820	78	860	500	2120	5	1	15604898	449	2.55	0.24	12	0.00	1128.00	12162.00	4550	20240208	-36.70	2770	20241209	3.97	2980	-3.36	20250113	2835	1.59	20250122	4550	-36.70	20240208	2770	3.97	20241209	0.91	N	123700	500	78 억	536576	N	N	0	N	N
18	20250122	160826	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	-25	5	-0.86	37032005	12937	80.04	2900	2905	2835	3770	2030	2900	2862.47	3.44	-567	2933	2916	2883	2866	2833	2925	2875	78	870	500	2140	5	1	15604898	449	2.55	0.24	12	0.08	1128.00	12162.00	4550	20240208	-36.81	2770	20241209	3.79	2980	-3.52	20250113	2835	1.41	20250122	4550	-36.81	20240208	2770	3.79	20241209	0.92	N	123700	500	78 억	537130	N	N	3	N	N
19	20250122	150827	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	-25	5	-0.86	35801990	12509	77.39	2900	2905	2835	3770	2030	2900	2862.10	3.44	-508	2933	2916	2883	2866	2833	2925	2875	78	870	500	2140	5	1	15604898	449	2.55	0.24	12	0.08	1128.00	12162.00	4550	20240208	-36.81	2770	20241209	3.79	2980	-3.52	20250113	2835	1.41	20250122	4550	-36.81	20240208	2770	3.79	20241209	0.92	N	123700	500	78 억	537130	N	N	3	N	N
20	20250122	140826	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	-25	5	-0.86	34681095	12118	74.97	2900	2905	2835	3770	2030	2900	2861.95	3.44	-381	2933	2916	2883	2866	2833	2925	2875	78	870	500	2140	5	1	15604898	449	2.55	0.24	12	0.08	1128.00	12162.00	4550	20240208	-36.81	2770	20241209	3.79	2980	-3.52	20250113	2835	1.41	20250122	4550	-36.81	20240208	2770	3.79	20241209	0.92	N	123700	500	78 억	537130	N	N	3	N	N
21	20250122	130828	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	-25	5	-0.86	28318560	9894	61.21	2900	2905	2835	3770	2030	2900	2862.20	3.44	-301	2933	2916	2883	2866	2833	2925	2875	78	870	500	2140	5	1	15604898	449	2.55	0.24	12	0.06	1128.00	12162.00	4550	20240208	-36.81	2770	20241209	3.79	2980	-3.52	20250113	2835	1.41	20250122	4550	-36.81	20240208	2770	3.79	20241209	0.92	N	123700	500	78 억	537130	N	N	3	N	N
22	20250122	120825	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	-30	5	-1.03	27354805	9558	59.13	2900	2905	2835	3770	2030	2900	2861.98	3.44	-293	2933	2916	2883	2866	2833	2925	2875	78	870	500	2140	5	1	15604898	448	2.54	0.24	12	0.06	1128.00	12162.00	4550	20240208	-36.92	2770	20241209	3.61	2980	-3.69	20250113	2835	1.23	20250122	4550	-36.92	20240208	2770	3.61	20241209	0.92	N	123700	500	78 억	537130	N	N	3	N	N
23	20250122	110827	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-10	5	-0.34	24138400	8433	52.17	2900	2905	2835	3770	2030	2900	2862.37	3.44	-205	2933	2916	2883	2866	2833	2925	2875	78	870	500	2140	5	1	15604898	451	2.56	0.24	12	0.05	1128.00	12162.00	4550	20240208	-36.48	2770	20241209	4.33	2980	-3.02	20250113	2835	1.94	20250122	4550	-36.48	20240208	2770	4.33	20241209	0.92	N	123700	500	78 억	537130	N	N	3	N	N
24	20250122	100827	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2860	-40	5	-1.38	22911225	8006	49.53	2900	2905	2835	3770	2030	2900	2861.76	3.44	140	2933	2916	2883	2866	2833	2925	2875	78	870	500	2140	5	1	15604898	446	2.54	0.24	12	0.05	1128.00	12162.00	4550	20240208	-37.14	2770	20241209	3.25	2980	-4.03	20250113	2835	0.88	20250122	4550	-37.14	20240208	2770	3.25	20241209	0.92	N	123700	500	78 억	537130	N	N	3	N	N
25	20250122	090828	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	5	2	0.17	2061905	711	4.40	2900	2905	2900	3770	2030	2900	2900.01	3.44	-117	2933	2916	2883	2866	2833	2925	2875	78	870	500	2140	5	1	15604898	453	2.58	0.24	12	0.00	1128.00	12162.00	4550	20240208	-36.15	2770	20241209	4.87	2980	-2.52	20250113	2850	1.93	20250102	4550	-36.15	20240208	2770	4.87	20241209	0.92	N	123700	500	78 억	537130	N	N	3	N	N
26	20250121	160821	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	30	2	1.05	46368760	16164	85.90	2885	2900	2850	3730	2010	2870	2868.55	3.44	-4318	2946	2907	2881	2842	2816	2895	2830	78	860	500	2120	5	1	15604898	453	2.57	0.24	12	0.10	1128.00	12162.00	4550	20240208	-36.26	2770	20241209	4.69	2980	-2.68	20250113	2850	1.75	20250121	4550	-36.26	20240208	2770	4.69	20241209	0.91	N	123700	500	78 억	537525	N	N	3	N	N
27	20250121	150823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	25	2	0.87	44466530	15508	82.41	2885	2900	2850	3730	2010	2870	2867.33	3.44	-4069	2946	2907	2881	2842	2816	2895	2830	78	860	500	2120	5	1	15604898	452	2.57	0.24	12	0.10	1128.00	12162.00	4550	20240208	-36.37	2770	20241209	4.51	2980	-2.85	20250113	2850	1.58	20250121	4550	-36.37	20240208	2770	4.51	20241209	0.91	N	123700	500	78 억	537525	N	N	6	N	N
28	20250121	140824	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	20	2	0.70	41054365	14323	76.11	2885	2890	2850	3730	2010	2870	2866.32	3.44	-4094	2946	2907	2881	2842	2816	2895	2830	78	860	500	2120	5	1	15604898	451	2.56	0.24	12	0.09	1128.00	12162.00	4550	20240208	-36.48	2770	20241209	4.33	2980	-3.02	20250113	2850	1.40	20250121	4550	-36.48	20240208	2770	4.33	20241209	0.91	N	123700	500	78 억	537525	N	N	6	N	N
29	20250121	130823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	0	3	0.00	26686895	9326	49.56	2885	2890	2850	3730	2010	2870	2861.56	3.44	-469	2946	2907	2881	2842	2816	2895	2830	78	860	500	2120	5	1	15604898	448	2.54	0.24	12	0.06	1128.00	12162.00	4550	20240208	-36.92	2770	20241209	3.61	2980	-3.69	20250113	2850	0.70	20250121	4550	-36.92	20240208	2770	3.61	20241209	0.91	N	123700	500	78 억	537525	N	N	6	N	N
30	20250121	120811	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	0	3	0.00	21576180	7544	40.09	2885	2890	2850	3730	2010	2870	2860.05	3.44	-469	2946	2907	2881	2842	2816	2895	2830	78	860	500	2120	5	1	15604898	448	2.54	0.24	12	0.05	1128.00	12162.00	4550	20240208	-36.92	2770	20241209	3.61	2980	-3.69	20250113	2850	0.70	20250121	4550	-36.92	20240208	2770	3.61	20241209	0.91	N	123700	500	78 억	537525	N	N	6	N	N
31	20250121	110742	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	0	3	0.00	16137645	5641	29.98	2885	2890	2850	3730	2010	2870	2860.78	3.44	-459	2946	2907	2881	2842	2816	2895	2830	78	860	500	2120	5	1	15604898	448	2.54	0.24	12	0.04	1128.00	12162.00	4550	20240208	-36.92	2770	20241209	3.61	2980	-3.69	20250113	2850	0.70	20250121	4550	-36.92	20240208	2770	3.61	20241209	0.91	N	123700	500	78 억	537525	N	N	6	N	N
32	20250121	100736	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2860	-10	5	-0.35	6846445	2394	12.72	2885	2890	2850	3730	2010	2870	2859.84	3.44	-175	2946	2907	2881	2842	2816	2895	2830	78	860	500	2120	5	1	15604898	446	2.54	0.24	12	0.02	1128.00	12162.00	4550	20240208	-37.14	2770	20241209	3.25	2980	-4.03	20250113	2850	0.35	20250121	4550	-37.14	20240208	2770	3.25	20241209	0.91	N	123700	500	78 억	537525	N	N	6	N	N
33	20250121	090824	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	20	2	0.70	398265	138	0.73	2885	2890	2885	3730	2010	2870	2885.98	3.44	-18	2946	2907	2881	2842	2816	2895	2830	78	860	500	2120	5	1	15604898	451	2.56	0.24	12	0.00	1128.00	12162.00	4550	20240208	-36.48	2770	20241209	4.33	2980	-3.02	20250113	2850	1.40	20250102	4550	-36.48	20240208	2770	4.33	20241209	0.91	N	123700	500	78 억	537525	N	N	6	N	N
34	20250120	160815	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	-45	5	-1.54	52719110	18318	227.81	2910	2920	2855	3785	2045	2915	2877.99	3.45	-452	2938	2926	2918	2906	2898	2922	2902	78	870	500	2150	5	1	15604898	448	2.54	0.24	12	0.12	1128.00	12162.00	4550	20240208	-36.92	2770	20241209	3.61	2980	-3.69	20250113	2850	0.70	20250102	4550	-36.92	20240208	2770	3.61	20241209	0.91	N	123700	500	78 억	538601	N	N	6	N	N
35	20250120	150823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2855	-60	5	-2.06	40277620	13971	173.75	2910	2920	2855	3785	2045	2915	2882.94	3.45	-545	2938	2926	2918	2906	2898	2922	2902	78	870	500	2150	5	1	15604898	446	2.53	0.23	12	0.09	1128.00	12162.00	4550	20240208	-37.25	2770	20241209	3.07	2980	-4.19	20250113	2850	0.18	20250102	4550	-37.25	20240208	2770	3.07	20241209	0.91	N	123700	500	78 억	538601	N	N	3	N	N
36	20250120	140820	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-25	5	-0.86	18328435	6310	78.47	2910	2920	2890	3785	2045	2915	2904.66	3.45	-437	2938	2926	2918	2906	2898	2922	2902	78	870	500	2150	5	1	15604898	451	2.56	0.24	12	0.04	1128.00	12162.00	4550	20240208	-36.48	2770	20241209	4.33	2980	-3.02	20250113	2850	1.40	20250102	4550	-36.48	20240208	2770	4.33	20241209	0.91	N	123700	500	78 억	538601	N	N	3	N	N
37	20250120	130820	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-15	5	-0.51	15575985	5360	66.66	2910	2920	2900	3785	2045	2915	2905.97	3.45	-309	2938	2926	2918	2906	2898	2922	2902	78	870	500	2150	5	1	15604898	453	2.57	0.24	12	0.03	1128.00	12162.00	4550	20240208	-36.26	2770	20241209	4.69	2980	-2.68	20250113	2850	1.75	20250102	4550	-36.26	20240208	2770	4.69	20241209	0.91	N	123700	500	78 억	538601	N	N	3	N	N
38	20250120	120822	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-15	5	-0.51	14895950	5126	63.75	2910	2920	2900	3785	2045	2915	2905.96	3.45	-309	2938	2926	2918	2906	2898	2922	2902	78	870	500	2150	5	1	15604898	453	2.57	0.24	12	0.03	1128.00	12162.00	4550	20240208	-36.26	2770	20241209	4.69	2980	-2.68	20250113	2850	1.75	20250102	4550	-36.26	20240208	2770	4.69	20241209	0.91	N	123700	500	78 억	538601	N	N	3	N	N
39	20250120	110823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	5	2	0.17	14643470	5039	62.67	2910	2920	2900	3785	2045	2915	2906.03	3.45	-309	2938	2926	2918	2906	2898	2922	2902	78	870	500	2150	5	1	15604898	456	2.59	0.24	12	0.03	1128.00	12162.00	4550	20240208	-35.82	2770	20241209	5.42	2980	-2.01	20250113	2850	2.46	20250102	4550	-35.82	20240208	2770	5.42	20241209	0.91	N	123700	500	78 억	538601	N	N	3	N	N
40	20250120	100822	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	0	3	0.00	1969760	677	8.42	2910	2915	2905	3785	2045	2915	2909.54	3.45	-294	2938	2926	2918	2906	2898	2922	2902	78	870	500	2150	5	1	15604898	455	2.58	0.24	12	0.00	1128.00	12162.00	4550	20240208	-35.93	2770	20241209	5.23	2980	-2.18	20250113	2850	2.28	20250102	4550	-35.93	20240208	2770	5.23	20241209	0.91	N	123700	500	78 억	538601	N	N	3	N	N
41	20250120	090823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	0	3	0.00	651845	224	2.79	2910	2915	2910	3785	2045	2915	2910.02	3.45	-33	2938	2926	2918	2906	2898	2922	2902	78	870	500	2150	5	1	15604898	455	2.58	0.24	12	0.00	1128.00	12162.00	4550	20240208	-35.93	2770	20241209	5.23	2980	-2.18	20250113	2850	2.28	20250102	4550	-35.93	20240208	2770	5.23	20241209	0.91	N	123700	500	78 억	538601	N	N	3	N	N
42	20250117	160819	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-5	5	-0.17	23457460	8040	155.75	2930	2930	2910	3795	2045	2920	2917.59	3.45	-371	2940	2930	2920	2910	2900	2925	2905	78	875	500	2160	5	1	15604898	455	2.58	0.24	12	0.05	1128.00	12162.00	4550	20240208	-35.93	2770	20241209	5.23	2980	-2.18	20250113	2850	2.28	20250102	4550	-35.93	20240208	2770	5.23	20241209	0.91	N	123700	500	78 억	539094	N	N	3	N	N
43	20250117	150822	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-5	5	-0.17	22297215	7642	148.04	2930	2930	2910	3795	2045	2920	2917.72	3.45	-339	2940	2930	2920	2910	2900	2925	2905	78	875	500	2160	5	1	15604898	455	2.58	0.24	12	0.05	1128.00	12162.00	4550	20240208	-35.93	2770	20241209	5.23	2980	-2.18	20250113	2850	2.28	20250102	4550	-35.93	20240208	2770	5.23	20241209	0.91	N	123700	500	78 억	539094	N	N	7	N	N
44	20250117	140822	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	0	3	0.00	15931350	5461	105.79	2930	2930	2910	3795	2045	2920	2917.30	3.45	-237	2940	2930	2920	2910	2900	2925	2905	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.03	1128.00	12162.00	4550	20240208	-35.82	2770	20241209	5.42	2980	-2.01	20250113	2850	2.46	20250102	4550	-35.82	20240208	2770	5.42	20241209	0.91	N	123700	500	78 억	539094	N	N	7	N	N
45	20250117	130819	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-5	5	-0.17	8269475	2835	54.92	2930	2930	2910	3795	2045	2920	2916.92	3.45	-237	2940	2930	2920	2910	2900	2925	2905	78	875	500	2160	5	1	15604898	455	2.58	0.24	12	0.02	1128.00	12162.00	4550	20240208	-35.93	2770	20241209	5.23	2980	-2.18	20250113	2850	2.28	20250102	4550	-35.93	20240208	2770	5.23	20241209	0.91	N	123700	500	78 억	539094	N	N	7	N	N
46	20250117	120822	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-5	5	-0.17	2304405	789	15.28	2930	2930	2910	3795	2045	2920	2920.67	3.45	-14	2940	2930	2920	2910	2900	2925	2905	78	875	500	2160	5	1	15604898	455	2.58	0.24	12	0.01	1128.00	12162.00	4550	20240208	-35.93	2770	20241209	5.23	2980	-2.18	20250113	2850	2.28	20250102	4550	-35.93	20240208	2770	5.23	20241209	0.91	N	123700	500	78 억	539094	N	N	7	N	N
47	20250117	110820	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	0	3	0.00	2018370	691	13.39	2930	2930	2915	3795	2045	2920	2920.94	3.45	-14	2940	2930	2920	2910	2900	2925	2905	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.00	1128.00	12162.00	4550	20240208	-35.82	2770	20241209	5.42	2980	-2.01	20250113	2850	2.46	20250102	4550	-35.82	20240208	2770	5.42	20241209	0.91	N	123700	500	78 억	539094	N	N	7	N	N
48	20250117	100822	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	5	2	0.17	503885	172	3.33	2930	2930	2925	3795	2045	2920	2929.56	3.45	-6	2940	2930	2920	2910	2900	2925	2905	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.00	1128.00	12162.00	4550	20240208	-35.71	2770	20241209	5.60	2980	-1.85	20250113	2850	2.63	20250102	4550	-35.71	20240208	2770	5.60	20241209	0.91	N	123700	500	78 억	539094	N	N	7	N	N
49	20250117	090822	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	10	2	0.34	167010	57	1.10	2930	2930	2930	3795	2045	2920	2930.00	3.45	-6	2940	2930	2920	2910	2900	2925	2905	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.00	1128.00	12162.00	4550	20240208	-35.60	2770	20241209	5.78	2980	-1.68	20250113	2850	2.81	20250102	4550	-35.60	20240208	2770	5.78	20241209	0.91	N	123700	500	78 억	539094	N	N	7	N	N
50	20250116	160815	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	5	2	0.17	15062400	5161	152.51	2930	2930	2910	3785	2045	2915	2918.50	3.46	-449	2935	2925	2920	2910	2905	2922	2907	78	870	500	2150	5	1	15604898	456	2.59	0.24	12	0.03	1128.00	12162.00	4550	20240208	-35.82	2770	20241209	5.42	2980	-2.01	20250113	2850	2.46	20250102	4550	-35.82	20240208	2770	5.42	20241209	0.91	N	123700	500	78 억	540417	N	N	7	N	N
51	20250116	150735	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	0	3	0.00	13577555	4652	137.47	2930	2930	2910	3785	2045	2915	2918.65	3.46	-446	2935	2925	2920	2910	2905	2922	2907	78	870	500	2150	5	1	15604898	455	2.58	0.24	12	0.03	1128.00	12162.00	4550	20240208	-35.93	2770	20241209	5.23	2980	-2.18	20250113	2850	2.28	20250102	4550	-35.93	20240208	2770	5.23	20241209	0.91	N	123700	500	78 억	540417	N	N	0	N	N
52	20250116	140820	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	0	3	0.00	11453565	3924	115.96	2930	2930	2910	3785	2045	2915	2918.85	3.46	-449	2935	2925	2920	2910	2905	2922	2907	78	870	500	2150	5	1	15604898	455	2.58	0.24	12	0.03	1128.00	12162.00	4550	20240208	-35.93	2770	20241209	5.23	2980	-2.18	20250113	2850	2.28	20250102	4550	-35.93	20240208	2770	5.23	20241209	0.91	N	123700	500	78 억	540417	N	N	0	N	N
53	20250116	130818	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	10	2	0.34	10887780	3730	110.22	2930	2930	2910	3785	2045	2915	2918.98	3.46	-438	2935	2925	2920	2910	2905	2922	2907	78	870	500	2150	5	1	15604898	456	2.59	0.24	12	0.02	1128.00	12162.00	4550	20240208	-35.71	2770	20241209	5.60	2980	-1.85	20250113	2850	2.63	20250102	4550	-35.71	20240208	2770	5.60	20241209	0.91	N	123700	500	78 억	540417	N	N	0	N	N
54	20250116	120818	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	0	3	0.00	7892950	2704	79.91	2930	2930	2910	3785	2045	2915	2918.99	3.46	-409	2935	2925	2920	2910	2905	2922	2907	78	870	500	2150	5	1	15604898	455	2.58	0.24	12	0.02	1128.00	12162.00	4550	20240208	-35.93	2770	20241209	5.23	2980	-2.18	20250113	2850	2.28	20250102	4550	-35.93	20240208	2770	5.23	20241209	0.91	N	123700	500	78 억	540417	N	N	0	N	N
55	20250116	110820	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	0	3	0.00	5381250	1842	54.43	2930	2930	2910	3785	2045	2915	2921.42	3.46	-422	2935	2925	2920	2910	2905	2922	2907	78	870	500	2150	5	1	15604898	455	2.58	0.24	12	0.01	1128.00	12162.00	4550	20240208	-35.93	2770	20241209	5.23	2980	-2.18	20250113	2850	2.28	20250102	4550	-35.93	20240208	2770	5.23	20241209	0.91	N	123700	500	78 억	540417	N	N	0	N	N
56	20250116	100819	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	15	2	0.51	3670195	1256	37.12	2930	2930	2910	3785	2045	2915	2922.13	3.46	-415	2935	2925	2920	2910	2905	2922	2907	78	870	500	2150	5	1	15604898	457	2.60	0.24	12	0.01	1128.00	12162.00	4550	20240208	-35.60	2770	20241209	5.78	2980	-1.68	20250113	2850	2.81	20250102	4550	-35.60	20240208	2770	5.78	20241209	0.91	N	123700	500	78 억	540417	N	N	0	N	N
57	20250116	090821	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	15	2	0.51	959910	329	9.72	2930	2930	2910	3785	2045	2915	2917.66	3.46	-7	2935	2925	2920	2910	2905	2922	2907	78	870	500	2150	5	1	15604898	457	2.60	0.24	12	0.00	1128.00	12162.00	4550	20240208	-35.60	2770	20241209	5.78	2980	-1.68	20250113	2850	2.81	20250102	4550	-35.60	20240208	2770	5.78	20241209	0.91	N	123700	500	78 억	540417	N	N	0	N	N
58	20250115	160816	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	0	3	0.00	9895855	3384	15.57	2915	2930	2915	3785	2045	2915	2924.31	3.47	-20	2991	2952	2921	2882	2851	2937	2867	78	870	500	2150	5	1	15604898	455	2.58	0.24	12	0.02	1128.00	12162.00	4550	20240208	-35.93	2770	20241209	5.23	2980	-2.18	20250113	2850	2.28	20250102	4550	-35.93	20240208	2770	5.23	20241209	0.92	N	123700	500	78 억	541260	N	N	2	N	N
59	20250115	150818	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	10	2	0.34	9525650	3257	14.99	2915	2930	2915	3785	2045	2915	2924.67	3.47	-7	2991	2952	2921	2882	2851	2937	2867	78	870	500	2150	5	1	15604898	456	2.59	0.24	12	0.02	1128.00	12162.00	4550	20240208	-35.71	2770	20241209	5.60	2980	-1.85	20250113	2850	2.63	20250102	4550	-35.71	20240208	2770	5.60	20241209	0.92	N	123700	500	78 억	541260	N	N	2	N	N
60	20250115	140811	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	10	2	0.34	8843270	3023	13.91	2915	2930	2915	3785	2045	2915	2925.33	3.47	-7	2991	2952	2921	2882	2851	2937	2867	78	870	500	2150	5	1	15604898	456	2.59	0.24	12	0.02	1128.00	12162.00	4550	20240208	-35.71	2770	20241209	5.60	2980	-1.85	20250113	2850	2.63	20250102	4550	-35.71	20240208	2770	5.60	20241209	0.92	N	123700	500	78 억	541260	N	N	2	N	N
61	20250115	130817	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	10	2	0.34	8650210	2957	13.61	2915	2930	2915	3785	2045	2915	2925.33	3.47	-7	2991	2952	2921	2882	2851	2937	2867	78	870	500	2150	5	1	15604898	456	2.59	0.24	12	0.02	1128.00	12162.00	4550	20240208	-35.71	2770	20241209	5.60	2980	-1.85	20250113	2850	2.63	20250102	4550	-35.71	20240208	2770	5.60	20241209	0.92	N	123700	500	78 억	541260	N	N	2	N	N
62	20250115	120800	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	15	2	0.51	5424330	1856	8.54	2915	2930	2915	3785	2045	2915	2922.59	3.47	-7	2991	2952	2921	2882	2851	2937	2867	78	870	500	2150	5	1	15604898	457	2.60	0.24	12	0.01	1128.00	12162.00	4550	20240208	-35.60	2770	20241209	5.78	2980	-1.68	20250113	2850	2.81	20250102	4550	-35.60	20240208	2770	5.78	20241209	0.92	N	123700	500	78 억	541260	N	N	2	N	N
63	20250115	110818	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	15	2	0.51	2981460	1020	4.69	2915	2930	2915	3785	2045	2915	2923.00	3.47	37	2991	2952	2921	2882	2851	2937	2867	78	870	500	2150	5	1	15604898	457	2.60	0.24	12	0.01	1128.00	12162.00	4550	20240208	-35.60	2770	20241209	5.78	2980	-1.68	20250113	2850	2.81	20250102	4550	-35.60	20240208	2770	5.78	20241209	0.92	N	123700	500	78 억	541260	N	N	2	N	N
64	20250115	100817	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	15	2	0.51	1802875	617	2.84	2915	2930	2915	3785	2045	2915	2922.00	3.47	37	2991	2952	2921	2882	2851	2937	2867	78	870	500	2150	5	1	15604898	457	2.60	0.24	12	0.00	1128.00	12162.00	4550	20240208	-35.60	2770	20241209	5.78	2980	-1.68	20250113	2850	2.81	20250102	4550	-35.60	20240208	2770	5.78	20241209	0.92	N	123700	500	78 억	541260	N	N	2	N	N
65	20250115	090820	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	5	2	0.17	1182165	405	1.86	2915	2925	2915	3785	2045	2915	2918.93	3.47	62	2991	2952	2921	2882	2851	2937	2867	78	870	500	2150	5	1	15604898	456	2.59	0.24	12	0.00	1128.00	12162.00	4550	20240208	-35.82	2770	20241209	5.42	2980	-2.01	20250113	2850	2.46	20250102	4550	-35.82	20240208	2770	5.42	20241209	0.92	N	123700	500	78 억	541260	N	N	2	N	N
66	20250114	160802	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-5	5	-0.17	62837400	21591	437.60	2920	2960	2890	3795	2045	2920	2910.34	3.46	1443	3003	2961	2938	2896	2873	2950	2885	78	875	500	2160	5	1	15604898	455	2.58	0.24	12	0.14	1128.00	12162.00	4550	20240208	-35.93	2770	20241209	5.23	2980	-2.18	20250113	2850	2.28	20250102	4550	-35.93	20240208	2770	5.23	20241209	0.91	N	123700	500	78 억	539805	N	N	2	N	N
67	20250114	150815	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	5	2	0.17	61840480	21249	430.66	2920	2960	2890	3795	2045	2920	2910.28	3.46	1455	3003	2961	2938	2896	2873	2950	2885	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.14	1128.00	12162.00	4550	20240208	-35.71	2770	20241209	5.60	2980	-1.85	20250113	2850	2.63	20250102	4550	-35.71	20240208	2770	5.60	20241209	0.91	N	123700	500	78 억	539805	N	N	10	N	N
68	20250114	140813	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	5	2	0.17	60413400	20759	420.73	2920	2960	2890	3795	2045	2920	2910.23	3.46	1452	3003	2961	2938	2896	2873	2950	2885	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.13	1128.00	12162.00	4550	20240208	-35.71	2770	20241209	5.60	2980	-1.85	20250113	2850	2.63	20250102	4550	-35.71	20240208	2770	5.60	20241209	0.91	N	123700	500	78 억	539805	N	N	10	N	N
69	20250114	130813	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-5	5	-0.17	46095095	15835	320.94	2920	2960	2890	3795	2045	2920	2910.96	3.46	964	3003	2961	2938	2896	2873	2950	2885	78	875	500	2160	5	1	15604898	455	2.58	0.24	12	0.10	1128.00	12162.00	4550	20240208	-35.93	2770	20241209	5.23	2980	-2.18	20250113	2850	2.28	20250102	4550	-35.93	20240208	2770	5.23	20241209	0.91	N	123700	500	78 억	539805	N	N	10	N	N
70	20250114	120809	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-5	5	-0.17	45199655	15528	314.71	2920	2960	2890	3795	2045	2920	2910.85	3.46	836	3003	2961	2938	2896	2873	2950	2885	78	875	500	2160	5	1	15604898	455	2.58	0.24	12	0.10	1128.00	12162.00	4550	20240208	-35.93	2770	20241209	5.23	2980	-2.18	20250113	2850	2.28	20250102	4550	-35.93	20240208	2770	5.23	20241209	0.91	N	123700	500	78 억	539805	N	N	10	N	N
71	20250114	110810	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-20	5	-0.68	36468500	12522	253.79	2920	2960	2890	3795	2045	2920	2912.35	3.46	708	3003	2961	2938	2896	2873	2950	2885	78	875	500	2160	5	1	15604898	453	2.57	0.24	12	0.08	1128.00	12162.00	4550	20240208	-36.26	2770	20241209	4.69	2980	-2.68	20250113	2850	1.75	20250102	4550	-36.26	20240208	2770	4.69	20241209	0.91	N	123700	500	78 억	539805	N	N	10	N	N
72	20250114	100808	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	-15	5	-0.51	28552670	9793	198.48	2920	2960	2900	3795	2045	2920	2915.62	3.46	704	3003	2961	2938	2896	2873	2950	2885	78	875	500	2160	5	1	15604898	453	2.58	0.24	12	0.06	1128.00	12162.00	4550	20240208	-36.15	2770	20241209	4.87	2980	-2.52	20250113	2850	1.93	20250102	4550	-36.15	20240208	2770	4.87	20241209	0.91	N	123700	500	78 억	539805	N	N	10	N	N
73	20250114	090812	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	15	2	0.51	166965	57	1.16	2920	2935	2910	3795	2045	2920	2929.21	3.46	0	3003	2961	2938	2896	2873	2950	2885	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.00	1128.00	12162.00	4550	20240208	-35.49	2770	20241209	5.96	2980	-1.51	20250113	2850	2.98	20250102	4550	-35.49	20240208	2770	5.96	20241209	0.91	N	123700	500	78 억	539805	N	N	10	N	N
74	20250113	160800	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-50	5	-1.68	14510400	4933	63.95	2970	2980	2915	3860	2080	2970	2941.50	3.47	-127	3003	2986	2958	2941	2913	2995	2950	78	890	500	2190	5	1	15604898	456	2.59	0.24	12	0.03	1128.00	12162.00	4550	20240208	-35.82	2770	20241209	5.42	2980	-2.01	20250113	2850	2.46	20250102	4550	-35.82	20240208	2770	5.42	20241209	0.91	N	123700	500	78 억	541424	N	N	10	N	N
75	20250113	150804	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	-15	5	-0.51	13870855	4714	61.11	2970	2980	2915	3860	2080	2970	2942.48	3.47	52	3003	2986	2958	2941	2913	2995	2950	78	890	500	2190	5	1	15604898	461	2.62	0.24	12	0.03	1128.00	12162.00	4550	20240208	-35.05	2770	20241209	6.68	2980	-0.84	20250113	2850	3.68	20250102	4550	-35.05	20240208	2770	6.68	20241209	0.91	N	123700	500	78 억	541424	N	N	11	N	N
76	20250113	140749	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-10	5	-0.34	6068315	2052	26.60	2970	2980	2940	3860	2080	2970	2957.27	3.47	-78	3003	2986	2958	2941	2913	2995	2950	78	890	500	2190	5	1	15604898	462	2.62	0.24	12	0.01	1128.00	12162.00	4550	20240208	-34.95	2770	20241209	6.86	2980	-0.67	20250113	2850	3.86	20250102	4550	-34.95	20240208	2770	6.86	20241209	0.91	N	123700	500	78 억	541424	N	N	11	N	N
77	20250113	130753	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-10	5	-0.34	5885610	1990	25.80	2970	2980	2940	3860	2080	2970	2957.59	3.47	-74	3003	2986	2958	2941	2913	2995	2950	78	890	500	2190	5	1	15604898	462	2.62	0.24	12	0.01	1128.00	12162.00	4550	20240208	-34.95	2770	20241209	6.86	2980	-0.67	20250113	2850	3.86	20250102	4550	-34.95	20240208	2770	6.86	20241209	0.91	N	123700	500	78 억	541424	N	N	11	N	N
78	20250113	120756	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-10	5	-0.34	5826410	1970	25.54	2970	2980	2940	3860	2080	2970	2957.57	3.47	-74	3003	2986	2958	2941	2913	2995	2950	78	890	500	2190	5	1	15604898	462	2.62	0.24	12	0.01	1128.00	12162.00	4550	20240208	-34.95	2770	20241209	6.86	2980	-0.67	20250113	2850	3.86	20250102	4550	-34.95	20240208	2770	6.86	20241209	0.91	N	123700	500	78 억	541424	N	N	11	N	N
79	20250113	110755	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	-15	5	-0.51	5241165	1772	22.97	2970	2980	2940	3860	2080	2970	2957.77	3.47	-58	3003	2986	2958	2941	2913	2995	2950	78	890	500	2190	5	1	15604898	461	2.62	0.24	12	0.01	1128.00	12162.00	4550	20240208	-35.05	2770	20241209	6.68	2980	-0.84	20250113	2850	3.68	20250102	4550	-35.05	20240208	2770	6.68	20241209	0.91	N	123700	500	78 억	541424	N	N	11	N	N
80	20250113	100754	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	0	3	0.00	1871070	630	8.17	2970	2980	2955	3860	2080	2970	2969.95	3.47	-52	3003	2986	2958	2941	2913	2995	2950	78	890	500	2190	5	1	15604898	463	2.63	0.24	12	0.00	1128.00	12162.00	4550	20240208	-34.73	2770	20241209	7.22	2980	-0.34	20250113	2850	4.21	20250102	4550	-34.73	20240208	2770	7.22	20241209	0.91	N	123700	500	78 억	541424	N	N	11	N	N
81	20250113	090759	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	10	2	0.34	914940	308	3.99	2970	2980	2970	3860	2080	2970	2970.58	3.47	-35	3003	2986	2958	2941	2913	2995	2950	78	890	500	2190	5	1	15604898	465	2.64	0.25	12	0.00	1128.00	12162.00	4550	20240208	-34.51	2770	20241209	7.58	2980	0.00	20250113	2850	4.56	20250102	4550	-34.51	20240208	2770	7.58	20241209	0.91	N	123700	500	78 억	541424	N	N	11	N	N
82	20250110	160737	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	20	2	0.68	22794670	7714	87.29	2950	2975	2930	3835	2065	2950	2954.96	3.47	372	2976	2962	2936	2922	2896	2970	2930	78	885	500	2180	5	1	15604898	463	2.63	0.24	12	0.05	1128.00	12162.00	4550	20240208	-34.73	2770	20241209	7.22	2975	-0.17	20250110	2850	4.21	20250102	4550	-34.73	20240208	2770	7.22	20241209	0.91	N	123700	500	78 억	541050	N	N	11	N	N
83	20250110	150747	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	20	2	0.68	22319470	7554	85.48	2950	2975	2930	3835	2065	2950	2954.66	3.47	384	2976	2962	2936	2922	2896	2970	2930	78	885	500	2180	5	1	15604898	463	2.63	0.24	12	0.05	1128.00	12162.00	4550	20240208	-34.73	2770	20241209	7.22	2975	-0.17	20250110	2850	4.21	20250102	4550	-34.73	20240208	2770	7.22	20241209	0.91	N	123700	500	78 억	541050	N	N	0	N	N
84	20250110	140751	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	10	2	0.34	19345120	6552	74.14	2950	2970	2930	3835	2065	2950	2952.55	3.47	216	2976	2962	2936	2922	2896	2970	2930	78	885	500	2180	5	1	15604898	462	2.62	0.24	12	0.04	1128.00	12162.00	4550	20240208	-34.95	2770	20241209	6.86	2970	-0.34	20250110	2850	3.86	20250102	4550	-34.95	20240208	2770	6.86	20241209	0.91	N	123700	500	78 억	541050	N	N	0	N	N
85	20250110	130750	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	20	2	0.68	18823390	6376	72.15	2950	2970	2930	3835	2065	2950	2952.23	3.47	210	2976	2962	2936	2922	2896	2970	2930	78	885	500	2180	5	1	15604898	463	2.63	0.24	12	0.04	1128.00	12162.00	4550	20240208	-34.73	2770	20241209	7.22	2970	0.00	20250110	2850	4.21	20250102	4550	-34.73	20240208	2770	7.22	20241209	0.91	N	123700	500	78 억	541050	N	N	0	N	N
86	20250110	120751	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	10	2	0.34	17792110	6028	68.21	2950	2960	2930	3835	2065	2950	2951.58	3.47	91	2976	2962	2936	2922	2896	2970	2930	78	885	500	2180	5	1	15604898	462	2.62	0.24	12	0.04	1128.00	12162.00	4550	20240208	-34.95	2770	20241209	6.86	2960	0.00	20250110	2850	3.86	20250102	4550	-34.95	20240208	2770	6.86	20241209	0.91	N	123700	500	78 억	541050	N	N	0	N	N
87	20250110	110749	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	5	2	0.17	16190765	5487	62.09	2950	2960	2930	3835	2065	2950	2950.75	3.47	89	2976	2962	2936	2922	2896	2970	2930	78	885	500	2180	5	1	15604898	461	2.62	0.24	12	0.04	1128.00	12162.00	4550	20240208	-35.05	2770	20241209	6.68	2960	-0.17	20250110	2850	3.68	20250102	4550	-35.05	20240208	2770	6.68	20241209	0.91	N	123700	500	78 억	541050	N	N	0	N	N
88	20250110	100747	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	5	2	0.17	3707660	1257	14.22	2950	2955	2930	3835	2065	2950	2949.61	3.47	26	2976	2962	2936	2922	2896	2970	2930	78	885	500	2180	5	1	15604898	461	2.62	0.24	12	0.01	1128.00	12162.00	4550	20240208	-35.05	2770	20241209	6.68	2955	0.00	20250110	2850	3.68	20250102	4550	-35.05	20240208	2770	6.68	20241209	0.91	N	123700	500	78 억	541050	N	N	0	N	N
89	20250110	090751	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2945	-5	5	-0.17	421265	143	1.62	2950	2950	2930	3835	2065	2950	2945.91	3.47	0	2976	2962	2936	2922	2896	2970	2930	78	885	500	2180	5	1	15604898	460	2.61	0.24	12	0.00	1128.00	12162.00	4550	20240208	-35.27	2770	20241209	6.32	2950	0.00	20250109	2850	3.33	20250102	4550	-35.27	20240208	2770	6.32	20241209	0.91	N	123700	500	78 억	541050	N	N	0	N	N
90	20250109	160744	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	15	2	0.51	25897910	8835	91.33	2940	2950	2910	3815	2055	2935	2931.19	3.48	-1472	2965	2950	2930	2915	2895	2940	2905	78	880	500	2170	5	1	15604898	460	2.62	0.24	12	0.06	1128.00	12162.00	4550	20240208	-35.16	2770	20241209	6.50	2950	0.00	20250109	2850	3.51	20250102	4550	-35.16	20240208	2770	6.50	20241209	0.92	N	123700	500	78 억	543312	N	N	10	N	N
91	20250109	150742	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	0	3	0.00	24113225	8230	85.07	2940	2945	2910	3815	2055	2935	2929.92	3.48	-1387	2965	2950	2930	2915	2895	2940	2905	78	880	500	2170	5	1	15604898	458	2.60	0.24	12	0.05	1128.00	12162.00	4550	20240208	-35.49	2770	20241209	5.96	2945	0.00	20250108	2850	2.98	20250102	4550	-35.49	20240208	2770	5.96	20241209	0.92	N	123700	500	78 억	543312	N	N	10	N	N
92	20250109	140745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	5	2	0.17	22190210	7576	78.31	2940	2945	2910	3815	2055	2935	2929.01	3.48	-1348	2965	2950	2930	2915	2895	2940	2905	78	880	500	2170	5	1	15604898	459	2.61	0.24	12	0.05	1128.00	12162.00	4550	20240208	-35.38	2770	20241209	6.14	2945	0.00	20250108	2850	3.16	20250102	4550	-35.38	20240208	2770	6.14	20241209	0.92	N	123700	500	78 억	543312	N	N	10	N	N
93	20250109	130745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	-5	5	-0.17	16584685	5667	58.58	2940	2940	2910	3815	2055	2935	2926.54	3.48	-800	2965	2950	2930	2915	2895	2940	2905	78	880	500	2170	5	1	15604898	457	2.60	0.24	12	0.04	1128.00	12162.00	4550	20240208	-35.60	2770	20241209	5.78	2945	-0.51	20250108	2850	2.81	20250102	4550	-35.60	20240208	2770	5.78	20241209	0.92	N	123700	500	78 억	543312	N	N	10	N	N
94	20250109	120745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	-5	5	-0.17	15516930	5303	54.82	2940	2940	2910	3815	2055	2935	2926.07	3.48	-800	2965	2950	2930	2915	2895	2940	2905	78	880	500	2170	5	1	15604898	457	2.60	0.24	12	0.03	1128.00	12162.00	4550	20240208	-35.60	2770	20241209	5.78	2945	-0.51	20250108	2850	2.81	20250102	4550	-35.60	20240208	2770	5.78	20241209	0.92	N	123700	500	78 억	543312	N	N	10	N	N
95	20250109	110750	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	-10	5	-0.34	8682245	2963	30.63	2940	2940	2915	3815	2055	2935	2930.22	3.48	-596	2965	2950	2930	2915	2895	2940	2905	78	880	500	2170	5	1	15604898	456	2.59	0.24	12	0.02	1128.00	12162.00	4550	20240208	-35.71	2770	20241209	5.60	2945	-0.68	20250108	2850	2.63	20250102	4550	-35.71	20240208	2770	5.60	20241209	0.92	N	123700	500	78 억	543312	N	N	10	N	N
96	20250109	100747	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	-5	5	-0.17	6557435	2236	23.11	2940	2940	2915	3815	2055	2935	2932.66	3.48	-712	2965	2950	2930	2915	2895	2940	2905	78	880	500	2170	5	1	15604898	457	2.60	0.24	12	0.01	1128.00	12162.00	4550	20240208	-35.60	2770	20241209	5.78	2945	-0.51	20250108	2850	2.81	20250102	4550	-35.60	20240208	2770	5.78	20241209	0.92	N	123700	500	78 억	543312	N	N	10	N	N
97	20250109	090750	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	5	2	0.17	2169800	739	7.64	2940	2940	2920	3815	2055	2935	2936.13	3.48	-269	2965	2950	2930	2915	2895	2940	2905	78	880	500	2170	5	1	15604898	459	2.61	0.24	12	0.00	1128.00	12162.00	4550	20240208	-35.38	2770	20241209	6.14	2945	-0.17	20250108	2850	3.16	20250102	4550	-35.38	20240208	2770	6.14	20241209	0.92	N	123700	500	78 억	543312	N	N	10	N	N
98	20250108	160740	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	28340585	9674	77.68	2945	2945	2910	3805	2055	2930	2929.56	3.49	-297	2946	2937	2926	2917	2906	2932	2912	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.06	1128.00	12162.00	4550	20240208	-35.49	2770	20241209	5.96	2945	-0.34	20250108	2850	2.98	20250102	4550	-35.49	20240208	2770	5.96	20241209	0.92	N	123700	500	78 억	544492	N	N	10	N	N
99	20250108	150742	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	0	3	0.00	27528170	9397	75.45	2945	2945	2910	3805	2055	2930	2929.46	3.49	-294	2946	2937	2926	2917	2906	2932	2912	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.06	1128.00	12162.00	4550	20240208	-35.60	2770	20241209	5.78	2945	-0.51	20250108	2850	2.81	20250102	4550	-35.60	20240208	2770	5.78	20241209	0.92	N	123700	500	78 억	544492	N	N	4	N	N
100	20250108	140745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	0	3	0.00	23578675	8048	64.62	2945	2945	2910	3805	2055	2930	2929.76	3.49	-1149	2946	2937	2926	2917	2906	2932	2912	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.05	1128.00	12162.00	4550	20240208	-35.60	2770	20241209	5.78	2945	-0.51	20250108	2850	2.81	20250102	4550	-35.60	20240208	2770	5.78	20241209	0.92	N	123700	500	78 억	544492	N	N	4	N	N
101	20250108	130744	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	9821900	3354	26.93	2945	2945	2910	3805	2055	2930	2928.41	3.49	-1044	2946	2937	2926	2917	2906	2932	2912	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.02	1128.00	12162.00	4550	20240208	-35.49	2770	20241209	5.96	2945	-0.34	20250108	2850	2.98	20250102	4550	-35.49	20240208	2770	5.96	20241209	0.92	N	123700	500	78 억	544492	N	N	4	N	N
102	20250108	120740	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-10	5	-0.34	7088805	2421	19.44	2945	2945	2910	3805	2055	2930	2928.05	3.49	-847	2946	2937	2926	2917	2906	2932	2912	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.02	1128.00	12162.00	4550	20240208	-35.82	2770	20241209	5.42	2945	-0.85	20250108	2850	2.46	20250102	4550	-35.82	20240208	2770	5.42	20241209	0.92	N	123700	500	78 억	544492	N	N	4	N	N
103	20250108	110742	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	-5	5	-0.17	4013570	1369	10.99	2945	2945	2910	3805	2055	2930	2931.75	3.49	-967	2946	2937	2926	2917	2906	2932	2912	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.01	1128.00	12162.00	4550	20240208	-35.71	2770	20241209	5.60	2945	-0.68	20250108	2850	2.63	20250102	4550	-35.71	20240208	2770	5.60	20241209	0.92	N	123700	500	78 억	544492	N	N	4	N	N
104	20250108	100743	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	3729650	1272	10.21	2945	2945	2910	3805	2055	2930	2932.11	3.49	-966	2946	2937	2926	2917	2906	2932	2912	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.01	1128.00	12162.00	4550	20240208	-35.49	2770	20241209	5.96	2945	-0.34	20250108	2850	2.98	20250102	4550	-35.49	20240208	2770	5.96	20241209	0.92	N	123700	500	78 억	544492	N	N	4	N	N
105	20250108	090743	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	10	2	0.34	3260450	1112	8.93	2945	2945	2910	3805	2055	2930	2932.06	3.49	-962	2946	2937	2926	2917	2906	2932	2912	78	875	500	2160	5	1	15604898	459	2.61	0.24	12	0.01	1128.00	12162.00	4550	20240208	-35.38	2770	20241209	6.14	2945	-0.17	20250108	2850	3.16	20250102	4550	-35.38	20240208	2770	6.14	20241209	0.92	N	123700	500	78 억	544492	N	N	4	N	N
106	20250107	160736	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	-5	5	-0.17	36388900	12454	89.75	2935	2935	2915	3815	2055	2935	2921.86	3.48	-594	2958	2946	2923	2911	2888	2952	2917	78	880	500	2170	5	1	15604898	457	2.60	0.24	12	0.08	1128.00	12162.00	4550	20240208	-35.60	2770	20241209	5.78	2935	0.00	20250106	2850	2.81	20250102	4550	-35.60	20240208	2770	5.78	20241209	0.96	N	123700	500	78 억	543304	N	N	4	N	N
107	20250107	150738	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-15	5	-0.51	34367750	11762	84.77	2935	2935	2915	3815	2055	2935	2921.93	3.48	-542	2958	2946	2923	2911	2888	2952	2917	78	880	500	2170	5	1	15604898	456	2.59	0.24	12	0.08	1128.00	12162.00	4550	20240208	-35.82	2770	20241209	5.42	2935	0.00	20250106	2850	2.46	20250102	4550	-35.82	20240208	2770	5.42	20241209	0.96	N	123700	500	78 억	543304	N	N	0	N	N
108	20250107	140736	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-15	5	-0.51	32738390	11204	80.74	2935	2935	2915	3815	2055	2935	2922.03	3.48	-526	2958	2946	2923	2911	2888	2952	2917	78	880	500	2170	5	1	15604898	456	2.59	0.24	12	0.07	1128.00	12162.00	4550	20240208	-35.82	2770	20241209	5.42	2935	0.00	20250106	2850	2.46	20250102	4550	-35.82	20240208	2770	5.42	20241209	0.96	N	123700	500	78 억	543304	N	N	0	N	N
109	20250107	130736	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-15	5	-0.51	30466630	10426	75.14	2935	2935	2915	3815	2055	2935	2922.18	3.48	-525	2958	2946	2923	2911	2888	2952	2917	78	880	500	2170	5	1	15604898	456	2.59	0.24	12	0.07	1128.00	12162.00	4550	20240208	-35.82	2770	20241209	5.42	2935	0.00	20250106	2850	2.46	20250102	4550	-35.82	20240208	2770	5.42	20241209	0.96	N	123700	500	78 억	543304	N	N	0	N	N
110	20250107	120737	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-15	5	-0.51	26258235	8984	64.74	2935	2935	2915	3815	2055	2935	2922.78	3.48	-520	2958	2946	2923	2911	2888	2952	2917	78	880	500	2170	5	1	15604898	456	2.59	0.24	12	0.06	1128.00	12162.00	4550	20240208	-35.82	2770	20241209	5.42	2935	0.00	20250106	2850	2.46	20250102	4550	-35.82	20240208	2770	5.42	20241209	0.96	N	123700	500	78 억	543304	N	N	0	N	N
111	20250107	110732	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	-5	5	-0.17	22907460	7836	56.47	2935	2935	2915	3815	2055	2935	2923.36	3.48	-519	2958	2946	2923	2911	2888	2952	2917	78	880	500	2170	5	1	15604898	457	2.60	0.24	12	0.05	1128.00	12162.00	4550	20240208	-35.60	2770	20241209	5.78	2935	0.00	20250106	2850	2.81	20250102	4550	-35.60	20240208	2770	5.78	20241209	0.96	N	123700	500	78 억	543304	N	N	0	N	N
112	20250107	100738	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	-10	5	-0.34	8292265	2835	20.43	2935	2935	2915	3815	2055	2935	2924.96	3.48	-371	2958	2946	2923	2911	2888	2952	2917	78	880	500	2170	5	1	15604898	456	2.59	0.24	12	0.02	1128.00	12162.00	4550	20240208	-35.71	2770	20241209	5.60	2935	0.00	20250106	2850	2.63	20250102	4550	-35.71	20240208	2770	5.60	20241209	0.96	N	123700	500	78 억	543304	N	N	0	N	N
113	20250107	090740	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	-10	5	-0.34	2658760	906	6.53	2935	2935	2925	3815	2055	2935	2934.61	3.48	-129	2958	2946	2923	2911	2888	2952	2917	78	880	500	2170	5	1	15604898	456	2.59	0.24	12	0.01	1128.00	12162.00	4550	20240208	-35.71	2770	20241209	5.60	2935	0.00	20250106	2850	2.63	20250102	4550	-35.71	20240208	2770	5.60	20241209	0.96	N	123700	500	78 억	543304	N	N	0	N	N
114	20250106	160729	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	55	2	1.91	40489190	13876	59.70	2900	2935	2900	3740	2020	2880	2917.93	3.47	1974	2943	2911	2883	2851	2823	2927	2867	78	860	500	2130	5	1	15604898	458	2.60	0.24	12	0.09	1128.00	12162.00	4550	20240208	-35.49	2770	20241209	5.96	2935	0.00	20250106	2850	2.98	20250102	4550	-35.49	20240208	2770	5.96	20241209	0.96	N	123700	500	78 억	541328	N	N	0	N	N
115	20250106	150727	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	40	2	1.39	39840945	13655	58.75	2900	2935	2900	3740	2020	2880	2917.68	3.47	1956	2943	2911	2883	2851	2823	2927	2867	78	860	500	2130	5	1	15604898	456	2.59	0.24	12	0.09	1128.00	12162.00	4550	20240208	-35.82	2770	20241209	5.42	2935	-0.51	20250106	2850	2.46	20250102	4550	-35.82	20240208	2770	5.42	20241209	0.96	N	123700	500	78 억	541328	N	N	0	N	N
116	20250106	140728	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	45	2	1.56	33592710	11517	49.55	2900	2930	2900	3740	2020	2880	2916.79	3.47	1187	2943	2911	2883	2851	2823	2927	2867	78	860	500	2130	5	1	15604898	456	2.59	0.24	12	0.07	1128.00	12162.00	4550	20240208	-35.71	2770	20241209	5.60	2930	-0.17	20250106	2850	2.63	20250102	4550	-35.71	20240208	2770	5.60	20241209	0.96	N	123700	500	78 억	541328	N	N	0	N	N
117	20250106	130726	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	40	2	1.39	32510530	11147	47.96	2900	2930	2900	3740	2020	2880	2916.53	3.47	1187	2943	2911	2883	2851	2823	2927	2867	78	860	500	2130	5	1	15604898	456	2.59	0.24	12	0.07	1128.00	12162.00	4550	20240208	-35.82	2770	20241209	5.42	2930	-0.34	20250106	2850	2.46	20250102	4550	-35.82	20240208	2770	5.42	20241209	0.96	N	123700	500	78 억	541328	N	N	0	N	N
118	20250106	120725	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	50	2	1.74	16040385	5493	23.63	2900	2930	2900	3740	2020	2880	2920.15	3.47	184	2943	2911	2883	2851	2823	2927	2867	78	860	500	2130	5	1	15604898	457	2.60	0.24	12	0.04	1128.00	12162.00	4550	20240208	-35.60	2770	20241209	5.78	2930	0.00	20250106	2850	2.81	20250102	4550	-35.60	20240208	2770	5.78	20241209	0.96	N	123700	500	78 억	541328	N	N	0	N	N
119	20250106	110724	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	45	2	1.56	7628650	2613	11.24	2900	2930	2900	3740	2020	2880	2919.50	3.47	-189	2943	2911	2883	2851	2823	2927	2867	78	860	500	2130	5	1	15604898	456	2.59	0.24	12	0.02	1128.00	12162.00	4550	20240208	-35.71	2770	20241209	5.60	2930	-0.17	20250106	2850	2.63	20250102	4550	-35.71	20240208	2770	5.60	20241209	0.96	N	123700	500	78 억	541328	N	N	0	N	N
120	20250106	100723	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	50	2	1.74	5932305	2033	8.75	2900	2930	2900	3740	2020	2880	2918.01	3.47	-234	2943	2911	2883	2851	2823	2927	2867	78	860	500	2130	5	1	15604898	457	2.60	0.24	12	0.01	1128.00	12162.00	4550	20240208	-35.60	2770	20241209	5.78	2930	0.00	20250106	2850	2.81	20250102	4550	-35.60	20240208	2770	5.78	20241209	0.96	N	123700	500	78 억	541328	N	N	0	N	N
121	20250106	090721	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	40	2	1.39	369115	127	0.55	2900	2920	2900	3740	2020	2880	2906.42	3.47	-8	2943	2911	2883	2851	2823	2927	2867	78	860	500	2130	5	1	15604898	456	2.59	0.24	12	0.00	1128.00	12162.00	4550	20240208	-35.82	2770	20241209	5.42	2920	0.00	20250106	2850	2.46	20250102	4550	-35.82	20240208	2770	5.42	20241209	0.96	N	123700	500	78 억	541328	N	N	0	N	N
122	20250103	160718	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	15	2	0.52	66955250	23241	116.92	2870	2915	2855	3720	2010	2865	2880.91	3.44	2588	2915	2890	2870	2845	2825	2880	2835	78	855	500	2120	5	1	15604898	449	2.55	0.24	12	0.15	1128.00	12162.00	4550	20240208	-36.70	2770	20241209	3.97	2915	-1.20	20250103	2850	1.05	20250102	4550	-36.70	20240208	2770	3.97	20241209	0.99	N	123700	500	78 억	537505	N	N	0	N	N
123	20250103	150722	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	25	2	0.87	65436765	22714	114.27	2870	2915	2855	3720	2010	2865	2880.90	3.44	3017	2915	2890	2870	2845	2825	2880	2835	78	855	500	2120	5	1	15604898	451	2.56	0.24	12	0.15	1128.00	12162.00	4550	20240208	-36.48	2770	20241209	4.33	2915	-0.86	20250103	2850	1.40	20250102	4550	-36.48	20240208	2770	4.33	20241209	0.99	N	123700	500	78 억	537505	N	N	0	N	N
124	20250103	140721	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	25	2	0.87	61667595	21408	107.70	2870	2915	2855	3720	2010	2865	2880.59	3.44	2957	2915	2890	2870	2845	2825	2880	2835	78	855	500	2120	5	1	15604898	451	2.56	0.24	12	0.14	1128.00	12162.00	4550	20240208	-36.48	2770	20241209	4.33	2915	-0.86	20250103	2850	1.40	20250102	4550	-36.48	20240208	2770	4.33	20241209	0.99	N	123700	500	78 억	537505	N	N	0	N	N
125	20250103	130721	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	25	2	0.87	59607025	20695	104.11	2870	2915	2855	3720	2010	2865	2880.26	3.44	2911	2915	2890	2870	2845	2825	2880	2835	78	855	500	2120	5	1	15604898	451	2.56	0.24	12	0.13	1128.00	12162.00	4550	20240208	-36.48	2770	20241209	4.33	2915	-0.86	20250103	2850	1.40	20250102	4550	-36.48	20240208	2770	4.33	20241209	0.99	N	123700	500	78 억	537505	N	N	0	N	N
126	20250103	120719	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	25	2	0.87	54930580	19072	95.95	2870	2915	2855	3720	2010	2865	2880.17	3.44	2853	2915	2890	2870	2845	2825	2880	2835	78	855	500	2120	5	1	15604898	451	2.56	0.24	12	0.12	1128.00	12162.00	4550	20240208	-36.48	2770	20241209	4.33	2915	-0.86	20250103	2850	1.40	20250102	4550	-36.48	20240208	2770	4.33	20241209	0.99	N	123700	500	78 억	537505	N	N	0	N	N
127	20250103	110721	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	20	2	0.70	42079500	14603	73.46	2870	2915	2855	3720	2010	2865	2881.57	3.44	1901	2915	2890	2870	2845	2825	2880	2835	78	855	500	2120	5	1	15604898	450	2.56	0.24	12	0.09	1128.00	12162.00	4550	20240208	-36.59	2770	20241209	4.15	2915	-1.03	20250103	2850	1.23	20250102	4550	-36.59	20240208	2770	4.15	20241209	0.99	N	123700	500	78 억	537505	N	N	0	N	N
128	20250103	100718	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	40	2	1.40	22745505	7885	39.67	2870	2915	2855	3720	2010	2865	2884.66	3.44	590	2915	2890	2870	2845	2825	2880	2835	78	855	500	2120	5	1	15604898	453	2.58	0.24	12	0.05	1128.00	12162.00	4550	20240208	-36.15	2770	20241209	4.87	2915	-0.34	20250103	2850	1.93	20250102	4550	-36.15	20240208	2770	4.87	20241209	0.99	N	123700	500	78 억	537505	N	N	0	N	N
129	20250103	090721	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	5	2	0.17	3627860	1268	6.38	2870	2870	2855	3720	2010	2865	2861.09	3.44	451	2915	2890	2870	2845	2825	2880	2835	78	855	500	2120	5	1	15604898	448	2.54	0.24	12	0.01	1128.00	12162.00	4550	20240208	-36.92	2770	20241209	3.61	2895	-0.86	20250102	2850	0.70	20250102	4550	-36.92	20240208	2770	3.61	20241209	0.99	N	123700	500	78 억	537505	N	N	0	N	N
130	20250102	160713	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-15	5	-0.52	56255115	19600	198.80	2880	2895	2850	3740	2020	2880	2870.16	3.46	-1396	2940	2910	2885	2855	2830	2897	2842	78	860	500	2130	5	1	15604898	447	2.54	0.24	12	0.13	1128.00	12162.00	4550	20240208	-37.03	2770	20241209	3.43	2895	-1.04	20250102	2850	0.53	20250102	4550	-37.03	20240208	2770	3.43	20241209	0.98	N	123700	500	78 억	539288	N	N	0	N	N
131	20250102	150715	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-15	5	-0.52	46874240	16325	165.58	2880	2895	2850	3740	2020	2880	2871.32	3.46	-1384	2940	2910	2885	2855	2830	2897	2842	78	860	500	2130	5	1	15604898	447	2.54	0.24	12	0.10	1128.00	12162.00	4550	20240208	-37.03	2770	20241209	3.43	2895	-1.04	20250102	2850	0.53	20250102	4550	-37.03	20240208	2770	3.43	20241209	0.98	N	123700	500	78 억	539288	N	N	0	N	N
132	20250102	140713	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-15	5	-0.52	35570505	12379	125.56	2880	2895	2850	3740	2020	2880	2873.46	3.46	-1389	2940	2910	2885	2855	2830	2897	2842	78	860	500	2130	5	1	15604898	447	2.54	0.24	12	0.08	1128.00	12162.00	4550	20240208	-37.03	2770	20241209	3.43	2895	-1.04	20250102	2850	0.53	20250102	4550	-37.03	20240208	2770	3.43	20241209	0.98	N	123700	500	78 억	539288	N	N	0	N	N
133	20250102	130713	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-15	5	-0.52	32835160	11423	115.86	2880	2895	2850	3740	2020	2880	2874.48	3.46	-1398	2940	2910	2885	2855	2830	2897	2842	78	860	500	2130	5	1	15604898	447	2.54	0.24	12	0.07	1128.00	12162.00	4550	20240208	-37.03	2770	20241209	3.43	2895	-1.04	20250102	2850	0.53	20250102	4550	-37.03	20240208	2770	3.43	20241209	0.98	N	123700	500	78 억	539288	N	N	0	N	N
134	20250102	120712	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	-5	5	-0.17	25133695	8727	88.52	2880	2895	2860	3740	2020	2880	2879.99	3.46	-1398	2940	2910	2885	2855	2830	2897	2842	78	860	500	2130	5	1	15604898	449	2.55	0.24	12	0.06	1128.00	12162.00	4550	20240208	-36.81	2770	20241209	3.79	2895	-0.69	20250102	2860	0.52	20250102	4550	-36.81	20240208	2770	3.79	20241209	0.98	N	123700	500	78 억	539288	N	N	0	N	N
135	20250102	110703	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	15	2	0.52	20858170	7241	73.45	2880	2895	2860	3740	2020	2880	2880.56	3.46	-867	2940	2910	2885	2855	2830	2897	2842	78	860	500	2130	5	1	15604898	452	2.57	0.24	12	0.05	1128.00	12162.00	4550	20240208	-36.37	2770	20241209	4.51	2895	0.00	20250102	2860	1.22	20250102	4550	-36.37	20240208	2770	4.51	20241209	0.98	N	123700	500	78 억	539288	N	N	0	N	N
136	20250102	100710	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	0	3	0.00	3021445	1054	10.69	2880	2880	2860	3740	2020	2880	2866.65	3.46	-419	2940	2910	2885	2855	2830	2897	2842	78	860	500	2130	5	1	15604898	449	2.55	0.24	12	0.01	1128.00	12162.00	4550	20240208	-36.70	2770	20241209	3.97	2880	0.00	20250102	2860	0.70	20250102	4550	-36.70	20240208	2770	3.97	20241209	0.98	N	123700	500	78 억	539288	N	N	0	N	N
137	20250102	090704	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	0	3	0.00	0	0	0.00	0	0	0	3740	2020	2880	0.00	3.46	0	2940	2910	2885	2855	2830	2897	2842	78	860	500	2130	5	1	15604898	449	2.55	0.24	12	0.00	1128.00	12162.00	4550	20240208	-36.70	2770	20241209	3.97	0	0.00	0	0	0.00	0	4550	-36.70	20240208	2770	3.97	20241209	0.98	N	123700	500	78 억	539288	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History