KissMeData/021820/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7940	-280	5	-3.41	244919740	30400	70.77	8250	8310	7880	10680	5760	8220	8056.58	2.53	-1418	8526	8372	8216	8062	7906	8450	8140	50	2460	500	5910	10	1	10000000	794	1.43	0.13	06	0.30	5535.00	58958.00	9700	20240219	-18.14	6010	20240119	32.11	9350	-15.08	20250120	7200	10.28	20250102	9700	-18.14	20240219	6390	24.26	20240125	0.04	N	021820	500	50 억	252577	N	N	0	N	N
3	20250124	150345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8000	-220	5	-2.68	190026340	23484	54.67	8250	8310	8000	10680	5760	8220	8091.74	2.53	-845	8526	8372	8216	8062	7906	8450	8140	50	2460	500	5910	10	1	10000000	800	1.45	0.14	06	0.23	5535.00	58958.00	9700	20240219	-17.53	6010	20240119	33.11	9350	-14.44	20250120	7200	11.11	20250102	9700	-17.53	20240219	6390	25.20	20240125	0.04	N	021820	500	50 억	252577	N	N	0	N	N
4	20250124	140345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8030	-190	5	-2.31	173860210	21465	49.97	8250	8310	8000	10680	5760	8220	8099.71	2.53	-842	8526	8372	8216	8062	7906	8450	8140	50	2460	500	5910	10	1	10000000	803	1.45	0.14	06	0.21	5535.00	58958.00	9700	20240219	-17.22	6010	20240119	33.61	9350	-14.12	20250120	7200	11.53	20250102	9700	-17.22	20240219	6390	25.67	20240125	0.04	N	021820	500	50 억	252577	N	N	0	N	N
5	20250124	130346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8030	-190	5	-2.31	171122800	21124	49.17	8250	8310	8000	10680	5760	8220	8100.87	2.53	-842	8526	8372	8216	8062	7906	8450	8140	50	2460	500	5910	10	1	10000000	803	1.45	0.14	06	0.21	5535.00	58958.00	9700	20240219	-17.22	6010	20240119	33.61	9350	-14.12	20250120	7200	11.53	20250102	9700	-17.22	20240219	6390	25.67	20240125	0.04	N	021820	500	50 억	252577	N	N	0	N	N
6	20250124	120344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8000	-220	5	-2.68	155058690	19120	44.51	8250	8310	8000	10680	5760	8220	8109.76	2.53	-842	8526	8372	8216	8062	7906	8450	8140	50	2460	500	5910	10	1	10000000	800	1.45	0.14	06	0.19	5535.00	58958.00	9700	20240219	-17.53	6010	20240119	33.11	9350	-14.44	20250120	7200	11.11	20250102	9700	-17.53	20240219	6390	25.20	20240125	0.04	N	021820	500	50 억	252577	N	N	0	N	N
7	20250124	110346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8080	-140	5	-1.70	116244430	14292	33.27	8250	8310	8070	10680	5760	8220	8133.53	2.53	-405	8526	8372	8216	8062	7906	8450	8140	50	2460	500	5910	10	1	10000000	808	1.46	0.14	06	0.14	5535.00	58958.00	9700	20240219	-16.70	6010	20240119	34.44	9350	-13.58	20250120	7200	12.22	20250102	9700	-16.70	20240219	6390	26.45	20240125	0.04	N	021820	500	50 억	252577	N	N	0	N	N
8	20250124	100344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8120	-100	5	-1.22	69971690	8589	19.99	8250	8310	8080	10680	5760	8220	8146.66	2.53	-106	8526	8372	8216	8062	7906	8450	8140	50	2460	500	5910	10	1	10000000	812	1.47	0.14	06	0.09	5535.00	58958.00	9700	20240219	-16.29	6010	20240119	35.11	9350	-13.16	20250120	7200	12.78	20250102	9700	-16.29	20240219	6390	27.07	20240125	0.04	N	021820	500	50 억	252577	N	N	0	N	N
9	20250124	090345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8300	80	2	0.97	3771490	455	1.06	8250	8310	8250	10680	5760	8220	8288.99	2.53	-101	8526	8372	8216	8062	7906	8450	8140	50	2460	500	5910	10	1	10000000	830	1.50	0.14	06	0.00	5535.00	58958.00	9700	20240219	-14.43	6010	20240119	38.10	9350	-11.23	20250120	7200	15.28	20250102	9700	-14.43	20240219	6390	29.89	20240125	0.04	N	021820	500	50 억	252577	N	N	0	N	N
10	20250123	160345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8220	30	2	0.37	350970110	42801	137.95	8200	8370	8060	10640	5740	8190	8199.99	2.50	-196	8536	8362	8216	8042	7896	8290	7970	50	2450	500	5890	10	1	10000000	822	1.49	0.14	06	0.43	5535.00	58958.00	9700	20240219	-15.26	6010	20240119	36.77	9350	-12.09	20250120	7200	14.17	20250102	9700	-15.26	20240219	6390	28.64	20240125	0.04	N	021820	500	50 억	250286	N	N	0	N	N
11	20250123	150343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8180	-10	5	-0.12	325419530	39691	127.93	8200	8370	8060	10640	5740	8190	8198.82	2.50	-324	8536	8362	8216	8042	7896	8290	7970	50	2450	500	5890	10	1	10000000	818	1.48	0.14	06	0.40	5535.00	58958.00	9700	20240219	-15.67	6010	20240119	36.11	9350	-12.51	20250120	7200	13.61	20250102	9700	-15.67	20240219	6390	28.01	20240125	0.04	N	021820	500	50 억	250286	N	N	0	N	N
12	20250123	140344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8200	10	2	0.12	225443740	27535	88.75	8200	8360	8060	10640	5740	8190	8187.53	2.50	-905	8536	8362	8216	8042	7896	8290	7970	50	2450	500	5890	10	1	10000000	820	1.48	0.14	06	0.28	5535.00	58958.00	9700	20240219	-15.46	6010	20240119	36.44	9350	-12.30	20250120	7200	13.89	20250102	9700	-15.46	20240219	6390	28.33	20240125	0.04	N	021820	500	50 억	250286	N	N	0	N	N
13	20250123	130343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8220	30	2	0.37	197816990	24158	77.86	8200	8360	8060	10640	5740	8190	8188.47	2.50	-886	8536	8362	8216	8042	7896	8290	7970	50	2450	500	5890	10	1	10000000	822	1.49	0.14	06	0.24	5535.00	58958.00	9700	20240219	-15.26	6010	20240119	36.77	9350	-12.09	20250120	7200	14.17	20250102	9700	-15.26	20240219	6390	28.64	20240125	0.04	N	021820	500	50 억	250286	N	N	0	N	N
14	20250123	120343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8200	10	2	0.12	124595100	15260	49.18	8200	8300	8060	10640	5740	8190	8164.82	2.50	-1161	8536	8362	8216	8042	7896	8290	7970	50	2450	500	5890	10	1	10000000	820	1.48	0.14	06	0.15	5535.00	58958.00	9700	20240219	-15.46	6010	20240119	36.44	9350	-12.30	20250120	7200	13.89	20250102	9700	-15.46	20240219	6390	28.33	20240125	0.04	N	021820	500	50 억	250286	N	N	0	N	N
15	20250123	110344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8230	40	2	0.49	107592950	13197	42.54	8200	8300	8060	10640	5740	8190	8152.83	2.50	-1100	8536	8362	8216	8042	7896	8290	7970	50	2450	500	5890	10	1	10000000	823	1.49	0.14	06	0.13	5535.00	58958.00	9700	20240219	-15.15	6010	20240119	36.94	9350	-11.98	20250120	7200	14.31	20250102	9700	-15.15	20240219	6390	28.79	20240125	0.04	N	021820	500	50 억	250286	N	N	0	N	N
16	20250123	100342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8150	-40	5	-0.49	80304800	9859	31.78	8200	8300	8060	10640	5740	8190	8145.33	2.50	-655	8536	8362	8216	8042	7896	8290	7970	50	2450	500	5890	10	1	10000000	815	1.47	0.14	06	0.10	5535.00	58958.00	9700	20240219	-15.98	6010	20240119	35.61	9350	-12.83	20250120	7200	13.19	20250102	9700	-15.98	20240219	6390	27.54	20240125	0.04	N	021820	500	50 억	250286	N	N	0	N	N
17	20250123	090342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8290	100	2	1.22	2778920	337	1.09	8200	8300	8200	10640	5740	8190	8246.05	2.50	-78	8536	8362	8216	8042	7896	8290	7970	50	2450	500	5890	10	1	10000000	829	1.50	0.14	06	0.00	5535.00	58958.00	9700	20240219	-14.54	6010	20240119	37.94	9350	-11.34	20250120	7200	15.14	20250102	9700	-14.54	20240219	6390	29.73	20240125	0.04	N	021820	500	50 억	250286	N	N	0	N	N
18	20250122	160341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8190	-40	5	-0.49	247442560	30316	26.82	8230	8390	8070	10690	5770	8230	8161.97	2.51	-1366	9183	8706	8393	7916	7603	8550	7760	50	2460	500	5920	10	1	10000000	819	1.48	0.14	06	0.30	5535.00	58958.00	9700	20240219	-15.57	6010	20240119	36.27	9350	-12.41	20250120	7200	13.75	20250102	9700	-15.57	20240219	6350	28.98	20240122	0.00	N	021820	500	50 억	251181	N	N	2	N	N
19	20250122	150341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8170	-60	5	-0.73	229094590	28071	24.84	8230	8390	8070	10690	5770	8230	8161.26	2.51	-1176	9183	8706	8393	7916	7603	8550	7760	50	2460	500	5920	10	1	10000000	817	1.48	0.14	06	0.28	5535.00	58958.00	9700	20240219	-15.77	6010	20240119	35.94	9350	-12.62	20250120	7200	13.47	20250102	9700	-15.77	20240219	6350	28.66	20240122	0.00	N	021820	500	50 억	251181	N	N	2	N	N
20	20250122	140340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8210	-20	5	-0.24	189924240	23275	20.59	8230	8390	8070	10690	5770	8230	8160.01	2.51	-1274	9183	8706	8393	7916	7603	8550	7760	50	2460	500	5920	10	1	10000000	821	1.48	0.14	06	0.23	5535.00	58958.00	9700	20240219	-15.36	6010	20240119	36.61	9350	-12.19	20250120	7200	14.03	20250102	9700	-15.36	20240219	6350	29.29	20240122	0.00	N	021820	500	50 억	251181	N	N	2	N	N
21	20250122	130342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8230	0	3	0.00	187607930	22992	20.34	8230	8390	8070	10690	5770	8230	8159.70	2.51	-1231	9183	8706	8393	7916	7603	8550	7760	50	2460	500	5920	10	1	10000000	823	1.49	0.14	06	0.23	5535.00	58958.00	9700	20240219	-15.15	6010	20240119	36.94	9350	-11.98	20250120	7200	14.31	20250102	9700	-15.15	20240219	6350	29.61	20240122	0.00	N	021820	500	50 억	251181	N	N	2	N	N
22	20250122	120340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8200	-30	5	-0.36	184250140	22583	19.98	8230	8390	8070	10690	5770	8230	8158.80	2.51	-1163	9183	8706	8393	7916	7603	8550	7760	50	2460	500	5920	10	1	10000000	820	1.48	0.14	06	0.23	5535.00	58958.00	9700	20240219	-15.46	6010	20240119	36.44	9350	-12.30	20250120	7200	13.89	20250102	9700	-15.46	20240219	6350	29.13	20240122	0.00	N	021820	500	50 억	251181	N	N	2	N	N
23	20250122	110341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8160	-70	5	-0.85	155962700	19145	16.94	8230	8360	8070	10690	5770	8230	8146.39	2.51	-702	9183	8706	8393	7916	7603	8550	7760	50	2460	500	5920	10	1	10000000	816	1.47	0.14	06	0.19	5535.00	58958.00	9700	20240219	-15.88	6010	20240119	35.77	9350	-12.73	20250120	7200	13.33	20250102	9700	-15.88	20240219	6350	28.50	20240122	0.00	N	021820	500	50 억	251181	N	N	2	N	N
24	20250122	100341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8130	-100	5	-1.22	75061210	9233	8.17	8230	8360	8070	10690	5770	8230	8129.67	2.51	-789	9183	8706	8393	7916	7603	8550	7760	50	2460	500	5920	10	1	10000000	813	1.47	0.14	06	0.09	5535.00	58958.00	9700	20240219	-16.19	6010	20240119	35.27	9350	-13.05	20250120	7200	12.92	20250102	9700	-16.19	20240219	6350	28.03	20240122	0.00	N	021820	500	50 억	251181	N	N	2	N	N
25	20250122	090342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8310	80	2	0.97	5792790	703	0.62	8230	8360	8230	10690	5770	8230	8240.10	2.51	-99	9183	8706	8393	7916	7603	8550	7760	50	2460	500	5920	10	1	10000000	831	1.50	0.14	06	0.01	5535.00	58958.00	9700	20240219	-14.33	6010	20240119	38.27	9350	-11.12	20250120	7200	15.42	20250102	9700	-14.33	20240219	6350	30.87	20240122	0.00	N	021820	500	50 억	251181	N	N	2	N	N
26	20250121	160339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8230	-610	5	-6.90	940618170	112144	34.55	8840	8870	8080	11490	6190	8840	8387.59	2.48	2695	10020	9430	8760	8170	7500	9725	8465	50	2650	500	6360	10	1	10000000	823	1.49	0.14	06	1.12	5535.00	58958.00	9700	20240219	-15.15	6010	20240119	36.94	9350	-11.98	20250120	7200	14.31	20250102	9700	-15.15	20240219	6350	29.61	20240122	0.00	N	021820	500	50 억	247518	N	N	2	N	N
27	20250121	150341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8290	-550	5	-6.22	885876880	105443	32.48	8840	8870	8150	11490	6190	8840	8401.48	2.48	1988	10020	9430	8760	8170	7500	9725	8465	50	2650	500	6360	10	1	10000000	829	1.50	0.14	06	1.05	5535.00	58958.00	9700	20240219	-14.54	6010	20240119	37.94	9350	-11.34	20250120	7200	15.14	20250102	9700	-14.54	20240219	6350	30.55	20240122	0.00	N	021820	500	50 억	247518	N	N	5	N	N
28	20250121	140340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8400	-440	5	-4.98	785424740	93312	28.75	8840	8870	8150	11490	6190	8840	8417.19	2.48	2144	10020	9430	8760	8170	7500	9725	8465	50	2650	500	6360	10	1	10000000	840	1.52	0.14	06	0.93	5535.00	58958.00	9700	20240219	-13.40	6010	20240119	39.77	9350	-10.16	20250120	7200	16.67	20250102	9700	-13.40	20240219	6350	32.28	20240122	0.00	N	021820	500	50 억	247518	N	N	5	N	N
29	20250121	130340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8470	-370	5	-4.19	759348770	90204	27.79	8840	8870	8150	11490	6190	8840	8418.13	2.48	2428	10020	9430	8760	8170	7500	9725	8465	50	2650	500	6360	10	1	10000000	847	1.53	0.14	06	0.90	5535.00	58958.00	9700	20240219	-12.68	6010	20240119	40.93	9350	-9.41	20250120	7200	17.64	20250102	9700	-12.68	20240219	6350	33.39	20240122	0.00	N	021820	500	50 억	247518	N	N	5	N	N
30	20250121	120331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8300	-540	5	-6.11	675012570	80099	24.68	8840	8870	8150	11490	6190	8840	8427.23	2.48	1802	10020	9430	8760	8170	7500	9725	8465	50	2650	500	6360	10	1	10000000	830	1.50	0.14	06	0.80	5535.00	58958.00	9700	20240219	-14.43	6010	20240119	38.10	9350	-11.23	20250120	7200	15.28	20250102	9700	-14.43	20240219	6350	30.71	20240122	0.00	N	021820	500	50 억	247518	N	N	5	N	N
31	20250121	110327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8410	-430	5	-4.86	595811890	70606	21.75	8840	8870	8150	11490	6190	8840	8438.54	2.48	2231	10020	9430	8760	8170	7500	9725	8465	50	2650	500	6360	10	1	10000000	841	1.52	0.14	06	0.71	5535.00	58958.00	9700	20240219	-13.30	6010	20240119	39.93	9350	-10.05	20250120	7200	16.81	20250102	9700	-13.30	20240219	6350	32.44	20240122	0.00	N	021820	500	50 억	247518	N	N	5	N	N
32	20250121	100323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8370	-470	5	-5.32	467904860	55422	17.07	8840	8870	8150	11490	6190	8840	8442.58	2.48	2444	10020	9430	8760	8170	7500	9725	8465	50	2650	500	6360	10	1	10000000	837	1.51	0.14	06	0.55	5535.00	58958.00	9700	20240219	-13.71	6010	20240119	39.27	9350	-10.48	20250120	7200	16.25	20250102	9700	-13.71	20240219	6350	31.81	20240122	0.00	N	021820	500	50 억	247518	N	N	5	N	N
33	20250121	090340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8770	-70	5	-0.79	48016080	5442	1.68	8840	8870	8770	11490	6190	8840	8823.24	2.48	-855	10020	9430	8760	8170	7500	9725	8465	50	2650	500	6360	10	1	10000000	877	1.58	0.15	06	0.05	5535.00	58958.00	9700	20240219	-9.59	6010	20240119	45.92	9350	-6.20	20250120	7200	21.81	20250102	9700	-9.59	20240219	6350	38.11	20240122	0.00	N	021820	500	50 억	247518	N	N	5	N	N
34	20250120	160338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8840	850	2	10.64	2813437390	317084	204.49	8090	9350	8090	10380	5600	7990	8872.85	2.35	18959	8983	8486	7983	7486	6983	8735	7735	50	2390	500	5750	10	1	10000000	884	1.60	0.15	06	3.17	5535.00	58958.00	9700	20240219	-8.87	6010	20240119	47.09	9350	-5.45	20250120	7200	22.78	20250102	9700	-8.87	20240219	6350	39.21	20240122	0.00	N	021820	500	50 억	234687	N	N	5	N	N
35	20250120	150340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8850	860	2	10.76	2778515080	313130	201.94	8090	9350	8090	10380	5600	7990	8873.36	2.35	17528	8983	8486	7983	7486	6983	8735	7735	50	2390	500	5750	10	1	10000000	885	1.60	0.15	06	3.13	5535.00	58958.00	9700	20240219	-8.76	6010	20240119	47.25	9350	-5.35	20250120	7200	22.92	20250102	9700	-8.76	20240219	6350	39.37	20240122	0.00	N	021820	500	50 억	234687	N	N	2	N	N
36	20250120	140339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8790	800	2	10.01	2636605180	297086	191.59	8090	9350	8090	10380	5600	7990	8874.89	2.35	13835	8983	8486	7983	7486	6983	8735	7735	50	2390	500	5750	10	1	10000000	879	1.59	0.15	06	2.97	5535.00	58958.00	9700	20240219	-9.38	6010	20240119	46.26	9350	-5.99	20250120	7200	22.08	20250102	9700	-9.38	20240219	6350	38.43	20240122	0.00	N	021820	500	50 억	234687	N	N	2	N	N
37	20250120	130338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8830	840	2	10.51	2545410860	286675	184.88	8090	9350	8090	10380	5600	7990	8879.08	2.35	13490	8983	8486	7983	7486	6983	8735	7735	50	2390	500	5750	10	1	10000000	883	1.60	0.15	06	2.87	5535.00	58958.00	9700	20240219	-8.97	6010	20240119	46.92	9350	-5.56	20250120	7200	22.64	20250102	9700	-8.97	20240219	6350	39.06	20240122	0.00	N	021820	500	50 억	234687	N	N	2	N	N
38	20250120	120339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8760	770	2	9.64	2410674910	271420	175.04	8090	9350	8090	10380	5600	7990	8881.71	2.35	7938	8983	8486	7983	7486	6983	8735	7735	50	2390	500	5750	10	1	10000000	876	1.58	0.15	06	2.71	5535.00	58958.00	9700	20240219	-9.69	6010	20240119	45.76	9350	-6.31	20250120	7200	21.67	20250102	9700	-9.69	20240219	6350	37.95	20240122	0.00	N	021820	500	50 억	234687	N	N	2	N	N
39	20250120	110339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8630	640	2	8.01	2327476690	261906	168.91	8090	9350	8090	10380	5600	7990	8886.69	2.35	7397	8983	8486	7983	7486	6983	8735	7735	50	2390	500	5750	10	1	10000000	863	1.56	0.15	06	2.62	5535.00	58958.00	9700	20240219	-11.03	6010	20240119	43.59	9350	-7.70	20250120	7200	19.86	20250102	9700	-11.03	20240219	6350	35.91	20240122	0.00	N	021820	500	50 억	234687	N	N	2	N	N
40	20250120	100339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8820	830	2	10.39	2046500140	229743	148.16	8090	9350	8090	10380	5600	7990	8907.78	2.35	5271	8983	8486	7983	7486	6983	8735	7735	50	2390	500	5750	10	1	10000000	882	1.59	0.15	06	2.30	5535.00	58958.00	9700	20240219	-9.07	6010	20240119	46.76	9350	-5.67	20250120	7200	22.50	20250102	9700	-9.07	20240219	6350	38.90	20240122	0.00	N	021820	500	50 억	234687	N	N	2	N	N
41	20250120	090339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8270	280	2	3.50	65642450	7990	5.15	8090	8390	8090	10380	5600	7990	8215.58	2.35	1388	8983	8486	7983	7486	6983	8735	7735	50	2390	500	5750	10	1	10000000	827	1.49	0.14	06	0.08	5535.00	58958.00	9700	20240219	-14.74	6010	20240119	37.60	8480	-2.48	20250117	7200	14.86	20250102	9700	-14.74	20240219	6350	30.24	20240122	0.00	N	021820	500	50 억	234687	N	N	2	N	N
42	20250117	160337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7990	460	2	6.11	1232054290	154671	714.91	7690	8480	7480	9780	5280	7530	7965.63	2.30	4457	7856	7692	7596	7432	7336	7645	7385	50	2250	500	5420	10	1	10000000	799	1.44	0.14	06	1.55	5535.00	58958.00	9700	20240219	-17.63	6010	20240119	32.95	8480	-5.78	20250117	7200	10.97	20250102	9700	-17.63	20240219	6010	32.95	20240119	0.00	N	021820	500	50 억	230341	N	N	2	N	N
43	20250117	150338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8050	520	2	6.91	1154939720	145064	670.51	7690	8480	7480	9780	5280	7530	7961.59	2.30	4912	7856	7692	7596	7432	7336	7645	7385	50	2250	500	5420	10	1	10000000	805	1.45	0.14	06	1.45	5535.00	58958.00	9700	20240219	-17.01	6010	20240119	33.94	8480	-5.07	20250117	7200	11.81	20250102	9700	-17.01	20240219	6010	33.94	20240119	0.00	N	021820	500	50 억	230341	N	N	5	N	N
44	20250117	140339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8020	490	2	6.51	932861230	117465	542.94	7690	8480	7480	9780	5280	7530	7941.61	2.30	4312	7856	7692	7596	7432	7336	7645	7385	50	2250	500	5420	10	1	10000000	802	1.45	0.14	06	1.17	5535.00	58958.00	9700	20240219	-17.32	6010	20240119	33.44	8480	-5.42	20250117	7200	11.39	20250102	9700	-17.32	20240219	6010	33.44	20240119	0.00	N	021820	500	50 억	230341	N	N	5	N	N
45	20250117	130338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7860	330	2	4.38	168041270	21938	101.40	7690	7890	7480	9780	5280	7530	7659.83	2.30	236	7856	7692	7596	7432	7336	7645	7385	50	2250	500	5420	10	1	10000000	786	1.42	0.13	06	0.22	5535.00	58958.00	9700	20240219	-18.97	6010	20240119	30.78	7890	-0.38	20250117	7200	9.17	20250102	9700	-18.97	20240219	6010	30.78	20240119	0.00	N	021820	500	50 억	230341	N	N	5	N	N
46	20250117	120339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7590	60	2	0.80	77418210	10262	47.43	7690	7710	7480	9780	5280	7530	7544.16	2.30	35	7856	7692	7596	7432	7336	7645	7385	50	2250	500	5420	10	1	10000000	759	1.37	0.13	06	0.10	5535.00	58958.00	9700	20240219	-21.75	6010	20240119	26.29	7760	-2.19	20250116	7200	5.42	20250102	9700	-21.75	20240219	6010	26.29	20240119	0.00	N	021820	500	50 억	230341	N	N	5	N	N
47	20250117	110339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7550	20	2	0.27	40687640	5397	24.95	7690	7710	7480	9780	5280	7530	7538.94	2.30	37	7856	7692	7596	7432	7336	7645	7385	50	2250	500	5420	10	1	10000000	755	1.36	0.13	06	0.05	5535.00	58958.00	9700	20240219	-22.16	6010	20240119	25.62	7760	-2.71	20250116	7200	4.86	20250102	9700	-22.16	20240219	6010	25.62	20240119	0.00	N	021820	500	50 억	230341	N	N	5	N	N
48	20250117	100340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7510	-20	5	-0.27	20983560	2782	12.86	7690	7710	7480	9780	5280	7530	7542.62	2.30	-36	7856	7692	7596	7432	7336	7645	7385	50	2250	500	5420	10	1	10000000	751	1.36	0.13	06	0.03	5535.00	58958.00	9700	20240219	-22.58	6010	20240119	24.96	7760	-3.22	20250116	7200	4.31	20250102	9700	-22.58	20240219	6010	24.96	20240119	0.00	N	021820	500	50 억	230341	N	N	5	N	N
49	20250117	090340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7530	0	3	0.00	0	0	0.00	0	0	0	9780	5280	7530	0.00	2.30	0	7856	7692	7596	7432	7336	7645	7385	50	2250	500	5420	10	1	10000000	753	1.36	0.13	06	0.00	5535.00	58958.00	9700	20240219	-22.37	6010	20240119	25.29	7760	-2.96	20250116	7200	4.58	20250102	9700	-22.37	20240219	6010	25.29	20240119	0.00	N	021820	500	50 억	230341	N	N	5	N	N
50	20250116	160337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7530	-40	5	-0.53	164130030	21635	156.66	7570	7760	7500	9840	5300	7570	7586.32	2.30	-152	7823	7696	7583	7456	7343	7760	7520	50	2270	500	5450	10	1	10000000	753	1.36	0.13	06	0.22	5535.00	58958.00	9700	20240219	-22.37	6010	20240119	25.29	7760	-2.96	20250116	7200	4.58	20250102	9700	-22.37	20240219	6010	25.29	20240119	0.00	N	021820	500	50 억	230486	N	N	5	N	N
51	20250116	150322	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7530	-40	5	-0.53	152483250	20098	145.53	7570	7760	7500	9840	5300	7570	7586.99	2.30	29	7823	7696	7583	7456	7343	7760	7520	50	2270	500	5450	10	1	10000000	753	1.36	0.13	06	0.20	5535.00	58958.00	9700	20240219	-22.37	6010	20240119	25.29	7760	-2.96	20250116	7200	4.58	20250102	9700	-22.37	20240219	6010	25.29	20240119	0.00	N	021820	500	50 억	230486	N	N	0	N	N
52	20250116	140339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7530	-40	5	-0.53	119021900	15686	113.58	7570	7760	7500	9840	5300	7570	7587.78	2.30	-116	7823	7696	7583	7456	7343	7760	7520	50	2270	500	5450	10	1	10000000	753	1.36	0.13	06	0.16	5535.00	58958.00	9700	20240219	-22.37	6010	20240119	25.29	7760	-2.96	20250116	7200	4.58	20250102	9700	-22.37	20240219	6010	25.29	20240119	0.00	N	021820	500	50 억	230486	N	N	0	N	N
53	20250116	130338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7540	-30	5	-0.40	99351000	13095	94.82	7570	7760	7500	9840	5300	7570	7586.94	2.30	75	7823	7696	7583	7456	7343	7760	7520	50	2270	500	5450	10	1	10000000	754	1.36	0.13	06	0.13	5535.00	58958.00	9700	20240219	-22.27	6010	20240119	25.46	7760	-2.84	20250116	7200	4.72	20250102	9700	-22.27	20240219	6010	25.46	20240119	0.00	N	021820	500	50 억	230486	N	N	0	N	N
54	20250116	120339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7550	-20	5	-0.26	84365150	11116	80.49	7570	7760	7500	9840	5300	7570	7589.52	2.30	43	7823	7696	7583	7456	7343	7760	7520	50	2270	500	5450	10	1	10000000	755	1.36	0.13	06	0.11	5535.00	58958.00	9700	20240219	-22.16	6010	20240119	25.62	7760	-2.71	20250116	7200	4.86	20250102	9700	-22.16	20240219	6010	25.62	20240119	0.00	N	021820	500	50 억	230486	N	N	0	N	N
55	20250116	110339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7620	50	2	0.66	75042660	9881	71.55	7570	7760	7500	9840	5300	7570	7594.64	2.30	-44	7823	7696	7583	7456	7343	7760	7520	50	2270	500	5450	10	1	10000000	762	1.38	0.13	06	0.10	5535.00	58958.00	9700	20240219	-21.44	6010	20240119	26.79	7760	-1.80	20250116	7200	5.83	20250102	9700	-21.44	20240219	6010	26.79	20240119	0.00	N	021820	500	50 억	230486	N	N	0	N	N
56	20250116	100339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7630	60	2	0.79	38806970	5111	37.01	7570	7760	7500	9840	5300	7570	7592.83	2.30	-191	7823	7696	7583	7456	7343	7760	7520	50	2270	500	5450	10	1	10000000	763	1.38	0.13	06	0.05	5535.00	58958.00	9700	20240219	-21.34	6010	20240119	26.96	7760	-1.68	20250116	7200	5.97	20250102	9700	-21.34	20240219	6010	26.96	20240119	0.00	N	021820	500	50 억	230486	N	N	0	N	N
57	20250116	090338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7570	0	3	0.00	7570	1	0.01	7570	7570	7570	9840	5300	7570	7570.00	2.30	0	7823	7696	7583	7456	7343	7760	7520	50	2270	500	5450	10	1	10000000	757	1.37	0.13	06	0.00	5535.00	58958.00	9700	20240219	-21.96	6010	20240119	25.96	7730	-2.07	20250106	7200	5.14	20250102	9700	-21.96	20240219	6010	25.96	20240119	0.00	N	021820	500	50 억	230486	N	N	0	N	N
58	20250115	160337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7570	110	2	1.47	104604660	13810	91.11	7520	7710	7470	9690	5230	7460	7574.56	2.31	-552	7706	7582	7456	7332	7206	7645	7395	50	2230	500	5370	10	1	10000000	757	1.37	0.13	06	0.14	5535.00	58958.00	9700	20240219	-21.96	6010	20240119	25.96	7730	-2.07	20250106	7200	5.14	20250102	9700	-21.96	20240219	6010	25.96	20240119	0.00	N	021820	500	50 억	231038	N	N	1	N	N
59	20250115	150338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7530	70	2	0.94	97631280	12884	85.00	7520	7710	7470	9690	5230	7460	7577.71	2.31	-491	7706	7582	7456	7332	7206	7645	7395	50	2230	500	5370	10	1	10000000	753	1.36	0.13	06	0.13	5535.00	58958.00	9700	20240219	-22.37	6010	20240119	25.29	7730	-2.59	20250106	7200	4.58	20250102	9700	-22.37	20240219	6010	25.29	20240119	0.00	N	021820	500	50 억	231038	N	N	1	N	N
60	20250115	140339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7560	100	2	1.34	95824910	12645	83.43	7520	7710	7470	9690	5230	7460	7578.09	2.31	-467	7706	7582	7456	7332	7206	7645	7395	50	2230	500	5370	10	1	10000000	756	1.37	0.13	06	0.13	5535.00	58958.00	9700	20240219	-22.06	6010	20240119	25.79	7730	-2.20	20250106	7200	5.00	20250102	9700	-22.06	20240219	6010	25.79	20240119	0.00	N	021820	500	50 억	231038	N	N	1	N	N
61	20250115	130337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7500	40	2	0.54	55940020	7404	48.85	7520	7710	7470	9690	5230	7460	7555.38	2.31	-396	7706	7582	7456	7332	7206	7645	7395	50	2230	500	5370	10	1	10000000	750	1.36	0.13	06	0.07	5535.00	58958.00	9700	20240219	-22.68	6010	20240119	24.79	7730	-2.98	20250106	7200	4.17	20250102	9700	-22.68	20240219	6010	24.79	20240119	0.00	N	021820	500	50 억	231038	N	N	1	N	N
62	20250115	120336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7520	60	2	0.80	23251290	3088	20.37	7520	7550	7500	9690	5230	7460	7529.56	2.31	-337	7706	7582	7456	7332	7206	7645	7395	50	2230	500	5370	10	1	10000000	752	1.36	0.13	06	0.03	5535.00	58958.00	9700	20240219	-22.47	6010	20240119	25.12	7730	-2.72	20250106	7200	4.44	20250102	9700	-22.47	20240219	6010	25.12	20240119	0.00	N	021820	500	50 억	231038	N	N	1	N	N
63	20250115	110338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7520	60	2	0.80	23251290	3088	20.37	7520	7550	7500	9690	5230	7460	7529.56	2.31	-337	7706	7582	7456	7332	7206	7645	7395	50	2230	500	5370	10	1	10000000	752	1.36	0.13	06	0.03	5535.00	58958.00	9700	20240219	-22.47	6010	20240119	25.12	7730	-2.72	20250106	7200	4.44	20250102	9700	-22.47	20240219	6010	25.12	20240119	0.00	N	021820	500	50 억	231038	N	N	1	N	N
64	20250115	100337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7530	70	2	0.94	18643360	2475	16.33	7520	7550	7520	9690	5230	7460	7532.67	2.31	-320	7706	7582	7456	7332	7206	7645	7395	50	2230	500	5370	10	1	10000000	753	1.36	0.13	06	0.02	5535.00	58958.00	9700	20240219	-22.37	6010	20240119	25.29	7730	-2.59	20250106	7200	4.58	20250102	9700	-22.37	20240219	6010	25.29	20240119	0.00	N	021820	500	50 억	231038	N	N	1	N	N
65	20250115	090339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7520	60	2	0.80	263200	35	0.23	7520	7520	7520	9690	5230	7460	7520.00	2.31	-5	7706	7582	7456	7332	7206	7645	7395	50	2230	500	5370	10	1	10000000	752	1.36	0.13	06	0.00	5535.00	58958.00	9700	20240219	-22.47	6010	20240119	25.12	7730	-2.72	20250106	7200	4.44	20250102	9700	-22.47	20240219	6010	25.12	20240119	0.00	N	021820	500	50 억	231038	N	N	1	N	N
66	20250114	160336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7460	110	2	1.50	112246570	15077	79.30	7350	7580	7330	9550	5150	7350	7444.89	2.31	160	7550	7450	7400	7300	7250	7425	7275	50	2200	500	5290	10	1	10000000	746	1.35	0.13	06	0.15	5535.00	58958.00	9700	20240219	-23.09	6010	20240119	24.13	7730	-3.49	20250106	7200	3.61	20250102	9700	-23.09	20240219	6010	24.13	20240119	0.00	N	021820	500	50 억	230878	N	N	1	N	N
67	20250114	150336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7470	120	2	1.63	111888390	15029	79.05	7350	7580	7330	9550	5150	7350	7444.83	2.31	133	7550	7450	7400	7300	7250	7425	7275	50	2200	500	5290	10	1	10000000	747	1.35	0.13	06	0.15	5535.00	58958.00	9700	20240219	-22.99	6010	20240119	24.29	7730	-3.36	20250106	7200	3.75	20250102	9700	-22.99	20240219	6010	24.29	20240119	0.00	N	021820	500	50 억	230878	N	N	7	N	N
68	20250114	140335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7520	170	2	2.31	102377270	13760	72.37	7350	7580	7330	9550	5150	7350	7440.21	2.31	111	7550	7450	7400	7300	7250	7425	7275	50	2200	500	5290	10	1	10000000	752	1.36	0.13	06	0.14	5535.00	58958.00	9700	20240219	-22.47	6010	20240119	25.12	7730	-2.72	20250106	7200	4.44	20250102	9700	-22.47	20240219	6010	25.12	20240119	0.00	N	021820	500	50 억	230878	N	N	7	N	N
69	20250114	130336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7460	110	2	1.50	86275520	11589	60.95	7350	7580	7330	9550	5150	7350	7444.60	2.31	-49	7550	7450	7400	7300	7250	7425	7275	50	2200	500	5290	10	1	10000000	746	1.35	0.13	06	0.12	5535.00	58958.00	9700	20240219	-23.09	6010	20240119	24.13	7730	-3.49	20250106	7200	3.61	20250102	9700	-23.09	20240219	6010	24.13	20240119	0.00	N	021820	500	50 억	230878	N	N	7	N	N
70	20250114	120334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7450	100	2	1.36	54664360	7351	38.66	7350	7560	7330	9550	5150	7350	7436.32	2.31	-96	7550	7450	7400	7300	7250	7425	7275	50	2200	500	5290	10	1	10000000	745	1.35	0.13	06	0.07	5535.00	58958.00	9700	20240219	-23.20	6010	20240119	23.96	7730	-3.62	20250106	7200	3.47	20250102	9700	-23.20	20240219	6010	23.96	20240119	0.00	N	021820	500	50 억	230878	N	N	7	N	N
71	20250114	110336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7420	70	2	0.95	23529830	3162	16.63	7350	7560	7330	9550	5150	7350	7441.44	2.31	-113	7550	7450	7400	7300	7250	7425	7275	50	2200	500	5290	10	1	10000000	742	1.34	0.13	06	0.03	5535.00	58958.00	9700	20240219	-23.51	6010	20240119	23.46	7730	-4.01	20250106	7200	3.06	20250102	9700	-23.51	20240219	6010	23.46	20240119	0.00	N	021820	500	50 억	230878	N	N	7	N	N
72	20250114	100335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7360	10	2	0.14	677960	92	0.48	7350	7400	7350	9550	5150	7350	7369.13	2.31	-7	7550	7450	7400	7300	7250	7425	7275	50	2200	500	5290	10	1	10000000	736	1.33	0.12	06	0.00	5535.00	58958.00	9700	20240219	-24.12	6010	20240119	22.46	7730	-4.79	20250106	7200	2.22	20250102	9700	-24.12	20240219	6010	22.46	20240119	0.00	N	021820	500	50 억	230878	N	N	7	N	N
73	20250114	090334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7350	0	3	0.00	367500	50	0.26	7350	7350	7350	9550	5150	7350	7350.00	2.31	-7	7550	7450	7400	7300	7250	7425	7275	50	2200	500	5290	10	1	10000000	735	1.33	0.12	06	0.00	5535.00	58958.00	9700	20240219	-24.23	6010	20240119	22.30	7730	-4.92	20250106	7200	2.08	20250102	9700	-24.23	20240219	6010	22.30	20240119	0.00	N	021820	500	50 억	230878	N	N	7	N	N
74	20250113	160332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7350	-160	5	-2.13	140687160	19013	182.15	7500	7500	7350	9760	5260	7510	7399.52	2.31	-126	7670	7590	7520	7440	7370	7630	7480	50	2250	500	5400	10	1	10000000	735	1.33	0.12	06	0.19	5535.00	58958.00	9700	20240219	-24.23	6010	20240119	22.30	7730	-4.92	20250106	7200	2.08	20250102	9700	-24.23	20240219	6010	22.30	20240119	0.00	N	021820	500	50 억	231004	N	N	7	N	N
75	20250113	150333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7380	-130	5	-1.73	138408480	18703	179.18	7500	7500	7350	9760	5260	7510	7400.34	2.31	167	7670	7590	7520	7440	7370	7630	7480	50	2250	500	5400	10	1	10000000	738	1.33	0.13	06	0.19	5535.00	58958.00	9700	20240219	-23.92	6010	20240119	22.80	7730	-4.53	20250106	7200	2.50	20250102	9700	-23.92	20240219	6010	22.80	20240119	0.00	N	021820	500	50 억	231004	N	N	7	N	N
76	20250113	140330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7360	-150	5	-2.00	134718480	18203	174.39	7500	7500	7350	9760	5260	7510	7400.89	2.31	167	7670	7590	7520	7440	7370	7630	7480	50	2250	500	5400	10	1	10000000	736	1.33	0.12	06	0.18	5535.00	58958.00	9700	20240219	-24.12	6010	20240119	22.46	7730	-4.79	20250106	7200	2.22	20250102	9700	-24.12	20240219	6010	22.46	20240119	0.00	N	021820	500	50 억	231004	N	N	7	N	N
77	20250113	130327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7360	-150	5	-2.00	104097920	14046	134.57	7500	7500	7360	9760	5260	7510	7411.21	2.31	233	7670	7590	7520	7440	7370	7630	7480	50	2250	500	5400	10	1	10000000	736	1.33	0.12	06	0.14	5535.00	58958.00	9700	20240219	-24.12	6010	20240119	22.46	7730	-4.79	20250106	7200	2.22	20250102	9700	-24.12	20240219	6010	22.46	20240119	0.00	N	021820	500	50 억	231004	N	N	7	N	N
78	20250113	120328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7420	-90	5	-1.20	86678060	11684	111.94	7500	7500	7370	9760	5260	7510	7418.53	2.31	82	7670	7590	7520	7440	7370	7630	7480	50	2250	500	5400	10	1	10000000	742	1.34	0.13	06	0.12	5535.00	58958.00	9700	20240219	-23.51	6010	20240119	23.46	7730	-4.01	20250106	7200	3.06	20250102	9700	-23.51	20240219	6010	23.46	20240119	0.00	N	021820	500	50 억	231004	N	N	7	N	N
79	20250113	110329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7380	-130	5	-1.73	86626120	11677	111.87	7500	7500	7370	9760	5260	7510	7418.53	2.31	82	7670	7590	7520	7440	7370	7630	7480	50	2250	500	5400	10	1	10000000	738	1.33	0.13	06	0.12	5535.00	58958.00	9700	20240219	-23.92	6010	20240119	22.80	7730	-4.53	20250106	7200	2.50	20250102	9700	-23.92	20240219	6010	22.80	20240119	0.00	N	021820	500	50 억	231004	N	N	7	N	N
80	20250113	100328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7410	-100	5	-1.33	60515240	8144	78.02	7500	7500	7400	9760	5260	7510	7430.65	2.31	35	7670	7590	7520	7440	7370	7630	7480	50	2250	500	5400	10	1	10000000	741	1.34	0.13	06	0.08	5535.00	58958.00	9700	20240219	-23.61	6010	20240119	23.29	7730	-4.14	20250106	7200	2.92	20250102	9700	-23.61	20240219	6010	23.29	20240119	0.00	N	021820	500	50 억	231004	N	N	7	N	N
81	20250113	090332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7500	-10	5	-0.13	75000	10	0.10	7500	7500	7500	9760	5260	7510	7500.00	2.31	0	7670	7590	7520	7440	7370	7630	7480	50	2250	500	5400	10	1	10000000	750	1.36	0.13	06	0.00	5535.00	58958.00	9700	20240219	-22.68	6010	20240119	24.79	7730	-2.98	20250106	7200	4.17	20250102	9700	-22.68	20240219	6010	24.79	20240119	0.00	N	021820	500	50 억	231004	N	N	7	N	N
82	20250110	160327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7510	10	2	0.13	78416390	10438	36.98	7500	7600	7450	9750	5250	7500	7512.59	2.31	-256	7780	7640	7530	7390	7280	7585	7335	50	2250	500	5400	10	1	10000000	751	1.36	0.13	06	0.10	5535.00	58958.00	9700	20240219	-22.58	6010	20240119	24.96	7730	-2.85	20250106	7200	4.31	20250102	9700	-22.58	20240219	6010	24.96	20240119	0.00	N	021820	500	50 억	231267	N	N	7	N	N
83	20250110	150328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7530	30	2	0.40	78348830	10429	36.95	7500	7600	7450	9750	5250	7500	7512.59	2.31	-255	7780	7640	7530	7390	7280	7585	7335	50	2250	500	5400	10	1	10000000	753	1.36	0.13	06	0.10	5535.00	58958.00	9700	20240219	-22.37	6010	20240119	25.29	7730	-2.59	20250106	7200	4.58	20250102	9700	-22.37	20240219	6010	25.29	20240119	0.00	N	021820	500	50 억	231267	N	N	0	N	N
84	20250110	140327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7500	0	3	0.00	63336600	8434	29.88	7500	7600	7450	9750	5250	7500	7509.68	2.31	-253	7780	7640	7530	7390	7280	7585	7335	50	2250	500	5400	10	1	10000000	750	1.36	0.13	06	0.08	5535.00	58958.00	9700	20240219	-22.68	6010	20240119	24.79	7730	-2.98	20250106	7200	4.17	20250102	9700	-22.68	20240219	6010	24.79	20240119	0.00	N	021820	500	50 억	231267	N	N	0	N	N
85	20250110	130327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7490	-10	5	-0.13	58677190	7812	27.68	7500	7600	7450	9750	5250	7500	7511.16	2.31	-316	7780	7640	7530	7390	7280	7585	7335	50	2250	500	5400	10	1	10000000	749	1.35	0.13	06	0.08	5535.00	58958.00	9700	20240219	-22.78	6010	20240119	24.63	7730	-3.10	20250106	7200	4.03	20250102	9700	-22.78	20240219	6010	24.63	20240119	0.00	N	021820	500	50 억	231267	N	N	0	N	N
86	20250110	120328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7500	0	3	0.00	51819140	6896	24.43	7500	7600	7450	9750	5250	7500	7514.38	2.31	-313	7780	7640	7530	7390	7280	7585	7335	50	2250	500	5400	10	1	10000000	750	1.36	0.13	06	0.07	5535.00	58958.00	9700	20240219	-22.68	6010	20240119	24.79	7730	-2.98	20250106	7200	4.17	20250102	9700	-22.68	20240219	6010	24.79	20240119	0.00	N	021820	500	50 억	231267	N	N	0	N	N
87	20250110	110327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7510	10	2	0.13	21900930	2914	10.32	7500	7570	7490	9750	5250	7500	7515.76	2.31	-40	7780	7640	7530	7390	7280	7585	7335	50	2250	500	5400	10	1	10000000	751	1.36	0.13	06	0.03	5535.00	58958.00	9700	20240219	-22.58	6010	20240119	24.96	7730	-2.85	20250106	7200	4.31	20250102	9700	-22.58	20240219	6010	24.96	20240119	0.00	N	021820	500	50 억	231267	N	N	0	N	N
88	20250110	100327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7490	-10	5	-0.13	17017430	2263	8.02	7500	7570	7490	9750	5250	7500	7519.85	2.31	-40	7780	7640	7530	7390	7280	7585	7335	50	2250	500	5400	10	1	10000000	749	1.35	0.13	06	0.02	5535.00	58958.00	9700	20240219	-22.78	6010	20240119	24.63	7730	-3.10	20250106	7200	4.03	20250102	9700	-22.78	20240219	6010	24.63	20240119	0.00	N	021820	500	50 억	231267	N	N	0	N	N
89	20250110	090328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7500	0	3	0.00	0	0	0.00	0	0	0	9750	5250	7500	0.00	2.31	0	7780	7640	7530	7390	7280	7585	7335	50	2250	500	5400	10	1	10000000	750	1.36	0.13	06	0.00	5535.00	58958.00	9700	20240219	-22.68	6010	20240119	24.79	7730	-2.98	20250106	7200	4.17	20250102	9700	-22.68	20240219	6010	24.79	20240119	0.00	N	021820	500	50 억	231267	N	N	0	N	N
90	20250109	160326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7500	-20	5	-0.27	213033570	28224	153.67	7520	7670	7420	9770	5270	7520	7547.96	2.31	-153	7706	7612	7526	7432	7346	7660	7480	50	2250	500	5410	10	1	10000000	750	1.36	0.13	06	0.28	5535.00	58958.00	9700	20240219	-22.68	6010	20240119	24.79	7730	-2.98	20250106	7200	4.17	20250102	9700	-22.68	20240219	6010	24.79	20240119	0.00	N	021820	500	50 억	231427	N	N	6	N	N
91	20250109	150327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7490	-30	5	-0.40	211270010	27989	152.39	7520	7670	7420	9770	5270	7520	7548.32	2.31	29	7706	7612	7526	7432	7346	7660	7480	50	2250	500	5410	10	1	10000000	749	1.35	0.13	06	0.28	5535.00	58958.00	9700	20240219	-22.78	6010	20240119	24.63	7730	-3.10	20250106	7200	4.03	20250102	9700	-22.78	20240219	6010	24.63	20240119	0.00	N	021820	500	50 억	231427	N	N	6	N	N
92	20250109	140327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7520	0	3	0.00	204385190	27070	147.38	7520	7670	7420	9770	5270	7520	7550.25	2.31	-146	7706	7612	7526	7432	7346	7660	7480	50	2250	500	5410	10	1	10000000	752	1.36	0.13	06	0.27	5535.00	58958.00	9700	20240219	-22.47	6010	20240119	25.12	7730	-2.72	20250106	7200	4.44	20250102	9700	-22.47	20240219	6010	25.12	20240119	0.00	N	021820	500	50 억	231427	N	N	6	N	N
93	20250109	130326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7570	50	2	0.66	196220320	25984	141.47	7520	7670	7420	9770	5270	7520	7551.58	2.31	-145	7706	7612	7526	7432	7346	7660	7480	50	2250	500	5410	10	1	10000000	757	1.37	0.13	06	0.26	5535.00	58958.00	9700	20240219	-21.96	6010	20240119	25.96	7730	-2.07	20250106	7200	5.14	20250102	9700	-21.96	20240219	6010	25.96	20240119	0.00	N	021820	500	50 억	231427	N	N	6	N	N
94	20250109	120327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7580	60	2	0.80	196190040	25980	141.45	7520	7670	7420	9770	5270	7520	7551.58	2.31	-145	7706	7612	7526	7432	7346	7660	7480	50	2250	500	5410	10	1	10000000	758	1.37	0.13	06	0.26	5535.00	58958.00	9700	20240219	-21.86	6010	20240119	26.12	7730	-1.94	20250106	7200	5.28	20250102	9700	-21.86	20240219	6010	26.12	20240119	0.00	N	021820	500	50 억	231427	N	N	6	N	N
95	20250109	110327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7530	10	2	0.13	109027360	14464	78.75	7520	7670	7420	9770	5270	7520	7537.84	2.31	236	7706	7612	7526	7432	7346	7660	7480	50	2250	500	5410	10	1	10000000	753	1.36	0.13	06	0.14	5535.00	58958.00	9700	20240219	-22.37	6010	20240119	25.29	7730	-2.59	20250106	7200	4.58	20250102	9700	-22.37	20240219	6010	25.29	20240119	0.00	N	021820	500	50 억	231427	N	N	6	N	N
96	20250109	100325	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7500	-20	5	-0.27	66323940	8816	48.00	7520	7650	7420	9770	5270	7520	7523.13	2.31	120	7706	7612	7526	7432	7346	7660	7480	50	2250	500	5410	10	1	10000000	750	1.36	0.13	06	0.09	5535.00	58958.00	9700	20240219	-22.68	6010	20240119	24.79	7730	-2.98	20250106	7200	4.17	20250102	9700	-22.68	20240219	6010	24.79	20240119	0.00	N	021820	500	50 억	231427	N	N	6	N	N
97	20250109	090328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7520	0	3	0.00	203040	27	0.15	7520	7520	7520	9770	5270	7520	7520.00	2.31	-23	7706	7612	7526	7432	7346	7660	7480	50	2250	500	5410	10	1	10000000	752	1.36	0.13	06	0.00	5535.00	58958.00	9700	20240219	-22.47	6010	20240119	25.12	7730	-2.72	20250106	7200	4.44	20250102	9700	-22.47	20240219	6010	25.12	20240119	0.00	N	021820	500	50 억	231427	N	N	6	N	N
98	20250108	160323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7520	40	2	0.53	138083330	18367	50.99	7480	7620	7440	9720	5240	7480	7518.01	2.32	-417	7813	7646	7533	7366	7253	7590	7310	50	2240	500	5380	10	1	10000000	752	1.36	0.13	06	0.18	5535.00	58958.00	9700	20240219	-22.47	6010	20240119	25.12	7730	-2.72	20250106	7200	4.44	20250102	9700	-22.47	20240219	6010	25.12	20240119	0.00	N	021820	500	50 억	231844	N	N	6	N	N
99	20250108	150325	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7500	20	2	0.27	138023170	18359	50.97	7480	7620	7440	9720	5240	7480	7518.01	2.32	-416	7813	7646	7533	7366	7253	7590	7310	50	2240	500	5380	10	1	10000000	750	1.36	0.13	06	0.18	5535.00	58958.00	9700	20240219	-22.68	6010	20240119	24.79	7730	-2.98	20250106	7200	4.17	20250102	9700	-22.68	20240219	6010	24.79	20240119	0.00	N	021820	500	50 억	231844	N	N	3	N	N
100	20250108	140327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7530	50	2	0.67	132008110	17557	48.74	7480	7620	7440	9720	5240	7480	7518.83	2.32	-416	7813	7646	7533	7366	7253	7590	7310	50	2240	500	5380	10	1	10000000	753	1.36	0.13	06	0.18	5535.00	58958.00	9700	20240219	-22.37	6010	20240119	25.29	7730	-2.59	20250106	7200	4.58	20250102	9700	-22.37	20240219	6010	25.29	20240119	0.00	N	021820	500	50 억	231844	N	N	3	N	N
101	20250108	130328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7510	30	2	0.40	128355770	17070	47.39	7480	7620	7440	9720	5240	7480	7519.38	2.32	-278	7813	7646	7533	7366	7253	7590	7310	50	2240	500	5380	10	1	10000000	751	1.36	0.13	06	0.17	5535.00	58958.00	9700	20240219	-22.58	6010	20240119	24.96	7730	-2.85	20250106	7200	4.31	20250102	9700	-22.58	20240219	6010	24.96	20240119	0.00	N	021820	500	50 억	231844	N	N	3	N	N
102	20250108	120324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7540	60	2	0.80	114819050	15271	42.40	7480	7620	7440	9720	5240	7480	7518.76	2.32	-267	7813	7646	7533	7366	7253	7590	7310	50	2240	500	5380	10	1	10000000	754	1.36	0.13	06	0.15	5535.00	58958.00	9700	20240219	-22.27	6010	20240119	25.46	7730	-2.46	20250106	7200	4.72	20250102	9700	-22.27	20240219	6010	25.46	20240119	0.00	N	021820	500	50 억	231844	N	N	3	N	N
103	20250108	110324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7530	50	2	0.67	74231940	9868	27.40	7480	7620	7440	9720	5240	7480	7522.49	2.32	-228	7813	7646	7533	7366	7253	7590	7310	50	2240	500	5380	10	1	10000000	753	1.36	0.13	06	0.10	5535.00	58958.00	9700	20240219	-22.37	6010	20240119	25.29	7730	-2.59	20250106	7200	4.58	20250102	9700	-22.37	20240219	6010	25.29	20240119	0.00	N	021820	500	50 억	231844	N	N	3	N	N
104	20250108	100325	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7480	0	3	0.00	36230190	4819	13.38	7480	7620	7440	9720	5240	7480	7518.20	2.32	-279	7813	7646	7533	7366	7253	7590	7310	50	2240	500	5380	10	1	10000000	748	1.35	0.13	06	0.05	5535.00	58958.00	9700	20240219	-22.89	6010	20240119	24.46	7730	-3.23	20250106	7200	3.89	20250102	9700	-22.89	20240219	6010	24.46	20240119	0.00	N	021820	500	50 억	231844	N	N	3	N	N
105	20250108	090327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7480	0	3	0.00	0	0	0.00	0	0	0	9720	5240	7480	0.00	2.32	0	7813	7646	7533	7366	7253	7590	7310	50	2240	500	5380	10	1	10000000	748	1.35	0.13	06	0.00	5535.00	58958.00	9700	20240219	-22.89	6010	20240119	24.46	7730	-3.23	20250106	7200	3.89	20250102	9700	-22.89	20240219	6010	24.46	20240119	0.00	N	021820	500	50 억	231844	N	N	3	N	N
106	20250107	160322	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7480	0	3	0.00	264495620	35138	240.28	7500	7700	7420	9720	5240	7480	7527.34	2.32	-441	7880	7680	7530	7330	7180	7605	7255	50	2240	500	5380	10	1	10000000	748	1.35	0.13	06	0.35	5535.00	58958.00	9700	20240219	-22.89	6010	20240119	24.46	7730	-3.23	20250106	7200	3.89	20250102	9700	-22.89	20240219	6010	24.46	20240119	0.00	N	021820	500	50 억	232285	N	N	3	N	N
107	20250107	150324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7480	0	3	0.00	253726830	33692	230.39	7500	7700	7420	9720	5240	7480	7530.77	2.32	-441	7880	7680	7530	7330	7180	7605	7255	50	2240	500	5380	10	1	10000000	748	1.35	0.13	06	0.34	5535.00	58958.00	9700	20240219	-22.89	6010	20240119	24.46	7730	-3.23	20250106	7200	3.89	20250102	9700	-22.89	20240219	6010	24.46	20240119	0.00	N	021820	500	50 억	232285	N	N	18	N	N
108	20250107	140323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7500	20	2	0.27	210263570	27896	190.75	7500	7700	7420	9720	5240	7480	7537.41	2.32	-422	7880	7680	7530	7330	7180	7605	7255	50	2240	500	5380	10	1	10000000	750	1.36	0.13	06	0.28	5535.00	58958.00	9700	20240219	-22.68	6010	20240119	24.79	7730	-2.98	20250106	7200	4.17	20250102	9700	-22.68	20240219	6010	24.79	20240119	0.00	N	021820	500	50 억	232285	N	N	18	N	N
109	20250107	130323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7470	-10	5	-0.13	157255480	20799	142.23	7500	7700	7420	9720	5240	7480	7560.72	2.32	-239	7880	7680	7530	7330	7180	7605	7255	50	2240	500	5380	10	1	10000000	747	1.35	0.13	06	0.21	5535.00	58958.00	9700	20240219	-22.99	6010	20240119	24.29	7730	-3.36	20250106	7200	3.75	20250102	9700	-22.99	20240219	6010	24.29	20240119	0.00	N	021820	500	50 억	232285	N	N	18	N	N
110	20250107	120324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7500	20	2	0.27	151623520	20048	137.09	7500	7700	7420	9720	5240	7480	7563.02	2.32	-213	7880	7680	7530	7330	7180	7605	7255	50	2240	500	5380	10	1	10000000	750	1.36	0.13	06	0.20	5535.00	58958.00	9700	20240219	-22.68	6010	20240119	24.79	7730	-2.98	20250106	7200	4.17	20250102	9700	-22.68	20240219	6010	24.79	20240119	0.00	N	021820	500	50 억	232285	N	N	18	N	N
111	20250107	110321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7460	-20	5	-0.27	72482550	9584	65.54	7500	7700	7430	9720	5240	7480	7562.87	2.32	91	7880	7680	7530	7330	7180	7605	7255	50	2240	500	5380	10	1	10000000	746	1.35	0.13	06	0.10	5535.00	58958.00	9700	20240219	-23.09	6010	20240119	24.13	7730	-3.49	20250106	7200	3.61	20250102	9700	-23.09	20240219	6010	24.13	20240119	0.00	N	021820	500	50 억	232285	N	N	18	N	N
112	20250107	100326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7530	50	2	0.67	60470270	7980	54.57	7500	7700	7430	9720	5240	7480	7577.73	2.32	135	7880	7680	7530	7330	7180	7605	7255	50	2240	500	5380	10	1	10000000	753	1.36	0.13	06	0.08	5535.00	58958.00	9700	20240219	-22.37	6010	20240119	25.29	7730	-2.59	20250106	7200	4.58	20250102	9700	-22.37	20240219	6010	25.29	20240119	0.00	N	021820	500	50 억	232285	N	N	18	N	N
113	20250107	090323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7490	10	2	0.13	2350080	316	2.16	7500	7500	7430	9720	5240	7480	7436.96	2.32	-2	7880	7680	7530	7330	7180	7605	7255	50	2240	500	5380	10	1	10000000	749	1.35	0.13	06	0.00	5535.00	58958.00	9700	20240219	-22.78	6010	20240119	24.63	7730	-3.10	20250106	7200	4.03	20250102	9700	-22.78	20240219	6010	24.63	20240119	0.00	N	021820	500	50 억	232285	N	N	18	N	N
114	20250106	160318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7480	80	2	1.08	109313310	14624	673.61	7720	7730	7380	9620	5180	7400	7474.49	2.33	-488	7853	7626	7463	7236	7073	7545	7155	50	2220	500	5320	10	1	10000000	748	1.35	0.13	06	0.15	5535.00	58958.00	9700	20240219	-22.89	6010	20240119	24.46	7730	-3.23	20250106	7200	3.89	20250102	9700	-22.89	20240219	6010	24.46	20240119	0.00	N	021820	500	50 억	232782	N	N	18	N	N
115	20250106	150321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7410	10	2	0.14	94455700	12634	581.94	7720	7730	7380	9620	5180	7400	7476.31	2.33	-125	7853	7626	7463	7236	7073	7545	7155	50	2220	500	5320	10	1	10000000	741	1.34	0.13	06	0.13	5535.00	58958.00	9700	20240219	-23.61	6010	20240119	23.29	7730	-4.14	20250106	7200	2.92	20250102	9700	-23.61	20240219	6010	23.29	20240119	0.00	N	021820	500	50 억	232782	N	N	0	N	N
116	20250106	140320	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7430	30	2	0.41	93191500	12463	574.07	7720	7730	7380	9620	5180	7400	7477.45	2.33	-125	7853	7626	7463	7236	7073	7545	7155	50	2220	500	5320	10	1	10000000	743	1.34	0.13	06	0.12	5535.00	58958.00	9700	20240219	-23.40	6010	20240119	23.63	7730	-3.88	20250106	7200	3.19	20250102	9700	-23.40	20240219	6010	23.63	20240119	0.00	N	021820	500	50 억	232782	N	N	0	N	N
117	20250106	130318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7450	50	2	0.68	77048720	10289	473.93	7720	7730	7380	9620	5180	7400	7488.46	2.33	-80	7853	7626	7463	7236	7073	7545	7155	50	2220	500	5320	10	1	10000000	745	1.35	0.13	06	0.10	5535.00	58958.00	9700	20240219	-23.20	6010	20240119	23.96	7730	-3.62	20250106	7200	3.47	20250102	9700	-23.20	20240219	6010	23.96	20240119	0.00	N	021820	500	50 억	232782	N	N	0	N	N
118	20250106	120318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7430	30	2	0.41	49854390	6635	305.62	7720	7730	7400	9620	5180	7400	7513.85	2.33	-217	7853	7626	7463	7236	7073	7545	7155	50	2220	500	5320	10	1	10000000	743	1.34	0.13	06	0.07	5535.00	58958.00	9700	20240219	-23.40	6010	20240119	23.63	7730	-3.88	20250106	7200	3.19	20250102	9700	-23.40	20240219	6010	23.63	20240119	0.00	N	021820	500	50 억	232782	N	N	0	N	N
119	20250106	110319	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7460	60	2	0.81	43868750	5828	268.45	7720	7730	7400	9620	5180	7400	7527.24	2.33	-245	7853	7626	7463	7236	7073	7545	7155	50	2220	500	5320	10	1	10000000	746	1.35	0.13	06	0.06	5535.00	58958.00	9700	20240219	-23.09	6010	20240119	24.13	7730	-3.49	20250106	7200	3.61	20250102	9700	-23.09	20240219	6010	24.13	20240119	0.00	N	021820	500	50 억	232782	N	N	0	N	N
120	20250106	100317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7440	40	2	0.54	7984780	1068	49.19	7720	7730	7400	9620	5180	7400	7476.39	2.33	-5	7853	7626	7463	7236	7073	7545	7155	50	2220	500	5320	10	1	10000000	744	1.34	0.13	06	0.01	5535.00	58958.00	9700	20240219	-23.30	6010	20240119	23.79	7730	-3.75	20250106	7200	3.33	20250102	9700	-23.30	20240219	6010	23.79	20240119	0.00	N	021820	500	50 억	232782	N	N	0	N	N
121	20250106	090315	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7400	0	3	0.00	0	0	0.00	0	0	0	9620	5180	7400	0.00	2.33	0	7853	7626	7463	7236	7073	7545	7155	50	2220	500	5320	10	1	10000000	740	1.34	0.13	06	0.00	5535.00	58958.00	9700	20240219	-23.71	6010	20240119	23.13	7690	-3.77	20250103	7200	2.78	20250102	9700	-23.71	20240219	6010	23.13	20240119	0.00	N	021820	500	50 억	232782	N	N	0	N	N
122	20250103	160317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7400	140	2	1.93	15935490	2171	51.43	7690	7690	7300	9430	5090	7260	7338.75	2.33	-25	7700	7480	7340	7120	6980	7590	7230	50	2170	500	5220	10	1	10000000	740	1.34	0.13	06	0.02	5535.00	58958.00	9700	20240219	-23.71	6010	20240119	23.13	7690	-3.77	20250103	7200	2.78	20250102	9700	-23.71	20240219	6010	23.13	20240119	0.00	N	021820	500	50 억	232807	N	N	0	N	N
123	20250103	150317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7330	70	2	0.96	15306490	2086	49.42	7690	7690	7300	9430	5090	7260	7337.72	2.33	-25	7700	7480	7340	7120	6980	7590	7230	50	2170	500	5220	10	1	10000000	733	1.32	0.12	06	0.02	5535.00	58958.00	9700	20240219	-24.43	6010	20240119	21.96	7690	-4.68	20250103	7200	1.81	20250102	9700	-24.43	20240219	6010	21.96	20240119	0.00	N	021820	500	50 억	232807	N	N	0	N	N
124	20250103	140317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7330	70	2	0.96	15306490	2086	49.42	7690	7690	7300	9430	5090	7260	7337.72	2.33	-25	7700	7480	7340	7120	6980	7590	7230	50	2170	500	5220	10	1	10000000	733	1.32	0.12	06	0.02	5535.00	58958.00	9700	20240219	-24.43	6010	20240119	21.96	7690	-4.68	20250103	7200	1.81	20250102	9700	-24.43	20240219	6010	21.96	20240119	0.00	N	021820	500	50 억	232807	N	N	0	N	N
125	20250103	130316	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7360	100	2	1.38	3156940	425	10.07	7690	7690	7300	9430	5090	7260	7428.09	2.33	-23	7700	7480	7340	7120	6980	7590	7230	50	2170	500	5220	10	1	10000000	736	1.33	0.12	06	0.00	5535.00	58958.00	9700	20240219	-24.12	6010	20240119	22.46	7690	-4.29	20250103	7200	2.22	20250102	9700	-24.12	20240219	6010	22.46	20240119	0.00	N	021820	500	50 억	232807	N	N	0	N	N
126	20250103	120317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7350	90	2	1.24	3134860	422	10.00	7690	7690	7300	9430	5090	7260	7428.58	2.33	-22	7700	7480	7340	7120	6980	7590	7230	50	2170	500	5220	10	1	10000000	735	1.33	0.12	06	0.00	5535.00	58958.00	9700	20240219	-24.23	6010	20240119	22.30	7690	-4.42	20250103	7200	2.08	20250102	9700	-24.23	20240219	6010	22.30	20240119	0.00	N	021820	500	50 억	232807	N	N	0	N	N
127	20250103	110317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7380	120	2	1.65	3053900	411	9.74	7690	7690	7300	9430	5090	7260	7430.41	2.33	-22	7700	7480	7340	7120	6980	7590	7230	50	2170	500	5220	10	1	10000000	738	1.33	0.13	06	0.00	5535.00	58958.00	9700	20240219	-23.92	6010	20240119	22.80	7690	-4.03	20250103	7200	2.50	20250102	9700	-23.92	20240219	6010	22.80	20240119	0.00	N	021820	500	50 억	232807	N	N	0	N	N
128	20250103	100316	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7390	130	2	1.79	3031750	408	9.67	7690	7690	7300	9430	5090	7260	7430.76	2.33	-22	7700	7480	7340	7120	6980	7590	7230	50	2170	500	5220	10	1	10000000	739	1.34	0.13	06	0.00	5535.00	58958.00	9700	20240219	-23.81	6010	20240119	22.96	7690	-3.90	20250103	7200	2.64	20250102	9700	-23.81	20240219	6010	22.96	20240119	0.00	N	021820	500	50 억	232807	N	N	0	N	N
129	20250103	090317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7690	430	2	5.92	30760	4	0.09	7690	7690	7690	9430	5090	7260	7690.00	2.33	-4	7700	7480	7340	7120	6980	7590	7230	50	2170	500	5220	10	1	10000000	769	1.39	0.13	06	0.00	5535.00	58958.00	9700	20240219	-20.72	6010	20240119	27.95	7690	0.00	20250103	7200	6.81	20250102	9700	-20.72	20240219	6010	27.95	20240119	0.00	N	021820	500	50 억	232807	N	N	0	N	N
130	20250102	160315	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7260	10	2	0.14	30751010	4221	338.76	7240	7560	7200	9420	5080	7250	7285.24	2.33	-52	7443	7346	7273	7176	7103	7310	7140	50	2170	500	5220	10	1	10000000	726	1.31	0.12	06	0.04	5535.00	58958.00	9700	20240219	-25.15	6010	20240119	20.80	7560	-3.97	20250102	7200	0.83	20250102	9700	-25.15	20240219	6010	20.80	20240119	0.00	N	021820	500	50 억	232866	N	N	0	N	N
131	20250102	150316	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7320	70	2	0.97	28016790	3845	308.59	7240	7560	7200	9420	5080	7250	7286.55	2.33	-33	7443	7346	7273	7176	7103	7310	7140	50	2170	500	5220	10	1	10000000	732	1.32	0.12	06	0.04	5535.00	58958.00	9700	20240219	-24.54	6010	20240119	21.80	7560	-3.17	20250102	7200	1.67	20250102	9700	-24.54	20240219	6010	21.80	20240119	0.00	N	021820	500	50 억	232866	N	N	0	N	N
132	20250102	140314	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7320	70	2	0.97	24564760	3373	270.71	7240	7560	7200	9420	5080	7250	7282.76	2.33	-32	7443	7346	7273	7176	7103	7310	7140	50	2170	500	5220	10	1	10000000	732	1.32	0.12	06	0.03	5535.00	58958.00	9700	20240219	-24.54	6010	20240119	21.80	7560	-3.17	20250102	7200	1.67	20250102	9700	-24.54	20240219	6010	21.80	20240119	0.00	N	021820	500	50 억	232866	N	N	0	N	N
133	20250102	130315	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7320	70	2	0.97	24564760	3373	270.71	7240	7560	7200	9420	5080	7250	7282.76	2.33	-32	7443	7346	7273	7176	7103	7310	7140	50	2170	500	5220	10	1	10000000	732	1.32	0.12	06	0.03	5535.00	58958.00	9700	20240219	-24.54	6010	20240119	21.80	7560	-3.17	20250102	7200	1.67	20250102	9700	-24.54	20240219	6010	21.80	20240119	0.00	N	021820	500	50 억	232866	N	N	0	N	N
134	20250102	120315	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7300	50	2	0.69	18883350	2596	208.35	7240	7560	7200	9420	5080	7250	7274.02	2.33	-10	7443	7346	7273	7176	7103	7310	7140	50	2170	500	5220	10	1	10000000	730	1.32	0.12	06	0.03	5535.00	58958.00	9700	20240219	-24.74	6010	20240119	21.46	7560	-3.44	20250102	7200	1.39	20250102	9700	-24.74	20240219	6010	21.46	20240119	0.00	N	021820	500	50 억	232866	N	N	0	N	N
135	20250102	110307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7300	50	2	0.69	18883350	2596	208.35	7240	7560	7200	9420	5080	7250	7274.02	2.33	-10	7443	7346	7273	7176	7103	7310	7140	50	2170	500	5220	10	1	10000000	730	1.32	0.12	06	0.03	5535.00	58958.00	9700	20240219	-24.74	6010	20240119	21.46	7560	-3.44	20250102	7200	1.39	20250102	9700	-24.74	20240219	6010	21.46	20240119	0.00	N	021820	500	50 억	232866	N	N	0	N	N
136	20250102	100313	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7250	0	3	0.00	0	0	0.00	0	0	0	9420	5080	7250	0.00	2.33	0	7443	7346	7273	7176	7103	7310	7140	50	2170	500	5220	10	1	10000000	725	1.31	0.12	06	0.00	5535.00	58958.00	9700	20240219	-25.26	6010	20240119	20.63	0	0.00	0	0	0.00	0	9700	-25.26	20240219	6010	20.63	20240119	0.00	N	021820	500	50 억	232866	N	N	0	N	N
137	20250102	090312	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7250	0	3	0.00	0	0	0.00	0	0	0	9420	5080	7250	0.00	2.33	0	7443	7346	7273	7176	7103	7310	7140	50	2170	500	5220	10	1	10000000	725	1.31	0.12	06	0.00	5535.00	58958.00	9700	20240219	-25.26	6010	20240119	20.63	0	0.00	0	0	0.00	0	9700	-25.26	20240219	6010	20.63	20240119	0.00	N	021820	500	50 억	232866	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History