KissMeData/010580/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1206	-16	5	-1.31	80195030	66211	27.85	1234	1235	1188	1588	856	1222	1211.21	0.41	-15668	1335	1278	1223	1166	1111	1251	1139	556	366	500	850	1	1	111251760	1342	201.00	2.02	12	0.06	6.00	598.00	1750	20240117	-31.09	805	20241209	49.81	1512	-20.24	20250110	1168	3.25	20250123	1740	-30.69	20240325	805	49.81	20241209	0.01	N	010580	500	556 억	461296	N	N	3	N	N
3	20250124	150252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1202	-20	5	-1.64	75767623	62527	26.30	1234	1235	1188	1588	856	1222	1211.76	0.41	-14542	1335	1278	1223	1166	1111	1251	1139	556	366	500	850	1	1	111251760	1337	200.33	2.01	12	0.06	6.00	598.00	1750	20240117	-31.31	805	20241209	49.32	1512	-20.50	20250110	1168	2.91	20250123	1740	-30.92	20240325	805	49.32	20241209	0.01	N	010580	500	556 억	461296	N	N	5	N	N
4	20250124	140253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1206	-16	5	-1.31	74059713	61108	25.70	1234	1235	1188	1588	856	1222	1211.95	0.41	-14524	1335	1278	1223	1166	1111	1251	1139	556	366	500	850	1	1	111251760	1342	201.00	2.02	12	0.05	6.00	598.00	1750	20240117	-31.09	805	20241209	49.81	1512	-20.24	20250110	1168	3.25	20250123	1740	-30.69	20240325	805	49.81	20241209	0.01	N	010580	500	556 억	461296	N	N	5	N	N
5	20250124	130253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1206	-16	5	-1.31	72307528	59655	25.09	1234	1235	1188	1588	856	1222	1212.10	0.41	-14522	1335	1278	1223	1166	1111	1251	1139	556	366	500	850	1	1	111251760	1342	201.00	2.02	12	0.05	6.00	598.00	1750	20240117	-31.09	805	20241209	49.81	1512	-20.24	20250110	1168	3.25	20250123	1740	-30.69	20240325	805	49.81	20241209	0.01	N	010580	500	556 억	461296	N	N	5	N	N
6	20250124	120252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1206	-16	5	-1.31	67450424	55622	23.40	1234	1235	1188	1588	856	1222	1212.66	0.41	-17017	1335	1278	1223	1166	1111	1251	1139	556	366	500	850	1	1	111251760	1342	201.00	2.02	12	0.05	6.00	598.00	1750	20240117	-31.09	805	20241209	49.81	1512	-20.24	20250110	1168	3.25	20250123	1740	-30.69	20240325	805	49.81	20241209	0.01	N	010580	500	556 억	461296	N	N	5	N	N
7	20250124	110254	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1206	-16	5	-1.31	66030075	54440	22.90	1234	1235	1188	1588	856	1222	1212.90	0.41	-15999	1335	1278	1223	1166	1111	1251	1139	556	366	500	850	1	1	111251760	1342	201.00	2.02	12	0.05	6.00	598.00	1750	20240117	-31.09	805	20241209	49.81	1512	-20.24	20250110	1168	3.25	20250123	1740	-30.69	20240325	805	49.81	20241209	0.01	N	010580	500	556 억	461296	N	N	5	N	N
8	20250124	100252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1207	-15	5	-1.23	54875482	45164	19.00	1234	1235	1188	1588	856	1222	1215.03	0.41	-16408	1335	1278	1223	1166	1111	1251	1139	556	366	500	850	1	1	111251760	1343	201.17	2.02	12	0.04	6.00	598.00	1750	20240117	-31.03	805	20241209	49.94	1512	-20.17	20250110	1168	3.34	20250123	1740	-30.63	20240325	805	49.94	20241209	0.01	N	010580	500	556 억	461296	N	N	5	N	N
9	20250124	090253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1198	-24	5	-1.96	5094551	4194	1.76	1234	1235	1188	1588	856	1222	1214.72	0.41	-154	1335	1278	1223	1166	1111	1251	1139	556	366	500	850	1	1	111251760	1333	199.67	2.00	12	0.00	6.00	598.00	1750	20240117	-31.54	805	20241209	48.82	1512	-20.77	20250110	1168	2.57	20250123	1740	-31.15	20240325	805	48.82	20241209	0.01	N	010580	500	556 억	461296	N	N	5	N	N
10	20250123	160253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1222	-52	5	-4.08	284945823	237716	154.58	1280	1280	1168	1656	892	1274	1198.61	0.40	15292	1425	1349	1303	1227	1181	1326	1204	556	382	500	890	1	1	111251760	1359	203.67	2.04	12	0.21	6.00	598.00	1772	20240116	-31.04	805	20241209	51.80	1512	-19.18	20250110	1168	4.62	20250123	1740	-29.77	20240325	805	51.80	20241209	0.01	N	010580	500	556 억	449003	N	N	5	N	N
11	20250123	150251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1215	-59	5	-4.63	235918060	197573	128.47	1280	1280	1168	1656	892	1274	1194.08	0.40	25809	1425	1349	1303	1227	1181	1326	1204	556	382	500	890	1	1	111251760	1352	202.50	2.03	12	0.18	6.00	598.00	1772	20240116	-31.43	805	20241209	50.93	1512	-19.64	20250110	1168	4.02	20250123	1740	-30.17	20240325	805	50.93	20241209	0.01	N	010580	500	556 억	449003	N	N	41	N	N
12	20250123	140252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1174	-100	5	-7.85	172306255	144009	93.64	1280	1280	1168	1656	892	1274	1196.50	0.40	18010	1425	1349	1303	1227	1181	1326	1204	556	382	500	890	1	1	111251760	1306	195.67	1.96	12	0.13	6.00	598.00	1772	20240116	-33.75	805	20241209	45.84	1512	-22.35	20250110	1168	0.51	20250123	1740	-32.53	20240325	805	45.84	20241209	0.01	N	010580	500	556 억	449003	N	N	41	N	N
13	20250123	130251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1180	-94	5	-7.38	152619676	127250	82.74	1280	1280	1174	1656	892	1274	1199.37	0.40	20873	1425	1349	1303	1227	1181	1326	1204	556	382	500	890	1	1	111251760	1313	196.67	1.97	12	0.11	6.00	598.00	1772	20240116	-33.41	805	20241209	46.58	1512	-21.96	20250110	1174	0.51	20250123	1740	-32.18	20240325	805	46.58	20241209	0.01	N	010580	500	556 억	449003	N	N	41	N	N
14	20250123	120252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1194	-80	5	-6.28	124231255	103202	67.11	1280	1280	1185	1656	892	1274	1203.77	0.40	18472	1425	1349	1303	1227	1181	1326	1204	556	382	500	890	1	1	111251760	1328	199.00	2.00	12	0.09	6.00	598.00	1772	20240116	-32.62	805	20241209	48.32	1512	-21.03	20250110	1185	0.76	20250123	1740	-31.38	20240325	805	48.32	20241209	0.01	N	010580	500	556 억	449003	N	N	41	N	N
15	20250123	110252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1193	-81	5	-6.36	114715461	95222	61.92	1280	1280	1186	1656	892	1274	1204.72	0.40	17335	1425	1349	1303	1227	1181	1326	1204	556	382	500	890	1	1	111251760	1327	198.83	1.99	12	0.09	6.00	598.00	1772	20240116	-32.67	805	20241209	48.20	1512	-21.10	20250110	1186	0.59	20250123	1740	-31.44	20240325	805	48.20	20241209	0.01	N	010580	500	556 억	449003	N	N	41	N	N
16	20250123	100251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1199	-75	5	-5.89	83440389	68980	44.85	1280	1280	1189	1656	892	1274	1209.63	0.40	10708	1425	1349	1303	1227	1181	1326	1204	556	382	500	890	1	1	111251760	1334	199.83	2.01	12	0.06	6.00	598.00	1772	20240116	-32.34	805	20241209	48.94	1512	-20.70	20250110	1189	0.84	20250123	1740	-31.09	20240325	805	48.94	20241209	0.01	N	010580	500	556 억	449003	N	N	41	N	N
17	20250123	090251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1279	5	2	0.39	58841	46	0.03	1280	1280	1279	1656	892	1274	1279.15	0.40	-1	1425	1349	1303	1227	1181	1326	1204	556	382	500	890	1	1	111251760	1423	213.17	2.14	12	0.00	6.00	598.00	1772	20240116	-27.82	805	20241209	58.88	1512	-15.41	20250110	1257	1.75	20250122	1740	-26.49	20240325	805	58.88	20241209	0.01	N	010580	500	556 억	449003	N	N	41	N	N
18	20250122	160250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1274	-65	5	-4.85	197246636	152552	295.95	1379	1379	1257	1740	938	1339	1292.98	0.40	2449	1382	1360	1338	1316	1294	1349	1305	556	401	500	930	1	1	111251760	1417	212.33	2.13	12	0.14	6.00	598.00	1779	20240115	-28.39	805	20241209	58.26	1512	-15.74	20250110	1257	1.35	20250122	1740	-26.78	20240325	805	58.26	20241209	0.01	N	010580	500	556 억	448443	N	N	41	N	N
19	20250122	150250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1275	-64	5	-4.78	181740746	140349	272.27	1379	1379	1257	1740	938	1339	1294.92	0.40	6171	1382	1360	1338	1316	1294	1349	1305	556	401	500	930	1	1	111251760	1418	212.50	2.13	12	0.13	6.00	598.00	1779	20240115	-28.33	805	20241209	58.39	1512	-15.67	20250110	1257	1.43	20250122	1740	-26.72	20240325	805	58.39	20241209	0.01	N	010580	500	556 억	448443	N	N	23	N	N
20	20250122	140249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1290	-49	5	-3.66	156494045	120450	233.67	1379	1379	1269	1740	938	1339	1299.24	0.40	5074	1382	1360	1338	1316	1294	1349	1305	556	401	500	930	1	1	111251760	1435	215.00	2.16	12	0.11	6.00	598.00	1779	20240115	-27.49	805	20241209	60.25	1512	-14.68	20250110	1269	1.65	20250122	1740	-25.86	20240325	805	60.25	20241209	0.01	N	010580	500	556 억	448443	N	N	23	N	N
21	20250122	130250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1300	-39	5	-2.91	133281227	102353	198.56	1379	1379	1269	1740	938	1339	1302.17	0.40	7288	1382	1360	1338	1316	1294	1349	1305	556	401	500	930	1	1	111251760	1446	216.67	2.17	12	0.09	6.00	598.00	1779	20240115	-26.93	805	20241209	61.49	1512	-14.02	20250110	1269	2.44	20250122	1740	-25.29	20240325	805	61.49	20241209	0.01	N	010580	500	556 억	448443	N	N	23	N	N
22	20250122	120249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1298	-41	5	-3.06	60669147	45985	89.21	1379	1379	1298	1740	938	1339	1319.32	0.40	-991	1382	1360	1338	1316	1294	1349	1305	556	401	500	930	1	1	111251760	1444	216.33	2.17	12	0.04	6.00	598.00	1779	20240115	-27.04	805	20241209	61.24	1512	-14.15	20250110	1297	0.08	20250108	1740	-25.40	20240325	805	61.24	20241209	0.01	N	010580	500	556 억	448443	N	N	23	N	N
23	20250122	110250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1311	-28	5	-2.09	46383058	35024	67.95	1379	1379	1307	1740	938	1339	1324.32	0.40	-1743	1382	1360	1338	1316	1294	1349	1305	556	401	500	930	1	1	111251760	1459	218.50	2.19	12	0.03	6.00	598.00	1779	20240115	-26.31	805	20241209	62.86	1512	-13.29	20250110	1297	1.08	20250108	1740	-24.66	20240325	805	62.86	20241209	0.01	N	010580	500	556 억	448443	N	N	23	N	N
24	20250122	100249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1327	-12	5	-0.90	30918059	23260	45.12	1379	1379	1319	1740	938	1339	1329.24	0.40	-1492	1382	1360	1338	1316	1294	1349	1305	556	401	500	930	1	1	111251760	1476	221.17	2.22	12	0.02	6.00	598.00	1779	20240115	-25.41	805	20241209	64.84	1512	-12.24	20250110	1297	2.31	20250108	1740	-23.74	20240325	805	64.84	20241209	0.01	N	010580	500	556 억	448443	N	N	23	N	N
25	20250122	090250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1379	40	2	2.99	1379	1	0.00	1379	1379	1379	1740	938	1339	1379.00	0.40	0	1382	1360	1338	1316	1294	1349	1305	556	401	500	930	1	1	111251760	1534	229.83	2.31	12	0.00	6.00	598.00	1779	20240115	-22.48	805	20241209	71.30	1512	-8.80	20250110	1297	6.32	20250108	1740	-20.75	20240325	805	71.30	20241209	0.01	N	010580	500	556 억	448443	N	N	23	N	N
26	20250121	160249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1339	-10	5	-0.74	68512502	51520	75.47	1360	1360	1316	1753	945	1349	1329.82	0.41	-4723	1469	1408	1364	1303	1259	1387	1282	556	404	500	940	1	1	111251760	1490	223.17	2.24	12	0.05	6.00	598.00	1780	20240112	-24.78	805	20241209	66.34	1512	-11.44	20250110	1297	3.24	20250108	1740	-23.05	20240325	805	66.34	20241209	0.01	N	010580	500	556 억	455824	N	N	23	N	N
27	20250121	150250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1335	-14	5	-1.04	51974555	39037	57.19	1360	1360	1319	1753	945	1349	1331.42	0.41	-4489	1469	1408	1364	1303	1259	1387	1282	556	404	500	940	1	1	111251760	1485	222.50	2.23	12	0.04	6.00	598.00	1780	20240112	-25.00	805	20241209	65.84	1512	-11.71	20250110	1297	2.93	20250108	1740	-23.28	20240325	805	65.84	20241209	0.01	N	010580	500	556 억	455824	N	N	52	N	N
28	20250121	140250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1336	-13	5	-0.96	45638942	34281	50.22	1360	1360	1319	1753	945	1349	1331.32	0.41	-3672	1469	1408	1364	1303	1259	1387	1282	556	404	500	940	1	1	111251760	1486	222.67	2.23	12	0.03	6.00	598.00	1780	20240112	-24.94	805	20241209	65.96	1512	-11.64	20250110	1297	3.01	20250108	1740	-23.22	20240325	805	65.96	20241209	0.01	N	010580	500	556 억	455824	N	N	52	N	N
29	20250121	130249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1341	-8	5	-0.59	40038019	30077	44.06	1360	1360	1319	1753	945	1349	1331.18	0.41	-2748	1469	1408	1364	1303	1259	1387	1282	556	404	500	940	1	1	111251760	1492	223.50	2.24	12	0.03	6.00	598.00	1780	20240112	-24.66	805	20241209	66.58	1512	-11.31	20250110	1297	3.39	20250108	1740	-22.93	20240325	805	66.58	20241209	0.01	N	010580	500	556 억	455824	N	N	52	N	N
30	20250121	120245	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1342	-7	5	-0.52	39915213	29985	43.93	1360	1360	1319	1753	945	1349	1331.17	0.41	-2748	1469	1408	1364	1303	1259	1387	1282	556	404	500	940	1	1	111251760	1493	223.67	2.24	12	0.03	6.00	598.00	1780	20240112	-24.61	805	20241209	66.71	1512	-11.24	20250110	1297	3.47	20250108	1740	-22.87	20240325	805	66.71	20241209	0.01	N	010580	500	556 억	455824	N	N	52	N	N
31	20250121	110240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1341	-8	5	-0.59	39014600	29313	42.94	1360	1360	1319	1753	945	1349	1330.97	0.41	-2655	1469	1408	1364	1303	1259	1387	1282	556	404	500	940	1	1	111251760	1492	223.50	2.24	12	0.03	6.00	598.00	1780	20240112	-24.66	805	20241209	66.58	1512	-11.31	20250110	1297	3.39	20250108	1740	-22.93	20240325	805	66.58	20241209	0.01	N	010580	500	556 억	455824	N	N	52	N	N
32	20250121	100237	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1333	-16	5	-1.19	23554710	17734	25.98	1360	1360	1319	1753	945	1349	1328.22	0.41	-1505	1469	1408	1364	1303	1259	1387	1282	556	404	500	940	1	1	111251760	1483	222.17	2.23	12	0.02	6.00	598.00	1780	20240112	-25.11	805	20241209	65.59	1512	-11.84	20250110	1297	2.78	20250108	1740	-23.39	20240325	805	65.59	20241209	0.01	N	010580	500	556 억	455824	N	N	52	N	N
33	20250121	090250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1350	1	2	0.07	1884280	1392	2.04	1360	1360	1333	1753	945	1349	1353.65	0.41	-859	1469	1408	1364	1303	1259	1387	1282	556	404	500	940	1	1	111251760	1502	225.00	2.26	12	0.00	6.00	598.00	1780	20240112	-24.16	805	20241209	67.70	1512	-10.71	20250110	1297	4.09	20250108	1740	-22.41	20240325	805	67.70	20241209	0.01	N	010580	500	556 억	455824	N	N	52	N	N
34	20250120	160248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1349	-2	5	-0.15	91788736	68264	41.55	1351	1425	1320	1756	946	1351	1344.61	0.42	-13156	1451	1400	1366	1315	1281	1384	1299	556	405	500	940	1	1	111251760	1501	224.83	2.26	12	0.06	6.00	598.00	1799	20240111	-25.01	805	20241209	67.58	1512	-10.78	20250110	1297	4.01	20250108	1740	-22.47	20240325	805	67.58	20241209	0.01	N	010580	500	556 억	471016	N	N	52	N	N
35	20250120	150250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1335	-16	5	-1.18	87696845	65225	39.70	1351	1425	1320	1756	946	1351	1344.53	0.42	-12339	1451	1400	1366	1315	1281	1384	1299	556	405	500	940	1	1	111251760	1485	222.50	2.23	12	0.06	6.00	598.00	1799	20240111	-25.79	805	20241209	65.84	1512	-11.71	20250110	1297	2.93	20250108	1740	-23.28	20240325	805	65.84	20241209	0.01	N	010580	500	556 억	471016	N	N	25	N	N
36	20250120	140249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1348	-3	5	-0.22	85714071	63745	38.80	1351	1425	1320	1756	946	1351	1344.64	0.42	-12182	1451	1400	1366	1315	1281	1384	1299	556	405	500	940	1	1	111251760	1500	224.67	2.25	12	0.06	6.00	598.00	1799	20240111	-25.07	805	20241209	67.45	1512	-10.85	20250110	1297	3.93	20250108	1740	-22.53	20240325	805	67.45	20241209	0.01	N	010580	500	556 억	471016	N	N	25	N	N
37	20250120	130247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1350	-1	5	-0.07	82339322	61233	37.27	1351	1425	1320	1756	946	1351	1344.69	0.42	-12669	1451	1400	1366	1315	1281	1384	1299	556	405	500	940	1	1	111251760	1502	225.00	2.26	12	0.06	6.00	598.00	1799	20240111	-24.96	805	20241209	67.70	1512	-10.71	20250110	1297	4.09	20250108	1740	-22.41	20240325	805	67.70	20241209	0.01	N	010580	500	556 억	471016	N	N	25	N	N
38	20250120	120249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1343	-8	5	-0.59	63168533	47103	28.67	1351	1425	1320	1756	946	1351	1341.07	0.42	-3333	1451	1400	1366	1315	1281	1384	1299	556	405	500	940	1	1	111251760	1494	223.83	2.25	12	0.04	6.00	598.00	1799	20240111	-25.35	805	20241209	66.83	1512	-11.18	20250110	1297	3.55	20250108	1740	-22.82	20240325	805	66.83	20241209	0.01	N	010580	500	556 억	471016	N	N	25	N	N
39	20250120	110249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1336	-15	5	-1.11	56600853	42205	25.69	1351	1425	1320	1756	946	1351	1341.09	0.42	-7292	1451	1400	1366	1315	1281	1384	1299	556	405	500	940	1	1	111251760	1486	222.67	2.23	12	0.04	6.00	598.00	1799	20240111	-25.74	805	20241209	65.96	1512	-11.64	20250110	1297	3.01	20250108	1740	-23.22	20240325	805	65.96	20241209	0.01	N	010580	500	556 억	471016	N	N	25	N	N
40	20250120	100249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1339	-12	5	-0.89	29044428	21461	13.06	1351	1425	1324	1756	946	1351	1353.36	0.42	-5424	1451	1400	1366	1315	1281	1384	1299	556	405	500	940	1	1	111251760	1490	223.17	2.24	12	0.02	6.00	598.00	1799	20240111	-25.57	805	20241209	66.34	1512	-11.44	20250110	1297	3.24	20250108	1740	-23.05	20240325	805	66.34	20241209	0.01	N	010580	500	556 억	471016	N	N	25	N	N
41	20250120	090249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1425	74	2	5.48	963762	712	0.43	1351	1425	1324	1756	946	1351	1353.60	0.42	-350	1451	1400	1366	1315	1281	1384	1299	556	405	500	940	1	1	111251760	1585	237.50	2.38	12	0.00	6.00	598.00	1799	20240111	-20.79	805	20241209	77.02	1512	-5.75	20250110	1297	9.87	20250108	1740	-18.10	20240325	805	77.02	20241209	0.01	N	010580	500	556 억	471016	N	N	25	N	N
42	20250117	160248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1351	-26	5	-1.89	222770619	164289	91.65	1377	1417	1332	1790	964	1377	1355.97	0.41	9927	1465	1420	1375	1330	1285	1398	1308	556	413	500	960	1	1	111251760	1503	225.17	2.26	12	0.15	6.00	598.00	1862	20240110	-27.44	805	20241209	67.83	1512	-10.65	20250110	1297	4.16	20250108	1750	-22.80	20240117	805	67.83	20241209	0.01	N	010580	500	556 억	458863	N	N	25	N	N
43	20250117	150248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1352	-25	5	-1.82	176728578	130341	72.71	1377	1417	1332	1790	964	1377	1355.89	0.41	6975	1465	1420	1375	1330	1285	1398	1308	556	413	500	960	1	1	111251760	1504	225.33	2.26	12	0.12	6.00	598.00	1862	20240110	-27.39	805	20241209	67.95	1512	-10.58	20250110	1297	4.24	20250108	1750	-22.74	20240117	805	67.95	20241209	0.01	N	010580	500	556 억	458863	N	N	54	N	N
44	20250117	140248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1365	-12	5	-0.87	152256469	112270	62.63	1377	1417	1332	1790	964	1377	1356.16	0.41	5444	1465	1420	1375	1330	1285	1398	1308	556	413	500	960	1	1	111251760	1519	227.50	2.28	12	0.10	6.00	598.00	1862	20240110	-26.69	805	20241209	69.57	1512	-9.72	20250110	1297	5.24	20250108	1750	-22.00	20240117	805	69.57	20241209	0.01	N	010580	500	556 억	458863	N	N	54	N	N
45	20250117	130248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1365	-12	5	-0.87	146426710	107978	60.24	1377	1417	1332	1790	964	1377	1356.08	0.41	5517	1465	1420	1375	1330	1285	1398	1308	556	413	500	960	1	1	111251760	1519	227.50	2.28	12	0.10	6.00	598.00	1862	20240110	-26.69	805	20241209	69.57	1512	-9.72	20250110	1297	5.24	20250108	1750	-22.00	20240117	805	69.57	20241209	0.01	N	010580	500	556 억	458863	N	N	54	N	N
46	20250117	120248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1339	-38	5	-2.76	114622841	84376	47.07	1377	1417	1332	1790	964	1377	1358.48	0.41	710	1465	1420	1375	1330	1285	1398	1308	556	413	500	960	1	1	111251760	1490	223.17	2.24	12	0.08	6.00	598.00	1862	20240110	-28.09	805	20241209	66.34	1512	-11.44	20250110	1297	3.24	20250108	1750	-23.49	20240117	805	66.34	20241209	0.01	N	010580	500	556 억	458863	N	N	54	N	N
47	20250117	110248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1340	-37	5	-2.69	61490349	44963	25.08	1377	1417	1340	1790	964	1377	1367.58	0.41	-1252	1465	1420	1375	1330	1285	1398	1308	556	413	500	960	1	1	111251760	1491	223.33	2.24	12	0.04	6.00	598.00	1862	20240110	-28.03	805	20241209	66.46	1512	-11.38	20250110	1297	3.32	20250108	1750	-23.43	20240117	805	66.46	20241209	0.01	N	010580	500	556 억	458863	N	N	54	N	N
48	20250117	100249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1377	0	3	0.00	27654358	19928	11.12	1377	1417	1360	1790	964	1377	1387.71	0.41	-7796	1465	1420	1375	1330	1285	1398	1308	556	413	500	960	1	1	111251760	1532	229.50	2.30	12	0.02	6.00	598.00	1862	20240110	-26.05	805	20241209	71.06	1512	-8.93	20250110	1297	6.17	20250108	1750	-21.31	20240117	805	71.06	20241209	0.01	N	010580	500	556 억	458863	N	N	54	N	N
49	20250117	090249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1412	35	2	2.54	291027	211	0.12	1377	1417	1376	1790	964	1377	1379.27	0.41	-75	1465	1420	1375	1330	1285	1398	1308	556	413	500	960	1	1	111251760	1571	235.33	2.36	12	0.00	6.00	598.00	1862	20240110	-24.17	805	20241209	75.40	1512	-6.61	20250110	1297	8.87	20250108	1750	-19.31	20240117	805	75.40	20241209	0.01	N	010580	500	556 억	458863	N	N	54	N	N
50	20250116	160247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1377	-13	5	-0.94	244586018	179246	314.40	1419	1420	1330	1807	973	1390	1364.53	0.41	1763	1463	1426	1403	1366	1343	1415	1355	556	417	500	970	1	1	111251760	1532	229.50	2.30	12	0.16	6.00	598.00	1862	20240110	-26.05	805	20241209	71.06	1512	-8.93	20250110	1297	6.17	20250108	1772	-22.29	20240116	805	71.06	20241209	0.01	N	010580	500	556 억	455274	N	N	54	N	N
51	20250116	150236	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1362	-28	5	-2.01	220246230	161364	283.04	1419	1420	1330	1807	973	1390	1364.90	0.41	6165	1463	1426	1403	1366	1343	1415	1355	556	417	500	970	1	1	111251760	1515	227.00	2.28	12	0.15	6.00	598.00	1862	20240110	-26.85	805	20241209	69.19	1512	-9.92	20250110	1297	5.01	20250108	1772	-23.14	20240116	805	69.19	20241209	0.01	N	010580	500	556 억	455274	N	N	5	N	N
52	20250116	140248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1368	-22	5	-1.58	185902934	136270	239.02	1419	1420	1330	1807	973	1390	1364.22	0.41	5597	1463	1426	1403	1366	1343	1415	1355	556	417	500	970	1	1	111251760	1522	228.00	2.29	12	0.12	6.00	598.00	1862	20240110	-26.53	805	20241209	69.94	1512	-9.52	20250110	1297	5.47	20250108	1772	-22.80	20240116	805	69.94	20241209	0.01	N	010580	500	556 억	455274	N	N	5	N	N
53	20250116	130248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1376	-14	5	-1.01	157244721	115203	202.07	1419	1420	1330	1807	973	1390	1364.94	0.41	-9661	1463	1426	1403	1366	1343	1415	1355	556	417	500	970	1	1	111251760	1531	229.33	2.30	12	0.10	6.00	598.00	1862	20240110	-26.10	805	20241209	70.93	1512	-8.99	20250110	1297	6.09	20250108	1772	-22.35	20240116	805	70.93	20241209	0.01	N	010580	500	556 억	455274	N	N	5	N	N
54	20250116	120248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1352	-38	5	-2.73	123367611	90568	158.86	1419	1420	1330	1807	973	1390	1362.15	0.41	581	1463	1426	1403	1366	1343	1415	1355	556	417	500	970	1	1	111251760	1504	225.33	2.26	12	0.08	6.00	598.00	1862	20240110	-27.39	805	20241209	67.95	1512	-10.58	20250110	1297	4.24	20250108	1772	-23.70	20240116	805	67.95	20241209	0.01	N	010580	500	556 억	455274	N	N	5	N	N
55	20250116	110248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1374	-16	5	-1.15	54848807	39811	69.83	1419	1420	1355	1807	973	1390	1377.73	0.41	2812	1463	1426	1403	1366	1343	1415	1355	556	417	500	970	1	1	111251760	1529	229.00	2.30	12	0.04	6.00	598.00	1862	20240110	-26.21	805	20241209	70.68	1512	-9.13	20250110	1297	5.94	20250108	1772	-22.46	20240116	805	70.68	20241209	0.01	N	010580	500	556 억	455274	N	N	5	N	N
56	20250116	100248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1388	-2	5	-0.14	28738445	20719	36.34	1419	1420	1370	1807	973	1390	1387.06	0.41	-1347	1463	1426	1403	1366	1343	1415	1355	556	417	500	970	1	1	111251760	1544	231.33	2.32	12	0.02	6.00	598.00	1862	20240110	-25.46	805	20241209	72.42	1512	-8.20	20250110	1297	7.02	20250108	1772	-21.67	20240116	805	72.42	20241209	0.01	N	010580	500	556 억	455274	N	N	5	N	N
57	20250116	090248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1419	29	2	2.09	5676	4	0.01	1419	1419	1419	1807	973	1390	1419.00	0.41	0	1463	1426	1403	1366	1343	1415	1355	556	417	500	970	1	1	111251760	1579	236.50	2.37	12	0.00	6.00	598.00	1862	20240110	-23.79	805	20241209	76.27	1512	-6.15	20250110	1297	9.41	20250108	1772	-19.92	20240116	805	76.27	20241209	0.01	N	010580	500	556 억	455274	N	N	5	N	N
58	20250115	160248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1390	-30	5	-2.11	79834531	57012	88.69	1440	1440	1380	1846	994	1420	1400.31	0.42	-8652	1486	1452	1426	1392	1366	1440	1380	556	426	500	990	1	1	111251760	1546	231.67	2.32	12	0.05	6.00	598.00	1862	20240110	-25.35	805	20241209	72.67	1512	-8.07	20250110	1297	7.17	20250108	1779	-21.87	20240115	805	72.67	20241209	0.01	N	010580	500	556 억	465400	N	N	5	N	N
59	20250115	150248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1387	-33	5	-2.32	64615386	46033	71.61	1440	1440	1380	1846	994	1420	1403.68	0.42	-8082	1486	1452	1426	1392	1366	1440	1380	556	426	500	990	1	1	111251760	1543	231.17	2.32	12	0.04	6.00	598.00	1862	20240110	-25.51	805	20241209	72.30	1512	-8.27	20250110	1297	6.94	20250108	1779	-22.03	20240115	805	72.30	20241209	0.01	N	010580	500	556 억	465400	N	N	16	N	N
60	20250115	140248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1390	-30	5	-2.11	55801894	39672	61.72	1440	1440	1380	1846	994	1420	1406.58	0.42	-7329	1486	1452	1426	1392	1366	1440	1380	556	426	500	990	1	1	111251760	1546	231.67	2.32	12	0.04	6.00	598.00	1862	20240110	-25.35	805	20241209	72.67	1512	-8.07	20250110	1297	7.17	20250108	1779	-21.87	20240115	805	72.67	20241209	0.01	N	010580	500	556 억	465400	N	N	16	N	N
61	20250115	130247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1400	-20	5	-1.41	48663203	34535	53.73	1440	1440	1380	1846	994	1420	1409.10	0.42	-6274	1486	1452	1426	1392	1366	1440	1380	556	426	500	990	1	1	111251760	1558	233.33	2.34	12	0.03	6.00	598.00	1862	20240110	-24.81	805	20241209	73.91	1512	-7.41	20250110	1297	7.94	20250108	1779	-21.30	20240115	805	73.91	20241209	0.01	N	010580	500	556 억	465400	N	N	16	N	N
62	20250115	120248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1412	-8	5	-0.56	39641756	28090	43.70	1440	1440	1380	1846	994	1420	1411.24	0.42	-4844	1486	1452	1426	1392	1366	1440	1380	556	426	500	990	1	1	111251760	1571	235.33	2.36	12	0.03	6.00	598.00	1862	20240110	-24.17	805	20241209	75.40	1512	-6.61	20250110	1297	8.87	20250108	1779	-20.63	20240115	805	75.40	20241209	0.01	N	010580	500	556 억	465400	N	N	16	N	N
63	20250115	110248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1409	-11	5	-0.77	24172259	17158	26.69	1440	1440	1380	1846	994	1420	1408.80	0.42	-44	1486	1452	1426	1392	1366	1440	1380	556	426	500	990	1	1	111251760	1568	234.83	2.36	12	0.02	6.00	598.00	1862	20240110	-24.33	805	20241209	75.03	1512	-6.81	20250110	1297	8.64	20250108	1779	-20.80	20240115	805	75.03	20241209	0.01	N	010580	500	556 억	465400	N	N	16	N	N
64	20250115	100247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1410	-10	5	-0.70	18545470	13159	20.47	1440	1440	1380	1846	994	1420	1409.34	0.42	-49	1486	1452	1426	1392	1366	1440	1380	556	426	500	990	1	1	111251760	1569	235.00	2.36	12	0.01	6.00	598.00	1862	20240110	-24.27	805	20241209	75.16	1512	-6.75	20250110	1297	8.71	20250108	1779	-20.74	20240115	805	75.16	20241209	0.01	N	010580	500	556 억	465400	N	N	16	N	N
65	20250115	090248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1438	18	2	1.27	225860	157	0.24	1440	1440	1438	1846	994	1420	1438.60	0.42	-43	1486	1452	1426	1392	1366	1440	1380	556	426	500	990	1	1	111251760	1600	239.67	2.40	12	0.00	6.00	598.00	1862	20240110	-22.77	805	20241209	78.63	1512	-4.89	20250110	1297	10.87	20250108	1779	-19.17	20240115	805	78.63	20241209	0.01	N	010580	500	556 억	465400	N	N	16	N	N
66	20250114	160246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1420	22	2	1.57	91316375	64279	26.34	1460	1460	1400	1817	979	1398	1420.63	0.42	-5221	1498	1447	1405	1354	1312	1427	1334	556	419	500	970	1	1	111251760	1580	236.67	2.37	12	0.06	6.00	598.00	1862	20240110	-23.74	805	20241209	76.40	1512	-6.08	20250110	1297	9.48	20250108	1779	-20.18	20240115	805	76.40	20241209	0.01	N	010580	500	556 억	470384	N	N	16	N	N
67	20250114	150247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1414	16	2	1.14	84694590	59596	24.42	1460	1460	1400	1817	979	1398	1421.15	0.42	-5480	1498	1447	1405	1354	1312	1427	1334	556	419	500	970	1	1	111251760	1573	235.67	2.36	12	0.05	6.00	598.00	1862	20240110	-24.06	805	20241209	75.65	1512	-6.48	20250110	1297	9.02	20250108	1779	-20.52	20240115	805	75.65	20241209	0.01	N	010580	500	556 억	470384	N	N	83	N	N
68	20250114	140246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1418	20	2	1.43	77545435	54540	22.35	1460	1460	1400	1817	979	1398	1421.81	0.42	-4785	1498	1447	1405	1354	1312	1427	1334	556	419	500	970	1	1	111251760	1578	236.33	2.37	12	0.05	6.00	598.00	1862	20240110	-23.85	805	20241209	76.15	1512	-6.22	20250110	1297	9.33	20250108	1779	-20.29	20240115	805	76.15	20241209	0.01	N	010580	500	556 억	470384	N	N	83	N	N
69	20250114	130247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1413	15	2	1.07	70298085	49424	20.26	1460	1460	1400	1817	979	1398	1422.35	0.42	-4921	1498	1447	1405	1354	1312	1427	1334	556	419	500	970	1	1	111251760	1572	235.50	2.36	12	0.04	6.00	598.00	1862	20240110	-24.11	805	20241209	75.53	1512	-6.55	20250110	1297	8.94	20250108	1779	-20.57	20240115	805	75.53	20241209	0.01	N	010580	500	556 억	470384	N	N	83	N	N
70	20250114	120246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1415	17	2	1.22	60955412	42835	17.55	1460	1460	1400	1817	979	1398	1423.03	0.42	-4851	1498	1447	1405	1354	1312	1427	1334	556	419	500	970	1	1	111251760	1574	235.83	2.37	12	0.04	6.00	598.00	1862	20240110	-24.01	805	20241209	75.78	1512	-6.42	20250110	1297	9.10	20250108	1779	-20.46	20240115	805	75.78	20241209	0.01	N	010580	500	556 억	470384	N	N	83	N	N
71	20250114	110247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1417	19	2	1.36	53911201	37857	15.51	1460	1460	1400	1817	979	1398	1424.07	0.42	-2229	1498	1447	1405	1354	1312	1427	1334	556	419	500	970	1	1	111251760	1576	236.17	2.37	12	0.03	6.00	598.00	1862	20240110	-23.90	805	20241209	76.02	1512	-6.28	20250110	1297	9.25	20250108	1779	-20.35	20240115	805	76.02	20241209	0.01	N	010580	500	556 억	470384	N	N	83	N	N
72	20250114	100246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1427	29	2	2.07	42970579	30161	12.36	1460	1460	1400	1817	979	1398	1424.71	0.42	-1410	1498	1447	1405	1354	1312	1427	1334	556	419	500	970	1	1	111251760	1588	237.83	2.39	12	0.03	6.00	598.00	1862	20240110	-23.36	805	20241209	77.27	1512	-5.62	20250110	1297	10.02	20250108	1779	-19.79	20240115	805	77.27	20241209	0.01	N	010580	500	556 억	470384	N	N	83	N	N
73	20250114	090246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1453	55	2	3.93	6886485	4811	1.97	1460	1460	1427	1817	979	1398	1431.40	0.42	-173	1498	1447	1405	1354	1312	1427	1334	556	419	500	970	1	1	111251760	1616	242.17	2.43	12	0.00	6.00	598.00	1862	20240110	-21.97	805	20241209	80.50	1512	-3.90	20250110	1297	12.03	20250108	1779	-18.32	20240115	805	80.50	20241209	0.01	N	010580	500	556 억	470384	N	N	83	N	N
74	20250113	160244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1398	-33	5	-2.31	332938683	237773	77.53	1432	1456	1363	1860	1002	1431	1400.24	0.41	13765	1559	1495	1448	1384	1337	1471	1360	556	429	500	1000	1	1	111251760	1555	233.00	2.34	12	0.21	6.00	598.00	1862	20240110	-24.92	805	20241209	73.66	1512	-7.54	20250110	1297	7.79	20250108	1779	-21.42	20240115	805	73.66	20241209	0.01	N	010580	500	556 억	461014	N	N	83	N	N
75	20250113	150245	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1399	-32	5	-2.24	295934786	211238	68.88	1432	1456	1363	1860	1002	1431	1400.95	0.41	16740	1559	1495	1448	1384	1337	1471	1360	556	429	500	1000	1	1	111251760	1556	233.17	2.34	12	0.19	6.00	598.00	1862	20240110	-24.87	805	20241209	73.79	1512	-7.47	20250110	1297	7.86	20250108	1779	-21.36	20240115	805	73.79	20241209	0.01	N	010580	500	556 억	461014	N	N	90	N	N
76	20250113	140242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1395	-36	5	-2.52	285489417	203733	66.43	1432	1456	1363	1860	1002	1431	1401.29	0.41	16142	1559	1495	1448	1384	1337	1471	1360	556	429	500	1000	1	1	111251760	1552	232.50	2.33	12	0.18	6.00	598.00	1862	20240110	-25.08	805	20241209	73.29	1512	-7.74	20250110	1297	7.56	20250108	1779	-21.59	20240115	805	73.29	20241209	0.01	N	010580	500	556 억	461014	N	N	90	N	N
77	20250113	130240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1409	-22	5	-1.54	263159455	187788	61.23	1432	1456	1363	1860	1002	1431	1401.36	0.41	17079	1559	1495	1448	1384	1337	1471	1360	556	429	500	1000	1	1	111251760	1568	234.83	2.36	12	0.17	6.00	598.00	1862	20240110	-24.33	805	20241209	75.03	1512	-6.81	20250110	1297	8.64	20250108	1779	-20.80	20240115	805	75.03	20241209	0.01	N	010580	500	556 억	461014	N	N	90	N	N
78	20250113	120242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1403	-28	5	-1.96	236865959	169088	55.14	1432	1456	1363	1860	1002	1431	1400.84	0.41	12237	1559	1495	1448	1384	1337	1471	1360	556	429	500	1000	1	1	111251760	1561	233.83	2.35	12	0.15	6.00	598.00	1862	20240110	-24.65	805	20241209	74.29	1512	-7.21	20250110	1297	8.17	20250108	1779	-21.14	20240115	805	74.29	20241209	0.01	N	010580	500	556 억	461014	N	N	90	N	N
79	20250113	110242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1391	-40	5	-2.80	234485142	167383	54.58	1432	1456	1363	1860	1002	1431	1400.89	0.41	12283	1559	1495	1448	1384	1337	1471	1360	556	429	500	1000	1	1	111251760	1548	231.83	2.33	12	0.15	6.00	598.00	1862	20240110	-25.30	805	20241209	72.80	1512	-8.00	20250110	1297	7.25	20250108	1779	-21.81	20240115	805	72.80	20241209	0.01	N	010580	500	556 억	461014	N	N	90	N	N
80	20250113	100242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1383	-48	5	-3.35	129987310	92319	30.10	1432	1456	1363	1860	1002	1431	1408.02	0.41	-10404	1559	1495	1448	1384	1337	1471	1360	556	429	500	1000	1	1	111251760	1539	230.50	2.31	12	0.08	6.00	598.00	1862	20240110	-25.73	805	20241209	71.80	1512	-8.53	20250110	1297	6.63	20250108	1779	-22.26	20240115	805	71.80	20241209	0.01	N	010580	500	556 억	461014	N	N	90	N	N
81	20250113	090244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1432	1	2	0.07	85920	60	0.02	1432	1432	1432	1860	1002	1431	1432.00	0.41	0	1559	1495	1448	1384	1337	1471	1360	556	429	500	1000	1	1	111251760	1593	238.67	2.39	12	0.00	6.00	598.00	1862	20240110	-23.09	805	20241209	77.89	1512	-5.29	20250110	1297	10.41	20250108	1779	-19.51	20240115	805	77.89	20241209	0.01	N	010580	500	556 억	461014	N	N	90	N	N
82	20250110	160241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1431	-49	5	-3.31	444389470	306671	112.28	1504	1512	1401	1924	1036	1480	1449.08	0.44	-21972	1548	1513	1465	1430	1382	1531	1448	556	444	500	1030	1	1	111251760	1592	238.50	2.39	12	0.28	6.00	598.00	1862	20240110	-23.15	805	20241209	77.76	1512	-5.36	20250110	1297	10.33	20250108	1862	-23.15	20240110	805	77.76	20241209	0.01	N	010580	500	556 억	486459	N	N	90	N	N
83	20250110	150241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1434	-46	5	-3.11	395890659	272725	99.85	1504	1512	1401	1924	1036	1480	1451.61	0.44	-13735	1548	1513	1465	1430	1382	1531	1448	556	444	500	1030	1	1	111251760	1595	239.00	2.40	12	0.25	6.00	598.00	1862	20240110	-22.99	805	20241209	78.14	1512	-5.16	20250110	1297	10.56	20250108	1862	-22.99	20240110	805	78.14	20241209	0.01	N	010580	500	556 억	486459	N	N	1	N	N
84	20250110	140241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1435	-45	5	-3.04	363389434	250056	91.55	1504	1512	1401	1924	1036	1480	1453.23	0.44	-10657	1548	1513	1465	1430	1382	1531	1448	556	444	500	1030	1	1	111251760	1596	239.17	2.40	12	0.22	6.00	598.00	1862	20240110	-22.93	805	20241209	78.26	1512	-5.09	20250110	1297	10.64	20250108	1862	-22.93	20240110	805	78.26	20241209	0.01	N	010580	500	556 억	486459	N	N	1	N	N
85	20250110	130241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1445	-35	5	-2.36	325841442	223841	81.96	1504	1512	1401	1924	1036	1480	1455.68	0.44	-4594	1548	1513	1465	1430	1382	1531	1448	556	444	500	1030	1	1	111251760	1608	240.83	2.42	12	0.20	6.00	598.00	1862	20240110	-22.40	805	20241209	79.50	1512	-4.43	20250110	1297	11.41	20250108	1862	-22.40	20240110	805	79.50	20241209	0.01	N	010580	500	556 억	486459	N	N	1	N	N
86	20250110	120241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1450	-30	5	-2.03	205992657	139805	51.19	1504	1512	1441	1924	1036	1480	1473.43	0.44	-25499	1548	1513	1465	1430	1382	1531	1448	556	444	500	1030	1	1	111251760	1613	241.67	2.42	12	0.13	6.00	598.00	1862	20240110	-22.13	805	20241209	80.12	1512	-4.10	20250110	1297	11.80	20250108	1862	-22.13	20240110	805	80.12	20241209	0.01	N	010580	500	556 억	486459	N	N	1	N	N
87	20250110	110240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1466	-14	5	-0.95	129883550	87635	32.09	1504	1512	1460	1924	1036	1480	1482.10	0.44	-7971	1548	1513	1465	1430	1382	1531	1448	556	444	500	1030	1	1	111251760	1631	244.33	2.45	12	0.08	6.00	598.00	1862	20240110	-21.27	805	20241209	82.11	1512	-3.04	20250110	1297	13.03	20250108	1862	-21.27	20240110	805	82.11	20241209	0.01	N	010580	500	556 억	486459	N	N	1	N	N
88	20250110	100241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1484	4	2	0.27	90354465	60814	22.27	1504	1512	1460	1924	1036	1480	1485.75	0.44	-3383	1548	1513	1465	1430	1382	1531	1448	556	444	500	1030	1	1	111251760	1651	247.33	2.48	12	0.05	6.00	598.00	1862	20240110	-20.30	805	20241209	84.35	1512	-1.85	20250110	1297	14.42	20250108	1862	-20.30	20240110	805	84.35	20241209	0.01	N	010580	500	556 억	486459	N	N	1	N	N
89	20250110	090241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1491	11	2	0.74	2380829	1592	0.58	1504	1504	1490	1924	1036	1480	1495.50	0.44	0	1548	1513	1465	1430	1382	1531	1448	556	444	500	1030	1	1	111251760	1659	248.50	2.49	12	0.00	6.00	598.00	1862	20240110	-19.92	805	20241209	85.22	1504	-0.86	20250110	1297	14.96	20250108	1862	-19.92	20240110	805	85.22	20241209	0.01	N	010580	500	556 억	486459	N	N	1	N	N
90	20250109	160240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1480	57	2	4.01	397337570	272528	82.91	1430	1500	1417	1849	997	1423	1457.77	0.43	2062	1567	1495	1396	1324	1225	1531	1360	556	426	500	990	1	1	111251760	1647	246.67	2.47	12	0.24	6.00	598.00	1862	20240110	-20.52	805	20241209	83.85	1500	-1.33	20250109	1297	14.11	20250108	1862	-20.52	20240110	805	83.85	20241209	0.01	N	010580	500	556 억	482237	N	N	1	N	N
91	20250109	150241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1484	61	2	4.29	376540669	258521	78.65	1430	1500	1417	1849	997	1423	1456.52	0.43	1985	1567	1495	1396	1324	1225	1531	1360	556	426	500	990	1	1	111251760	1651	247.33	2.48	12	0.23	6.00	598.00	1862	20240110	-20.30	805	20241209	84.35	1500	-1.07	20250109	1297	14.42	20250108	1862	-20.30	20240110	805	84.35	20241209	0.01	N	010580	500	556 억	482237	N	N	61	N	N
92	20250109	140240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1489	66	2	4.64	361064910	248099	75.48	1430	1500	1417	1849	997	1423	1455.33	0.43	78	1567	1495	1396	1324	1225	1531	1360	556	426	500	990	1	1	111251760	1657	248.17	2.49	12	0.22	6.00	598.00	1862	20240110	-20.03	805	20241209	84.97	1500	-0.73	20250109	1297	14.80	20250108	1862	-20.03	20240110	805	84.97	20241209	0.01	N	010580	500	556 억	482237	N	N	61	N	N
93	20250109	130240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1490	67	2	4.71	315195390	217221	66.09	1430	1491	1417	1849	997	1423	1451.04	0.43	-2269	1567	1495	1396	1324	1225	1531	1360	556	426	500	990	1	1	111251760	1658	248.33	2.49	12	0.20	6.00	598.00	1862	20240110	-19.98	805	20241209	85.09	1491	-0.07	20250109	1297	14.88	20250108	1862	-19.98	20240110	805	85.09	20241209	0.01	N	010580	500	556 억	482237	N	N	61	N	N
94	20250109	120240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1449	26	2	1.83	217591350	150784	45.87	1430	1461	1417	1849	997	1423	1443.07	0.43	-30358	1567	1495	1396	1324	1225	1531	1360	556	426	500	990	1	1	111251760	1612	241.50	2.42	12	0.14	6.00	598.00	1862	20240110	-22.18	805	20241209	80.00	1468	-1.29	20250108	1297	11.72	20250108	1862	-22.18	20240110	805	80.00	20241209	0.01	N	010580	500	556 억	482237	N	N	61	N	N
95	20250109	110240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1430	7	2	0.49	139856371	96728	29.43	1430	1461	1417	1849	997	1423	1445.87	0.43	-22631	1567	1495	1396	1324	1225	1531	1360	556	426	500	990	1	1	111251760	1591	238.33	2.39	12	0.09	6.00	598.00	1862	20240110	-23.20	805	20241209	77.64	1468	-2.59	20250108	1297	10.25	20250108	1862	-23.20	20240110	805	77.64	20241209	0.01	N	010580	500	556 억	482237	N	N	61	N	N
96	20250109	100239	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1444	21	2	1.48	36978597	25827	7.86	1430	1445	1417	1849	997	1423	1431.78	0.43	-2326	1567	1495	1396	1324	1225	1531	1360	556	426	500	990	1	1	111251760	1606	240.67	2.41	12	0.02	6.00	598.00	1862	20240110	-22.45	805	20241209	79.38	1468	-1.63	20250108	1297	11.33	20250108	1862	-22.45	20240110	805	79.38	20241209	0.01	N	010580	500	556 억	482237	N	N	61	N	N
97	20250109	090241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1445	22	2	1.55	3463642	2411	0.73	1430	1445	1430	1849	997	1423	1436.60	0.43	235	1567	1495	1396	1324	1225	1531	1360	556	426	500	990	1	1	111251760	1608	240.83	2.42	12	0.00	6.00	598.00	1862	20240110	-22.40	805	20241209	79.50	1468	-1.57	20250108	1297	11.41	20250108	1862	-22.40	20240110	805	79.50	20241209	0.01	N	010580	500	556 억	482237	N	N	61	N	N
98	20250108	160237	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1423	86	2	6.43	453126566	328490	502.54	1337	1468	1297	1738	936	1337	1379.40	0.38	52636	1358	1347	1338	1327	1318	1343	1323	556	401	500	930	1	1	111251760	1583	237.17	2.38	12	0.30	6.00	598.00	1862	20240110	-23.58	805	20241209	76.77	1468	-3.07	20250108	1297	9.71	20250108	1862	-23.58	20240110	805	76.77	20241209	0.01	N	010580	500	556 억	419919	N	N	61	N	N
99	20250108	150239	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1430	93	2	6.96	437838417	317786	486.16	1337	1468	1297	1738	936	1337	1377.78	0.38	51921	1358	1347	1338	1327	1318	1343	1323	556	401	500	930	1	1	111251760	1591	238.33	2.39	12	0.29	6.00	598.00	1862	20240110	-23.20	805	20241209	77.64	1468	-2.59	20250108	1297	10.25	20250108	1862	-23.20	20240110	805	77.64	20241209	0.01	N	010580	500	556 억	419919	N	N	37	N	N
100	20250108	140241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1415	78	2	5.83	291330032	215372	329.49	1337	1415	1297	1738	936	1337	1352.68	0.38	49618	1358	1347	1338	1327	1318	1343	1323	556	401	500	930	1	1	111251760	1574	235.83	2.37	12	0.19	6.00	598.00	1862	20240110	-24.01	805	20241209	75.78	1415	0.00	20250108	1297	9.10	20250108	1862	-24.01	20240110	805	75.78	20241209	0.01	N	010580	500	556 억	419919	N	N	37	N	N
101	20250108	130242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1378	41	2	3.07	231937760	172564	264.00	1337	1395	1297	1738	936	1337	1344.07	0.38	31483	1358	1347	1338	1327	1318	1343	1323	556	401	500	930	1	1	111251760	1533	229.67	2.30	12	0.16	6.00	598.00	1862	20240110	-25.99	805	20241209	71.18	1395	-1.22	20250108	1297	6.25	20250108	1862	-25.99	20240110	805	71.18	20241209	0.01	N	010580	500	556 억	419919	N	N	37	N	N
102	20250108	120238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1388	51	2	3.81	169741119	127534	195.11	1337	1388	1297	1738	936	1337	1330.95	0.38	40947	1358	1347	1338	1327	1318	1343	1323	556	401	500	930	1	1	111251760	1544	231.33	2.32	12	0.11	6.00	598.00	1862	20240110	-25.46	805	20241209	72.42	1388	0.00	20250108	1297	7.02	20250108	1862	-25.46	20240110	805	72.42	20241209	0.01	N	010580	500	556 억	419919	N	N	37	N	N
103	20250108	110238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1333	-4	5	-0.30	98709100	75074	114.85	1337	1342	1297	1738	936	1337	1314.82	0.38	27151	1358	1347	1338	1327	1318	1343	1323	556	401	500	930	1	1	111251760	1483	222.17	2.23	12	0.07	6.00	598.00	1862	20240110	-28.41	805	20241209	65.59	1365	-2.34	20250103	1297	2.78	20250108	1862	-28.41	20240110	805	65.59	20241209	0.01	N	010580	500	556 억	419919	N	N	37	N	N
104	20250108	100238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1340	3	2	0.22	87600442	66757	102.13	1337	1342	1297	1738	936	1337	1312.23	0.38	26947	1358	1347	1338	1327	1318	1343	1323	556	401	500	930	1	1	111251760	1491	223.33	2.24	12	0.06	6.00	598.00	1862	20240110	-28.03	805	20241209	66.46	1365	-1.83	20250103	1297	3.32	20250108	1862	-28.03	20240110	805	66.46	20241209	0.01	N	010580	500	556 억	419919	N	N	37	N	N
105	20250108	090240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1305	-32	5	-2.39	4304995	3280	5.02	1337	1340	1297	1738	936	1337	1312.50	0.38	2099	1358	1347	1338	1327	1318	1343	1323	556	401	500	930	1	1	111251760	1452	217.50	2.18	12	0.00	6.00	598.00	1862	20240110	-29.91	805	20241209	62.11	1365	-4.40	20250103	1297	0.62	20250108	1862	-29.91	20240110	805	62.11	20241209	0.01	N	010580	500	556 억	419919	N	N	37	N	N
106	20250107	160237	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1337	1	2	0.07	87224818	65366	139.48	1349	1349	1329	1736	936	1336	1334.41	0.38	-1110	1366	1350	1333	1317	1300	1342	1309	556	400	500	930	1	1	111251760	1487	222.83	2.24	12	0.06	6.00	598.00	1862	20240110	-28.20	805	20241209	66.09	1365	-2.05	20250103	1316	1.60	20250106	1862	-28.20	20240110	805	66.09	20241209	0.01	N	010580	500	556 억	422764	N	N	37	N	N
107	20250107	150238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1337	1	2	0.07	78265295	58657	125.16	1349	1349	1329	1736	936	1336	1334.29	0.38	-1072	1366	1350	1333	1317	1300	1342	1309	556	400	500	930	1	1	111251760	1487	222.83	2.24	12	0.05	6.00	598.00	1862	20240110	-28.20	805	20241209	66.09	1365	-2.05	20250103	1316	1.60	20250106	1862	-28.20	20240110	805	66.09	20241209	0.01	N	010580	500	556 억	422764	N	N	0	N	N
108	20250107	140237	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1337	1	2	0.07	69835478	52338	111.68	1349	1349	1329	1736	936	1336	1334.32	0.38	-900	1366	1350	1333	1317	1300	1342	1309	556	400	500	930	1	1	111251760	1487	222.83	2.24	12	0.05	6.00	598.00	1862	20240110	-28.20	805	20241209	66.09	1365	-2.05	20250103	1316	1.60	20250106	1862	-28.20	20240110	805	66.09	20241209	0.01	N	010580	500	556 억	422764	N	N	0	N	N
109	20250107	130238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1334	-2	5	-0.15	65220511	48883	104.31	1349	1349	1329	1736	936	1336	1334.22	0.38	-872	1366	1350	1333	1317	1300	1342	1309	556	400	500	930	1	1	111251760	1484	222.33	2.23	12	0.04	6.00	598.00	1862	20240110	-28.36	805	20241209	65.71	1365	-2.27	20250103	1316	1.37	20250106	1862	-28.36	20240110	805	65.71	20241209	0.01	N	010580	500	556 억	422764	N	N	0	N	N
110	20250107	120238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1334	-2	5	-0.15	62174467	46597	99.43	1349	1349	1329	1736	936	1336	1334.30	0.38	-711	1366	1350	1333	1317	1300	1342	1309	556	400	500	930	1	1	111251760	1484	222.33	2.23	12	0.04	6.00	598.00	1862	20240110	-28.36	805	20241209	65.71	1365	-2.27	20250103	1316	1.37	20250106	1862	-28.36	20240110	805	65.71	20241209	0.01	N	010580	500	556 억	422764	N	N	0	N	N
111	20250107	110236	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1334	-2	5	-0.15	42566642	31883	68.03	1349	1349	1331	1736	936	1336	1335.09	0.38	322	1366	1350	1333	1317	1300	1342	1309	556	400	500	930	1	1	111251760	1484	222.33	2.23	12	0.03	6.00	598.00	1862	20240110	-28.36	805	20241209	65.71	1365	-2.27	20250103	1316	1.37	20250106	1862	-28.36	20240110	805	65.71	20241209	0.01	N	010580	500	556 억	422764	N	N	0	N	N
112	20250107	100239	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1337	1	2	0.07	18570282	13890	29.64	1349	1349	1332	1736	936	1336	1336.95	0.38	-248	1366	1350	1333	1317	1300	1342	1309	556	400	500	930	1	1	111251760	1487	222.83	2.24	12	0.01	6.00	598.00	1862	20240110	-28.20	805	20241209	66.09	1365	-2.05	20250103	1316	1.60	20250106	1862	-28.20	20240110	805	66.09	20241209	0.01	N	010580	500	556 억	422764	N	N	0	N	N
113	20250107	090238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1349	13	2	0.97	1378678	1022	2.18	1349	1349	1349	1736	936	1336	1349.00	0.38	-150	1366	1350	1333	1317	1300	1342	1309	556	400	500	930	1	1	111251760	1501	224.83	2.26	12	0.00	6.00	598.00	1862	20240110	-27.55	805	20241209	67.58	1365	-1.17	20250103	1316	2.51	20250106	1862	-27.55	20240110	805	67.58	20241209	0.01	N	010580	500	556 억	422764	N	N	0	N	N
114	20250106	160235	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1336	0	3	0.00	62549567	46864	64.03	1337	1349	1316	1736	936	1336	1334.70	0.38	-1298	1384	1360	1341	1317	1298	1350	1307	556	400	500	930	1	1	111251760	1486	222.67	2.23	12	0.04	6.00	598.00	1876	20231226	-28.78	805	20241209	65.96	1365	-2.12	20250103	1316	1.52	20250106	1862	-28.25	20240110	805	65.96	20241209	0.01	N	010580	500	556 억	424172	N	N	0	N	N
115	20250106	150236	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1335	-1	5	-0.07	53523241	40104	54.79	1337	1349	1316	1736	936	1336	1334.61	0.38	-1298	1384	1360	1341	1317	1298	1350	1307	556	400	500	930	1	1	111251760	1485	222.50	2.23	12	0.04	6.00	598.00	1876	20231226	-28.84	805	20241209	65.84	1365	-2.20	20250103	1316	1.44	20250106	1862	-28.30	20240110	805	65.84	20241209	0.01	N	010580	500	556 억	424172	N	N	0	N	N
116	20250106	140235	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1330	-6	5	-0.45	43518695	32608	44.55	1337	1349	1316	1736	936	1336	1334.60	0.38	-1432	1384	1360	1341	1317	1298	1350	1307	556	400	500	930	1	1	111251760	1480	221.67	2.22	12	0.03	6.00	598.00	1876	20231226	-29.10	805	20241209	65.22	1365	-2.56	20250103	1316	1.06	20250106	1862	-28.57	20240110	805	65.22	20241209	0.01	N	010580	500	556 억	424172	N	N	0	N	N
117	20250106	130234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1335	-1	5	-0.07	36413858	27277	37.27	1337	1349	1316	1736	936	1336	1334.97	0.38	-1492	1384	1360	1341	1317	1298	1350	1307	556	400	500	930	1	1	111251760	1485	222.50	2.23	12	0.02	6.00	598.00	1876	20231226	-28.84	805	20241209	65.84	1365	-2.20	20250103	1316	1.44	20250106	1862	-28.30	20240110	805	65.84	20241209	0.01	N	010580	500	556 억	424172	N	N	0	N	N
118	20250106	120234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1335	-1	5	-0.07	31931946	23916	32.68	1337	1349	1316	1736	936	1336	1335.17	0.38	-1214	1384	1360	1341	1317	1298	1350	1307	556	400	500	930	1	1	111251760	1485	222.50	2.23	12	0.02	6.00	598.00	1876	20231226	-28.84	805	20241209	65.84	1365	-2.20	20250103	1316	1.44	20250106	1862	-28.30	20240110	805	65.84	20241209	0.01	N	010580	500	556 억	424172	N	N	0	N	N
119	20250106	110235	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1336	0	3	0.00	15761734	11797	16.12	1337	1349	1316	1736	936	1336	1336.08	0.38	-1038	1384	1360	1341	1317	1298	1350	1307	556	400	500	930	1	1	111251760	1486	222.67	2.23	12	0.01	6.00	598.00	1876	20231226	-28.78	805	20241209	65.96	1365	-2.12	20250103	1316	1.52	20250106	1862	-28.25	20240110	805	65.96	20241209	0.01	N	010580	500	556 억	424172	N	N	0	N	N
120	20250106	100234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1337	1	2	0.07	8403157	6287	8.59	1337	1349	1316	1736	936	1336	1336.59	0.38	-954	1384	1360	1341	1317	1298	1350	1307	556	400	500	930	1	1	111251760	1487	222.83	2.24	12	0.01	6.00	598.00	1876	20231226	-28.73	805	20241209	66.09	1365	-2.05	20250103	1316	1.60	20250106	1862	-28.20	20240110	805	66.09	20241209	0.01	N	010580	500	556 억	424172	N	N	0	N	N
121	20250106	090232	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1336	0	3	0.00	74125	55	0.08	1337	1349	1336	1736	936	1336	1347.73	0.38	3	1384	1360	1341	1317	1298	1350	1307	556	400	500	930	1	1	111251760	1486	222.67	2.23	12	0.00	6.00	598.00	1876	20231226	-28.78	805	20241209	65.96	1365	-2.12	20250103	1320	1.21	20250102	1862	-28.25	20240110	805	65.96	20241209	0.01	N	010580	500	556 억	424172	N	N	0	N	N
122	20250103	160234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1336	1	2	0.07	97787026	73191	195.89	1340	1365	1322	1735	935	1335	1336.05	0.38	3879	1358	1346	1333	1321	1308	1340	1315	556	400	500	930	1	1	111251760	1486	222.67	2.23	12	0.07	6.00	598.00	1949	20231222	-31.45	805	20241209	65.96	1365	-2.12	20250103	1320	1.21	20250102	1862	-28.25	20240110	805	65.96	20241209	0.01	N	010580	500	556 억	420293	N	N	0	N	N
123	20250103	150233	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1334	-1	5	-0.07	84660504	63327	169.49	1340	1365	1327	1735	935	1335	1336.88	0.38	3836	1358	1346	1333	1321	1308	1340	1315	556	400	500	930	1	1	111251760	1484	222.33	2.23	12	0.06	6.00	598.00	1949	20231222	-31.55	805	20241209	65.71	1365	-2.27	20250103	1320	1.06	20250102	1862	-28.36	20240110	805	65.71	20241209	0.01	N	010580	500	556 억	420293	N	N	0	N	N
124	20250103	140234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1333	-2	5	-0.15	70488459	52693	141.03	1340	1365	1329	1735	935	1335	1337.72	0.38	4542	1358	1346	1333	1321	1308	1340	1315	556	400	500	930	1	1	111251760	1483	222.17	2.23	12	0.05	6.00	598.00	1949	20231222	-31.61	805	20241209	65.59	1365	-2.34	20250103	1320	0.98	20250102	1862	-28.41	20240110	805	65.59	20241209	0.01	N	010580	500	556 억	420293	N	N	0	N	N
125	20250103	130233	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1333	-2	5	-0.15	64179417	47957	128.35	1340	1365	1330	1735	935	1335	1338.27	0.38	5655	1358	1346	1333	1321	1308	1340	1315	556	400	500	930	1	1	111251760	1483	222.17	2.23	12	0.04	6.00	598.00	1949	20231222	-31.61	805	20241209	65.59	1365	-2.34	20250103	1320	0.98	20250102	1862	-28.41	20240110	805	65.59	20241209	0.01	N	010580	500	556 억	420293	N	N	0	N	N
126	20250103	120233	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1335	0	3	0.00	52207872	38970	104.30	1340	1365	1332	1735	935	1335	1339.69	0.38	5249	1358	1346	1333	1321	1308	1340	1315	556	400	500	930	1	1	111251760	1485	222.50	2.23	12	0.04	6.00	598.00	1949	20231222	-31.50	805	20241209	65.84	1365	-2.20	20250103	1320	1.14	20250102	1862	-28.30	20240110	805	65.84	20241209	0.01	N	010580	500	556 억	420293	N	N	0	N	N
127	20250103	110234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1334	-1	5	-0.07	32710893	24356	65.19	1340	1365	1334	1735	935	1335	1343.03	0.38	3434	1358	1346	1333	1321	1308	1340	1315	556	400	500	930	1	1	111251760	1484	222.33	2.23	12	0.02	6.00	598.00	1949	20231222	-31.55	805	20241209	65.71	1365	-2.27	20250103	1320	1.06	20250102	1862	-28.36	20240110	805	65.71	20241209	0.01	N	010580	500	556 억	420293	N	N	0	N	N
128	20250103	100233	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1336	1	2	0.07	23342294	17341	46.41	1340	1365	1334	1735	935	1335	1346.08	0.38	2262	1358	1346	1333	1321	1308	1340	1315	556	400	500	930	1	1	111251760	1486	222.67	2.23	12	0.02	6.00	598.00	1949	20231222	-31.45	805	20241209	65.96	1365	-2.12	20250103	1320	1.21	20250102	1862	-28.25	20240110	805	65.96	20241209	0.01	N	010580	500	556 억	420293	N	N	0	N	N
129	20250103	090233	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1340	5	2	0.37	95140	71	0.19	1340	1340	1340	1735	935	1335	1340.00	0.38	-9	1358	1346	1333	1321	1308	1340	1315	556	400	500	930	1	1	111251760	1491	223.33	2.24	12	0.00	6.00	598.00	1949	20231222	-31.25	805	20241209	66.46	1345	-0.37	20250102	1320	1.52	20250102	1862	-28.03	20240110	805	66.46	20241209	0.01	N	010580	500	556 억	420293	N	N	0	N	N
130	20250102	160232	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1335	-4	5	-0.30	48258870	36158	62.06	1340	1345	1320	1740	938	1339	1334.67	0.38	-1534	1407	1373	1345	1311	1283	1359	1297	556	401	500	930	1	1	111251760	1485	222.50	2.23	12	0.03	6.00	598.00	1977	20231221	-32.47	805	20241209	65.84	1345	-0.74	20250102	1320	1.14	20250102	1862	-28.30	20240110	805	65.84	20241209	0.01	N	010580	500	556 억	422662	N	N	0	N	N
131	20250102	150233	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1337	-2	5	-0.15	43025179	32235	55.33	1340	1345	1320	1740	938	1339	1334.73	0.38	-1259	1407	1373	1345	1311	1283	1359	1297	556	401	500	930	1	1	111251760	1487	222.83	2.24	12	0.03	6.00	598.00	1977	20231221	-32.37	805	20241209	66.09	1345	-0.59	20250102	1320	1.29	20250102	1862	-28.20	20240110	805	66.09	20241209	0.01	N	010580	500	556 억	422662	N	N	0	N	N
132	20250102	140231	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1329	-10	5	-0.75	40222987	30138	51.73	1340	1345	1320	1740	938	1339	1334.63	0.38	-1289	1407	1373	1345	1311	1283	1359	1297	556	401	500	930	1	1	111251760	1479	221.50	2.22	12	0.03	6.00	598.00	1977	20231221	-32.78	805	20241209	65.09	1345	-1.19	20250102	1320	0.68	20250102	1862	-28.63	20240110	805	65.09	20241209	0.01	N	010580	500	556 억	422662	N	N	0	N	N
133	20250102	130232	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1336	-3	5	-0.22	30788651	23072	39.60	1340	1345	1320	1740	938	1339	1334.46	0.38	302	1407	1373	1345	1311	1283	1359	1297	556	401	500	930	1	1	111251760	1486	222.67	2.23	12	0.02	6.00	598.00	1977	20231221	-32.42	805	20241209	65.96	1345	-0.67	20250102	1320	1.21	20250102	1862	-28.25	20240110	805	65.96	20241209	0.01	N	010580	500	556 억	422662	N	N	0	N	N
134	20250102	120233	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1340	1	2	0.07	24464641	18331	31.46	1340	1345	1320	1740	938	1339	1334.60	0.38	25	1407	1373	1345	1311	1283	1359	1297	556	401	500	930	1	1	111251760	1491	223.33	2.24	12	0.02	6.00	598.00	1977	20231221	-32.22	805	20241209	66.46	1345	-0.37	20250102	1320	1.52	20250102	1862	-28.03	20240110	805	66.46	20241209	0.01	N	010580	500	556 억	422662	N	N	0	N	N
135	20250102	110224	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1340	1	2	0.07	19504457	14620	25.09	1340	1345	1320	1740	938	1339	1334.09	0.38	248	1407	1373	1345	1311	1283	1359	1297	556	401	500	930	1	1	111251760	1491	223.33	2.24	12	0.01	6.00	598.00	1977	20231221	-32.22	805	20241209	66.46	1345	-0.37	20250102	1320	1.52	20250102	1862	-28.03	20240110	805	66.46	20241209	0.01	N	010580	500	556 억	422662	N	N	0	N	N
136	20250102	100231	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1340	1	2	0.07	821780	617	1.06	1340	1340	1330	1740	938	1339	1331.90	0.38	399	1407	1373	1345	1311	1283	1359	1297	556	401	500	930	1	1	111251760	1491	223.33	2.24	12	0.00	6.00	598.00	1977	20231221	-32.22	805	20241209	66.46	1340	0.00	20250102	1330	0.75	20250102	1862	-28.03	20240110	805	66.46	20241209	0.01	N	010580	500	556 억	422662	N	N	0	N	N
137	20250102	090230	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1339	0	3	0.00	0	0	0.00	0	0	0	1740	938	1339	0.00	0.38	0	1407	1373	1345	1311	1283	1359	1297	556	401	500	930	1	1	111251760	1490	223.17	2.24	12	0.00	6.00	598.00	1977	20231221	-32.27	805	20241209	66.34	0	0.00	0	0	0.00	0	1862	-28.09	20240110	805	66.34	20241209	0.01	N	010580	500	556 억	422662	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History