KissMeData/033250/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	160425	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1187	40	2	3.49	348766276	296195	254.93	1141	1188	1141	1491	803	1147	1177.47	1.71	58459	1172	1159	1146	1133	1120	1153	1127	160	344	500	820	1	1	32000000	380	11.52	1.14	12	0.93	103.00	1039.00	1806	20240617	-34.27	1054	20241230	12.62	1237	-4.04	20250114	1115	6.46	20250102	1806	-34.27	20240617	1054	12.62	20241230	1.81	N	033250	500	160 억	547965	N	N	1	N	N
3	20250124	150425	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1182	35	2	3.05	304040283	258403	222.40	1141	1188	1141	1491	803	1147	1176.61	1.71	51041	1172	1159	1146	1133	1120	1153	1127	160	344	500	820	1	1	32000000	378	11.48	1.14	12	0.81	103.00	1039.00	1806	20240617	-34.55	1054	20241230	12.14	1237	-4.45	20250114	1115	6.01	20250102	1806	-34.55	20240617	1054	12.14	20241230	1.81	N	033250	500	160 억	547965	N	N	1	N	N
4	20250124	140424	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1182	35	2	3.05	242359733	206269	177.53	1141	1188	1141	1491	803	1147	1174.97	1.71	36622	1172	1159	1146	1133	1120	1153	1127	160	344	500	820	1	1	32000000	378	11.48	1.14	12	0.64	103.00	1039.00	1806	20240617	-34.55	1054	20241230	12.14	1237	-4.45	20250114	1115	6.01	20250102	1806	-34.55	20240617	1054	12.14	20241230	1.81	N	033250	500	160 억	547965	N	N	1	N	N
5	20250124	130425	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1180	33	2	2.88	172117037	146904	126.44	1141	1185	1141	1491	803	1147	1171.63	1.71	23708	1172	1159	1146	1133	1120	1153	1127	160	344	500	820	1	1	32000000	378	11.46	1.14	12	0.46	103.00	1039.00	1806	20240617	-34.66	1054	20241230	11.95	1237	-4.61	20250114	1115	5.83	20250102	1806	-34.66	20240617	1054	11.95	20241230	1.81	N	033250	500	160 억	547965	N	N	1	N	N
6	20250124	120422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1174	27	2	2.35	111537969	95587	82.27	1141	1178	1141	1491	803	1147	1166.87	1.71	11920	1172	1159	1146	1133	1120	1153	1127	160	344	500	820	1	1	32000000	376	11.40	1.13	12	0.30	103.00	1039.00	1806	20240617	-34.99	1054	20241230	11.39	1237	-5.09	20250114	1115	5.29	20250102	1806	-34.99	20240617	1054	11.39	20241230	1.81	N	033250	500	160 억	547965	N	N	1	N	N
7	20250124	110424	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1174	27	2	2.35	100695654	86334	74.31	1141	1178	1141	1491	803	1147	1166.35	1.71	8939	1172	1159	1146	1133	1120	1153	1127	160	344	500	820	1	1	32000000	376	11.40	1.13	12	0.27	103.00	1039.00	1806	20240617	-34.99	1054	20241230	11.39	1237	-5.09	20250114	1115	5.29	20250102	1806	-34.99	20240617	1054	11.39	20241230	1.81	N	033250	500	160 억	547965	N	N	1	N	N
8	20250124	100422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1159	12	2	1.05	53413140	45918	39.52	1141	1177	1141	1491	803	1147	1163.23	1.71	-9017	1172	1159	1146	1133	1120	1153	1127	160	344	500	820	1	1	32000000	371	11.25	1.12	12	0.14	103.00	1039.00	1806	20240617	-35.83	1054	20241230	9.96	1237	-6.31	20250114	1115	3.95	20250102	1806	-35.83	20240617	1054	9.96	20241230	1.81	N	033250	500	160 억	547965	N	N	1	N	N
9	20250124	090424	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1158	11	2	0.96	9735344	8429	7.25	1141	1158	1141	1491	803	1147	1154.98	1.71	-3538	1172	1159	1146	1133	1120	1153	1127	160	344	500	820	1	1	32000000	371	11.24	1.11	12	0.03	103.00	1039.00	1806	20240617	-35.88	1054	20241230	9.87	1237	-6.39	20250114	1115	3.86	20250102	1806	-35.88	20240617	1054	9.87	20241230	1.81	N	033250	500	160 억	547965	N	N	1	N	N
10	20250123	160424	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1147	-2	5	-0.17	132598394	116061	53.88	1149	1159	1133	1493	805	1149	1142.46	1.79	-23445	1197	1172	1156	1131	1115	1165	1124	160	344	500	820	1	1	32000000	367	11.14	1.10	12	0.36	103.00	1039.00	1806	20240617	-36.49	1054	20241230	8.82	1237	-7.28	20250114	1115	2.87	20250102	1806	-36.49	20240617	1054	8.82	20241230	1.67	N	033250	500	160 억	571358	N	N	1	N	N
11	20250123	150422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1148	-1	5	-0.09	128002834	112055	52.02	1149	1159	1133	1493	805	1149	1142.32	1.79	-24014	1197	1172	1156	1131	1115	1165	1124	160	344	500	820	1	1	32000000	367	11.15	1.10	12	0.35	103.00	1039.00	1806	20240617	-36.43	1054	20241230	8.92	1237	-7.19	20250114	1115	2.96	20250102	1806	-36.43	20240617	1054	8.92	20241230	1.67	N	033250	500	160 억	571358	N	N	12	N	N
12	20250123	140422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1152	3	2	0.26	106103532	92997	43.18	1149	1159	1133	1493	805	1149	1140.93	1.79	-18094	1197	1172	1156	1131	1115	1165	1124	160	344	500	820	1	1	32000000	369	11.18	1.11	12	0.29	103.00	1039.00	1806	20240617	-36.21	1054	20241230	9.30	1237	-6.87	20250114	1115	3.32	20250102	1806	-36.21	20240617	1054	9.30	20241230	1.67	N	033250	500	160 억	571358	N	N	12	N	N
13	20250123	130421	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1147	-2	5	-0.17	99239071	87010	40.40	1149	1159	1133	1493	805	1149	1140.55	1.79	-16082	1197	1172	1156	1131	1115	1165	1124	160	344	500	820	1	1	32000000	367	11.14	1.10	12	0.27	103.00	1039.00	1806	20240617	-36.49	1054	20241230	8.82	1237	-7.28	20250114	1115	2.87	20250102	1806	-36.49	20240617	1054	8.82	20241230	1.67	N	033250	500	160 억	571358	N	N	12	N	N
14	20250123	120422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1136	-13	5	-1.13	84882310	74385	34.54	1149	1159	1133	1493	805	1149	1141.12	1.79	-15950	1197	1172	1156	1131	1115	1165	1124	160	344	500	820	1	1	32000000	364	11.03	1.09	12	0.23	103.00	1039.00	1806	20240617	-37.10	1054	20241230	7.78	1237	-8.16	20250114	1115	1.88	20250102	1806	-37.10	20240617	1054	7.78	20241230	1.67	N	033250	500	160 억	571358	N	N	12	N	N
15	20250123	110423	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1144	-5	5	-0.44	63022493	55160	25.61	1149	1159	1139	1493	805	1149	1142.54	1.79	-11631	1197	1172	1156	1131	1115	1165	1124	160	344	500	820	1	1	32000000	366	11.11	1.10	12	0.17	103.00	1039.00	1806	20240617	-36.66	1054	20241230	8.54	1237	-7.52	20250114	1115	2.60	20250102	1806	-36.66	20240617	1054	8.54	20241230	1.67	N	033250	500	160 억	571358	N	N	12	N	N
16	20250123	100421	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1150	1	2	0.09	13919696	12160	5.65	1149	1159	1139	1493	805	1149	1144.71	1.79	-8080	1197	1172	1156	1131	1115	1165	1124	160	344	500	820	1	1	32000000	368	11.17	1.11	12	0.04	103.00	1039.00	1806	20240617	-36.32	1054	20241230	9.11	1237	-7.03	20250114	1115	3.14	20250102	1806	-36.32	20240617	1054	9.11	20241230	1.67	N	033250	500	160 억	571358	N	N	12	N	N
17	20250123	090421	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1149	0	3	0.00	297591	259	0.12	1149	1149	1149	1493	805	1149	1149.00	1.79	-259	1197	1172	1156	1131	1115	1165	1124	160	344	500	820	1	1	32000000	368	11.16	1.11	12	0.00	103.00	1039.00	1806	20240617	-36.38	1054	20241230	9.01	1237	-7.11	20250114	1115	3.05	20250102	1806	-36.38	20240617	1054	9.01	20241230	1.67	N	033250	500	160 억	571358	N	N	12	N	N
18	20250122	160420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1149	-21	5	-1.79	248398038	214695	75.89	1181	1181	1140	1521	819	1170	1156.98	1.64	47927	1252	1210	1171	1129	1090	1191	1110	160	351	500	840	1	1	32000000	368	11.16	1.11	12	0.67	103.00	1039.00	1806	20240617	-36.38	1054	20241230	9.01	1237	-7.11	20250114	1115	3.05	20250102	1806	-36.38	20240617	1054	9.01	20241230	1.77	N	033250	500	160 억	523410	N	N	12	N	N
19	20250122	150420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1150	-20	5	-1.71	238292435	205913	72.79	1181	1181	1140	1521	819	1170	1157.25	1.64	50996	1252	1210	1171	1129	1090	1191	1110	160	351	500	840	1	1	32000000	368	11.17	1.11	12	0.64	103.00	1039.00	1806	20240617	-36.32	1054	20241230	9.11	1237	-7.03	20250114	1115	3.14	20250102	1806	-36.32	20240617	1054	9.11	20241230	1.77	N	033250	500	160 억	523410	N	N	7	N	N
20	20250122	140418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1160	-10	5	-0.85	183943990	158749	56.12	1181	1181	1140	1521	819	1170	1158.71	1.64	48792	1252	1210	1171	1129	1090	1191	1110	160	351	500	840	1	1	32000000	371	11.26	1.12	12	0.50	103.00	1039.00	1806	20240617	-35.77	1054	20241230	10.06	1237	-6.22	20250114	1115	4.04	20250102	1806	-35.77	20240617	1054	10.06	20241230	1.77	N	033250	500	160 억	523410	N	N	7	N	N
21	20250122	130420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1165	-5	5	-0.43	173285875	149561	52.87	1181	1181	1140	1521	819	1170	1158.63	1.64	46242	1252	1210	1171	1129	1090	1191	1110	160	351	500	840	1	1	32000000	373	11.31	1.12	12	0.47	103.00	1039.00	1806	20240617	-35.49	1054	20241230	10.53	1237	-5.82	20250114	1115	4.48	20250102	1806	-35.49	20240617	1054	10.53	20241230	1.77	N	033250	500	160 억	523410	N	N	7	N	N
22	20250122	120418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1154	-16	5	-1.37	158809393	137073	48.45	1181	1181	1140	1521	819	1170	1158.58	1.64	41476	1252	1210	1171	1129	1090	1191	1110	160	351	500	840	1	1	32000000	369	11.20	1.11	12	0.43	103.00	1039.00	1806	20240617	-36.10	1054	20241230	9.49	1237	-6.71	20250114	1115	3.50	20250102	1806	-36.10	20240617	1054	9.49	20241230	1.77	N	033250	500	160 억	523410	N	N	7	N	N
23	20250122	110419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1163	-7	5	-0.60	139790360	120677	42.66	1181	1181	1140	1521	819	1170	1158.38	1.64	47621	1252	1210	1171	1129	1090	1191	1110	160	351	500	840	1	1	32000000	372	11.29	1.12	12	0.38	103.00	1039.00	1806	20240617	-35.60	1054	20241230	10.34	1237	-5.98	20250114	1115	4.30	20250102	1806	-35.60	20240617	1054	10.34	20241230	1.77	N	033250	500	160 억	523410	N	N	7	N	N
24	20250122	100419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1163	-7	5	-0.60	126448674	109227	38.61	1181	1181	1140	1521	819	1170	1157.67	1.64	43357	1252	1210	1171	1129	1090	1191	1110	160	351	500	840	1	1	32000000	372	11.29	1.12	12	0.34	103.00	1039.00	1806	20240617	-35.60	1054	20241230	10.34	1237	-5.98	20250114	1115	4.30	20250102	1806	-35.60	20240617	1054	10.34	20241230	1.77	N	033250	500	160 억	523410	N	N	7	N	N
25	20250122	090420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1165	-5	5	-0.43	52462007	45589	16.12	1181	1181	1140	1521	819	1170	1150.76	1.64	18140	1252	1210	1171	1129	1090	1191	1110	160	351	500	840	1	1	32000000	373	11.31	1.12	12	0.14	103.00	1039.00	1806	20240617	-35.49	1054	20241230	10.53	1237	-5.82	20250114	1115	4.48	20250102	1806	-35.49	20240617	1054	10.53	20241230	1.77	N	033250	500	160 억	523410	N	N	7	N	N
26	20250121	160417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1170	-16	5	-1.35	329435258	282795	130.95	1186	1213	1132	1541	831	1186	1164.93	1.62	4903	1217	1201	1189	1173	1161	1209	1181	160	355	500	850	1	1	32000000	374	11.36	1.13	12	0.88	103.00	1039.00	1806	20240617	-35.22	1054	20241230	11.01	1237	-5.42	20250114	1115	4.93	20250102	1806	-35.22	20240617	1054	11.01	20241230	1.70	N	033250	500	160 억	518528	N	N	7	N	N
27	20250121	150419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1176	-10	5	-0.84	325179055	279164	129.27	1186	1213	1132	1541	831	1186	1164.83	1.62	5315	1217	1201	1189	1173	1161	1209	1181	160	355	500	850	1	1	32000000	376	11.42	1.13	12	0.87	103.00	1039.00	1806	20240617	-34.88	1054	20241230	11.57	1237	-4.93	20250114	1115	5.47	20250102	1806	-34.88	20240617	1054	11.57	20241230	1.70	N	033250	500	160 억	518528	N	N	14	N	N
28	20250121	140418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1177	-9	5	-0.76	303479656	260714	120.73	1186	1213	1132	1541	831	1186	1164.03	1.62	4897	1217	1201	1189	1173	1161	1209	1181	160	355	500	850	1	1	32000000	377	11.43	1.13	12	0.81	103.00	1039.00	1806	20240617	-34.83	1054	20241230	11.67	1237	-4.85	20250114	1115	5.56	20250102	1806	-34.83	20240617	1054	11.67	20241230	1.70	N	033250	500	160 억	518528	N	N	14	N	N
29	20250121	130418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1181	-5	5	-0.42	286173867	245942	113.89	1186	1213	1132	1541	831	1186	1163.58	1.62	9258	1217	1201	1189	1173	1161	1209	1181	160	355	500	850	1	1	32000000	378	11.47	1.14	12	0.77	103.00	1039.00	1806	20240617	-34.61	1054	20241230	12.05	1237	-4.53	20250114	1115	5.92	20250102	1806	-34.61	20240617	1054	12.05	20241230	1.70	N	033250	500	160 억	518528	N	N	14	N	N
30	20250121	120408	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1180	-6	5	-0.51	285222891	245134	113.51	1186	1213	1132	1541	831	1186	1163.54	1.62	9347	1217	1201	1189	1173	1161	1209	1181	160	355	500	850	1	1	32000000	378	11.46	1.14	12	0.77	103.00	1039.00	1806	20240617	-34.66	1054	20241230	11.95	1237	-4.61	20250114	1115	5.83	20250102	1806	-34.66	20240617	1054	11.95	20241230	1.70	N	033250	500	160 억	518528	N	N	14	N	N
31	20250121	110401	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1164	-22	5	-1.85	259094856	222950	103.24	1186	1213	1132	1541	831	1186	1162.12	1.62	24007	1217	1201	1189	1173	1161	1209	1181	160	355	500	850	1	1	32000000	372	11.30	1.12	12	0.70	103.00	1039.00	1806	20240617	-35.55	1054	20241230	10.44	1237	-5.90	20250114	1115	4.39	20250102	1806	-35.55	20240617	1054	10.44	20241230	1.70	N	033250	500	160 억	518528	N	N	14	N	N
32	20250121	100356	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1167	-19	5	-1.60	84759703	71963	33.32	1186	1213	1167	1541	831	1186	1177.82	1.62	-17973	1217	1201	1189	1173	1161	1209	1181	160	355	500	850	1	1	32000000	373	11.33	1.12	12	0.22	103.00	1039.00	1806	20240617	-35.38	1054	20241230	10.72	1237	-5.66	20250114	1115	4.66	20250102	1806	-35.38	20240617	1054	10.72	20241230	1.70	N	033250	500	160 억	518528	N	N	14	N	N
33	20250121	090418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1208	22	2	1.85	4043003	3408	1.58	1186	1213	1186	1541	831	1186	1186.33	1.62	0	1217	1201	1189	1173	1161	1209	1181	160	355	500	850	1	1	32000000	387	11.73	1.16	12	0.01	103.00	1039.00	1806	20240617	-33.11	1054	20241230	14.61	1237	-2.34	20250114	1115	8.34	20250102	1806	-33.11	20240617	1054	14.61	20241230	1.70	N	033250	500	160 억	518528	N	N	14	N	N
34	20250120	160415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1186	5	2	0.42	256194026	215079	105.76	1185	1205	1177	1535	827	1181	1191.16	1.53	29052	1243	1212	1172	1141	1101	1192	1121	160	354	500	850	1	1	32000000	380	11.51	1.14	12	0.67	103.00	1039.00	1806	20240617	-34.33	1054	20241230	12.52	1237	-4.12	20250114	1115	6.37	20250102	1806	-34.33	20240617	1054	12.52	20241230	1.61	N	033250	500	160 억	489447	N	N	14	N	N
35	20250120	150418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1191	10	2	0.85	245258384	205869	101.23	1185	1205	1177	1535	827	1181	1191.33	1.53	28567	1243	1212	1172	1141	1101	1192	1121	160	354	500	850	1	1	32000000	381	11.56	1.15	12	0.64	103.00	1039.00	1806	20240617	-34.05	1054	20241230	13.00	1237	-3.72	20250114	1115	6.82	20250102	1806	-34.05	20240617	1054	13.00	20241230	1.61	N	033250	500	160 억	489447	N	N	7	N	N
36	20250120	140417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1198	17	2	1.44	235510084	197686	97.21	1185	1205	1177	1535	827	1181	1191.33	1.53	28082	1243	1212	1172	1141	1101	1192	1121	160	354	500	850	1	1	32000000	383	11.63	1.15	12	0.62	103.00	1039.00	1806	20240617	-33.67	1054	20241230	13.66	1237	-3.15	20250114	1115	7.44	20250102	1806	-33.67	20240617	1054	13.66	20241230	1.61	N	033250	500	160 억	489447	N	N	7	N	N
37	20250120	130416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1190	9	2	0.76	145880787	122854	60.41	1185	1202	1177	1535	827	1181	1187.43	1.53	14110	1243	1212	1172	1141	1101	1192	1121	160	354	500	850	1	1	32000000	381	11.55	1.15	12	0.38	103.00	1039.00	1806	20240617	-34.11	1054	20241230	12.90	1237	-3.80	20250114	1115	6.73	20250102	1806	-34.11	20240617	1054	12.90	20241230	1.61	N	033250	500	160 억	489447	N	N	7	N	N
38	20250120	120417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1190	9	2	0.76	109442616	92203	45.34	1185	1202	1177	1535	827	1181	1186.97	1.53	13648	1243	1212	1172	1141	1101	1192	1121	160	354	500	850	1	1	32000000	381	11.55	1.15	12	0.29	103.00	1039.00	1806	20240617	-34.11	1054	20241230	12.90	1237	-3.80	20250114	1115	6.73	20250102	1806	-34.11	20240617	1054	12.90	20241230	1.61	N	033250	500	160 억	489447	N	N	7	N	N
39	20250120	110417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1192	11	2	0.93	64126899	54053	26.58	1185	1202	1177	1535	827	1181	1186.37	1.53	-544	1243	1212	1172	1141	1101	1192	1121	160	354	500	850	1	1	32000000	381	11.57	1.15	12	0.17	103.00	1039.00	1806	20240617	-34.00	1054	20241230	13.09	1237	-3.64	20250114	1115	6.91	20250102	1806	-34.00	20240617	1054	13.09	20241230	1.61	N	033250	500	160 억	489447	N	N	7	N	N
40	20250120	100417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1184	3	2	0.25	42126478	35435	17.42	1185	1202	1178	1535	827	1181	1188.84	1.53	3902	1243	1212	1172	1141	1101	1192	1121	160	354	500	850	1	1	32000000	379	11.50	1.14	12	0.11	103.00	1039.00	1806	20240617	-34.44	1054	20241230	12.33	1237	-4.28	20250114	1115	6.19	20250102	1806	-34.44	20240617	1054	12.33	20241230	1.61	N	033250	500	160 억	489447	N	N	7	N	N
41	20250120	090417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1187	6	2	0.51	6001376	5039	2.48	1185	1202	1185	1535	827	1181	1190.99	1.53	-1694	1243	1212	1172	1141	1101	1192	1121	160	354	500	850	1	1	32000000	380	11.52	1.14	12	0.02	103.00	1039.00	1806	20240617	-34.27	1054	20241230	12.62	1237	-4.04	20250114	1115	6.46	20250102	1806	-34.27	20240617	1054	12.62	20241230	1.61	N	033250	500	160 억	489447	N	N	7	N	N
42	20250117	160415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1181	-16	5	-1.34	238423983	201111	96.49	1202	1203	1132	1556	838	1197	1185.58	1.56	-10676	1226	1211	1201	1186	1176	1206	1181	160	359	500	860	1	1	32000000	378	11.47	1.14	12	0.63	103.00	1039.00	1806	20240617	-34.61	1054	20241230	12.05	1237	-4.53	20250114	1115	5.92	20250102	1806	-34.61	20240617	1054	12.05	20241230	1.66	N	033250	500	160 억	500123	N	N	7	N	N
43	20250117	150416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1185	-12	5	-1.00	231439055	195201	93.65	1202	1203	1132	1556	838	1197	1185.64	1.56	-10576	1226	1211	1201	1186	1176	1206	1181	160	359	500	860	1	1	32000000	379	11.50	1.14	12	0.61	103.00	1039.00	1806	20240617	-34.39	1054	20241230	12.43	1237	-4.20	20250114	1115	6.28	20250102	1806	-34.39	20240617	1054	12.43	20241230	1.66	N	033250	500	160 억	500123	N	N	13	N	N
44	20250117	140417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1182	-15	5	-1.25	193710900	163265	78.33	1202	1203	1132	1556	838	1197	1186.48	1.56	-13679	1226	1211	1201	1186	1176	1206	1181	160	359	500	860	1	1	32000000	378	11.48	1.14	12	0.51	103.00	1039.00	1806	20240617	-34.55	1054	20241230	12.14	1237	-4.45	20250114	1115	6.01	20250102	1806	-34.55	20240617	1054	12.14	20241230	1.66	N	033250	500	160 억	500123	N	N	13	N	N
45	20250117	130416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1185	-12	5	-1.00	185669866	156455	75.06	1202	1203	1132	1556	838	1197	1186.73	1.56	-8710	1226	1211	1201	1186	1176	1206	1181	160	359	500	860	1	1	32000000	379	11.50	1.14	12	0.49	103.00	1039.00	1806	20240617	-34.39	1054	20241230	12.43	1237	-4.20	20250114	1115	6.28	20250102	1806	-34.39	20240617	1054	12.43	20241230	1.66	N	033250	500	160 억	500123	N	N	13	N	N
46	20250117	120417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1189	-8	5	-0.67	174721186	147206	70.63	1202	1203	1132	1556	838	1197	1186.92	1.56	-5399	1226	1211	1201	1186	1176	1206	1181	160	359	500	860	1	1	32000000	380	11.54	1.14	12	0.46	103.00	1039.00	1806	20240617	-34.16	1054	20241230	12.81	1237	-3.88	20250114	1115	6.64	20250102	1806	-34.16	20240617	1054	12.81	20241230	1.66	N	033250	500	160 억	500123	N	N	13	N	N
47	20250117	110417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1193	-4	5	-0.33	157995907	133080	63.85	1202	1203	1132	1556	838	1197	1187.23	1.56	-1843	1226	1211	1201	1186	1176	1206	1181	160	359	500	860	1	1	32000000	382	11.58	1.15	12	0.42	103.00	1039.00	1806	20240617	-33.94	1054	20241230	13.19	1237	-3.56	20250114	1115	7.00	20250102	1806	-33.94	20240617	1054	13.19	20241230	1.66	N	033250	500	160 억	500123	N	N	13	N	N
48	20250117	100418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1202	5	2	0.42	84121561	70890	34.01	1202	1203	1132	1556	838	1197	1186.65	1.56	9369	1226	1211	1201	1186	1176	1206	1181	160	359	500	860	1	1	32000000	385	11.67	1.16	12	0.22	103.00	1039.00	1806	20240617	-33.44	1054	20241230	14.04	1237	-2.83	20250114	1115	7.80	20250102	1806	-33.44	20240617	1054	14.04	20241230	1.66	N	033250	500	160 억	500123	N	N	13	N	N
49	20250117	090418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1190	-7	5	-0.58	19048937	16260	7.80	1202	1202	1132	1556	838	1197	1171.52	1.56	3332	1226	1211	1201	1186	1176	1206	1181	160	359	500	860	1	1	32000000	381	11.55	1.15	12	0.05	103.00	1039.00	1806	20240617	-34.11	1054	20241230	12.90	1237	-3.80	20250114	1115	6.73	20250102	1806	-34.11	20240617	1054	12.90	20241230	1.66	N	033250	500	160 억	500123	N	N	13	N	N
50	20250116	160414	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1197	-3	5	-0.25	250210153	208430	84.44	1202	1216	1191	1560	840	1200	1200.45	1.53	11855	1250	1224	1208	1182	1166	1217	1175	160	360	500	860	1	1	32000000	383	11.62	1.15	12	0.65	103.00	1039.00	1806	20240617	-33.72	1054	20241230	13.57	1237	-3.23	20250114	1115	7.35	20250102	1806	-33.72	20240617	1054	13.57	20241230	1.67	N	033250	500	160 억	488247	N	N	13	N	N
51	20250116	150357	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1196	-4	5	-0.33	228451823	190212	77.06	1202	1216	1193	1560	840	1200	1201.04	1.53	19150	1250	1224	1208	1182	1166	1217	1175	160	360	500	860	1	1	32000000	383	11.61	1.15	12	0.59	103.00	1039.00	1806	20240617	-33.78	1054	20241230	13.47	1237	-3.31	20250114	1115	7.26	20250102	1806	-33.78	20240617	1054	13.47	20241230	1.67	N	033250	500	160 억	488247	N	N	2	N	N
52	20250116	140417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1199	-1	5	-0.08	210026657	174792	70.81	1202	1216	1193	1560	840	1200	1201.58	1.53	23297	1250	1224	1208	1182	1166	1217	1175	160	360	500	860	1	1	32000000	384	11.64	1.15	12	0.55	103.00	1039.00	1806	20240617	-33.61	1054	20241230	13.76	1237	-3.07	20250114	1115	7.53	20250102	1806	-33.61	20240617	1054	13.76	20241230	1.67	N	033250	500	160 억	488247	N	N	2	N	N
53	20250116	130416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1198	-2	5	-0.17	193243373	160776	65.14	1202	1216	1193	1560	840	1200	1201.94	1.53	27329	1250	1224	1208	1182	1166	1217	1175	160	360	500	860	1	1	32000000	383	11.63	1.15	12	0.50	103.00	1039.00	1806	20240617	-33.67	1054	20241230	13.66	1237	-3.15	20250114	1115	7.44	20250102	1806	-33.67	20240617	1054	13.66	20241230	1.67	N	033250	500	160 억	488247	N	N	2	N	N
54	20250116	120416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1197	-3	5	-0.25	175386131	145834	59.08	1202	1216	1194	1560	840	1200	1202.64	1.53	29758	1250	1224	1208	1182	1166	1217	1175	160	360	500	860	1	1	32000000	383	11.62	1.15	12	0.46	103.00	1039.00	1806	20240617	-33.72	1054	20241230	13.57	1237	-3.23	20250114	1115	7.35	20250102	1806	-33.72	20240617	1054	13.57	20241230	1.67	N	033250	500	160 억	488247	N	N	2	N	N
55	20250116	110416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1206	6	2	0.50	148112022	123081	49.86	1202	1216	1198	1560	840	1200	1203.37	1.53	28960	1250	1224	1208	1182	1166	1217	1175	160	360	500	860	1	1	32000000	386	11.71	1.16	12	0.38	103.00	1039.00	1806	20240617	-33.22	1054	20241230	14.42	1237	-2.51	20250114	1115	8.16	20250102	1806	-33.22	20240617	1054	14.42	20241230	1.67	N	033250	500	160 억	488247	N	N	2	N	N
56	20250116	100416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1208	8	2	0.67	122313949	101620	41.17	1202	1216	1199	1560	840	1200	1203.64	1.53	27001	1250	1224	1208	1182	1166	1217	1175	160	360	500	860	1	1	32000000	387	11.73	1.16	12	0.32	103.00	1039.00	1806	20240617	-33.11	1054	20241230	14.61	1237	-2.34	20250114	1115	8.34	20250102	1806	-33.11	20240617	1054	14.61	20241230	1.67	N	033250	500	160 억	488247	N	N	2	N	N
57	20250116	090416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1208	8	2	0.67	2135360	1771	0.72	1202	1208	1202	1560	840	1200	1205.74	1.53	1091	1250	1224	1208	1182	1166	1217	1175	160	360	500	860	1	1	32000000	387	11.73	1.16	12	0.01	103.00	1039.00	1806	20240617	-33.11	1054	20241230	14.61	1237	-2.34	20250114	1115	8.34	20250102	1806	-33.11	20240617	1054	14.61	20241230	1.67	N	033250	500	160 억	488247	N	N	2	N	N
58	20250115	160414	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1200	-22	5	-1.80	294741209	243555	104.72	1230	1234	1192	1588	856	1222	1210.16	1.62	-31514	1256	1238	1219	1201	1182	1229	1192	160	366	500	870	1	1	32000000	384	11.65	1.15	12	0.76	103.00	1039.00	1806	20240617	-33.55	1054	20241230	13.85	1237	-2.99	20250114	1115	7.62	20250102	1806	-33.55	20240617	1054	13.85	20241230	1.79	N	033250	500	160 억	519761	N	N	2	N	N
59	20250115	150415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1201	-21	5	-1.72	286858653	236986	101.90	1230	1234	1192	1588	856	1222	1210.45	1.62	-29016	1256	1238	1219	1201	1182	1229	1192	160	366	500	870	1	1	32000000	384	11.66	1.16	12	0.74	103.00	1039.00	1806	20240617	-33.50	1054	20241230	13.95	1237	-2.91	20250114	1115	7.71	20250102	1806	-33.50	20240617	1054	13.95	20241230	1.79	N	033250	500	160 억	519761	N	N	4	N	N
60	20250115	140417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1196	-26	5	-2.13	255492064	210750	90.62	1230	1234	1196	1588	856	1222	1212.30	1.62	-23317	1256	1238	1219	1201	1182	1229	1192	160	366	500	870	1	1	32000000	383	11.61	1.15	12	0.66	103.00	1039.00	1806	20240617	-33.78	1054	20241230	13.47	1237	-3.31	20250114	1115	7.26	20250102	1806	-33.78	20240617	1054	13.47	20241230	1.79	N	033250	500	160 억	519761	N	N	4	N	N
61	20250115	130415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1201	-21	5	-1.72	205440851	169043	72.69	1230	1234	1201	1588	856	1222	1215.32	1.62	-18436	1256	1238	1219	1201	1182	1229	1192	160	366	500	870	1	1	32000000	384	11.66	1.16	12	0.53	103.00	1039.00	1806	20240617	-33.50	1054	20241230	13.95	1237	-2.91	20250114	1115	7.71	20250102	1806	-33.50	20240617	1054	13.95	20241230	1.79	N	033250	500	160 억	519761	N	N	4	N	N
62	20250115	120410	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1212	-10	5	-0.82	173917820	142858	61.43	1230	1234	1205	1588	856	1222	1217.42	1.62	148	1256	1238	1219	1201	1182	1229	1192	160	366	500	870	1	1	32000000	388	11.77	1.17	12	0.45	103.00	1039.00	1806	20240617	-32.89	1054	20241230	14.99	1237	-2.02	20250114	1115	8.70	20250102	1806	-32.89	20240617	1054	14.99	20241230	1.79	N	033250	500	160 억	519761	N	N	4	N	N
63	20250115	110415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1211	-11	5	-0.90	156676132	128565	55.28	1230	1234	1211	1588	856	1222	1218.65	1.62	1106	1256	1238	1219	1201	1182	1229	1192	160	366	500	870	1	1	32000000	388	11.76	1.17	12	0.40	103.00	1039.00	1806	20240617	-32.95	1054	20241230	14.90	1237	-2.10	20250114	1115	8.61	20250102	1806	-32.95	20240617	1054	14.90	20241230	1.79	N	033250	500	160 억	519761	N	N	4	N	N
64	20250115	100414	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1222	0	3	0.00	69587230	56843	24.44	1230	1234	1212	1588	856	1222	1224.20	1.62	4719	1256	1238	1219	1201	1182	1229	1192	160	366	500	870	1	1	32000000	391	11.86	1.18	12	0.18	103.00	1039.00	1806	20240617	-32.34	1054	20241230	15.94	1237	-1.21	20250114	1115	9.60	20250102	1806	-32.34	20240617	1054	15.94	20241230	1.79	N	033250	500	160 억	519761	N	N	4	N	N
65	20250115	090417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1234	12	2	0.98	10067970	8180	3.52	1230	1234	1224	1588	856	1222	1230.80	1.62	-2792	1256	1238	1219	1201	1182	1229	1192	160	366	500	870	1	1	32000000	395	11.98	1.19	12	0.03	103.00	1039.00	1806	20240617	-31.67	1054	20241230	17.08	1237	-0.24	20250114	1115	10.67	20250102	1806	-31.67	20240617	1054	17.08	20241230	1.79	N	033250	500	160 억	519761	N	N	4	N	N
66	20250114	160413	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1222	0	3	0.00	282677321	232567	54.60	1237	1237	1200	1588	856	1222	1215.47	1.61	-636	1262	1241	1212	1191	1162	1252	1202	160	366	500	870	1	1	32000000	391	11.86	1.18	12	0.73	103.00	1039.00	1806	20240617	-32.34	1054	20241230	15.94	1237	-1.21	20250114	1115	9.60	20250102	1806	-32.34	20240617	1054	15.94	20241230	1.93	N	033250	500	160 억	515572	N	N	4	N	N
67	20250114	150413	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1220	-2	5	-0.16	237413962	195457	45.88	1237	1237	1200	1588	856	1222	1214.66	1.61	-8510	1262	1241	1212	1191	1162	1252	1202	160	366	500	870	1	1	32000000	390	11.84	1.17	12	0.61	103.00	1039.00	1806	20240617	-32.45	1054	20241230	15.75	1237	-1.37	20250114	1115	9.42	20250102	1806	-32.45	20240617	1054	15.75	20241230	1.93	N	033250	500	160 억	515572	N	N	24	N	N
68	20250114	140413	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1221	-1	5	-0.08	215712382	177586	41.69	1237	1237	1200	1588	856	1222	1214.69	1.61	-10898	1262	1241	1212	1191	1162	1252	1202	160	366	500	870	1	1	32000000	391	11.85	1.18	12	0.55	103.00	1039.00	1806	20240617	-32.39	1054	20241230	15.84	1237	-1.29	20250114	1115	9.51	20250102	1806	-32.39	20240617	1054	15.84	20241230	1.93	N	033250	500	160 억	515572	N	N	24	N	N
69	20250114	130412	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1222	0	3	0.00	193623876	159453	37.43	1237	1237	1200	1588	856	1222	1214.30	1.61	-12090	1262	1241	1212	1191	1162	1252	1202	160	366	500	870	1	1	32000000	391	11.86	1.18	12	0.50	103.00	1039.00	1806	20240617	-32.34	1054	20241230	15.94	1237	-1.21	20250114	1115	9.60	20250102	1806	-32.34	20240617	1054	15.94	20241230	1.93	N	033250	500	160 억	515572	N	N	24	N	N
70	20250114	120411	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1219	-3	5	-0.25	178262382	146871	34.48	1237	1237	1200	1588	856	1222	1213.73	1.61	-11974	1262	1241	1212	1191	1162	1252	1202	160	366	500	870	1	1	32000000	390	11.83	1.17	12	0.46	103.00	1039.00	1806	20240617	-32.50	1054	20241230	15.65	1237	-1.46	20250114	1115	9.33	20250102	1806	-32.50	20240617	1054	15.65	20241230	1.93	N	033250	500	160 억	515572	N	N	24	N	N
71	20250114	110413	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1201	-21	5	-1.72	149027491	122754	28.82	1237	1237	1200	1588	856	1222	1214.03	1.61	-21586	1262	1241	1212	1191	1162	1252	1202	160	366	500	870	1	1	32000000	384	11.66	1.16	12	0.38	103.00	1039.00	1806	20240617	-33.50	1054	20241230	13.95	1237	-2.91	20250114	1115	7.71	20250102	1806	-33.50	20240617	1054	13.95	20241230	1.93	N	033250	500	160 억	515572	N	N	24	N	N
72	20250114	100412	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1213	-9	5	-0.74	75211091	61491	14.44	1237	1237	1213	1588	856	1222	1223.12	1.61	-26603	1262	1241	1212	1191	1162	1252	1202	160	366	500	870	1	1	32000000	388	11.78	1.17	12	0.19	103.00	1039.00	1806	20240617	-32.83	1054	20241230	15.09	1237	-1.94	20250114	1115	8.79	20250102	1806	-32.83	20240617	1054	15.09	20241230	1.93	N	033250	500	160 억	515572	N	N	24	N	N
73	20250114	090411	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1222	0	3	0.00	2468538	2015	0.47	1237	1237	1213	1588	856	1222	1225.08	1.61	-31	1262	1241	1212	1191	1162	1252	1202	160	366	500	870	1	1	32000000	391	11.86	1.18	12	0.01	103.00	1039.00	1806	20240617	-32.34	1054	20241230	15.94	1237	-1.21	20250114	1115	9.60	20250102	1806	-32.34	20240617	1054	15.94	20241230	1.93	N	033250	500	160 억	515572	N	N	24	N	N
74	20250113	160409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1222	31	2	2.60	511041489	422080	138.99	1188	1233	1183	1548	834	1191	1210.77	1.31	99924	1210	1200	1181	1171	1152	1205	1176	160	357	500	850	1	1	32000000	391	11.86	1.18	12	1.32	103.00	1039.00	1806	20240617	-32.34	1054	20241230	15.94	1233	-0.89	20250113	1115	9.60	20250102	1806	-32.34	20240617	1054	15.94	20241230	1.89	N	033250	500	160 억	419231	N	N	24	N	N
75	20250113	150409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1228	37	2	3.11	492791802	407162	134.08	1188	1233	1183	1548	834	1191	1210.31	1.31	101004	1210	1200	1181	1171	1152	1205	1176	160	357	500	850	1	1	32000000	393	11.92	1.18	12	1.27	103.00	1039.00	1806	20240617	-32.00	1054	20241230	16.51	1233	-0.41	20250113	1115	10.13	20250102	1806	-32.00	20240617	1054	16.51	20241230	1.89	N	033250	500	160 억	419231	N	N	26	N	N
76	20250113	140406	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1226	35	2	2.94	442841349	366451	120.67	1188	1233	1183	1548	834	1191	1208.46	1.31	108961	1210	1200	1181	1171	1152	1205	1176	160	357	500	850	1	1	32000000	392	11.90	1.18	12	1.15	103.00	1039.00	1806	20240617	-32.12	1054	20241230	16.32	1233	-0.57	20250113	1115	9.96	20250102	1806	-32.12	20240617	1054	16.32	20241230	1.89	N	033250	500	160 억	419231	N	N	26	N	N
77	20250113	130403	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1225	34	2	2.85	410355420	339951	111.95	1188	1233	1183	1548	834	1191	1207.10	1.31	103164	1210	1200	1181	1171	1152	1205	1176	160	357	500	850	1	1	32000000	392	11.89	1.18	12	1.06	103.00	1039.00	1806	20240617	-32.17	1054	20241230	16.22	1233	-0.65	20250113	1115	9.87	20250102	1806	-32.17	20240617	1054	16.22	20241230	1.89	N	033250	500	160 억	419231	N	N	26	N	N
78	20250113	120404	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1227	36	2	3.02	335387901	278797	91.81	1188	1229	1183	1548	834	1191	1202.98	1.31	91826	1210	1200	1181	1171	1152	1205	1176	160	357	500	850	1	1	32000000	393	11.91	1.18	12	0.87	103.00	1039.00	1806	20240617	-32.06	1054	20241230	16.41	1229	-0.16	20250113	1115	10.04	20250102	1806	-32.06	20240617	1054	16.41	20241230	1.89	N	033250	500	160 억	419231	N	N	26	N	N
79	20250113	110405	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1194	3	2	0.25	172685479	144730	47.66	1188	1203	1183	1548	834	1191	1193.16	1.31	10973	1210	1200	1181	1171	1152	1205	1176	160	357	500	850	1	1	32000000	382	11.59	1.15	12	0.45	103.00	1039.00	1806	20240617	-33.89	1054	20241230	13.28	1220	-2.13	20250106	1115	7.09	20250102	1806	-33.89	20240617	1054	13.28	20241230	1.89	N	033250	500	160 억	419231	N	N	26	N	N
80	20250113	100404	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1184	-7	5	-0.59	62544638	52624	17.33	1188	1203	1184	1548	834	1191	1188.52	1.31	-11985	1210	1200	1181	1171	1152	1205	1176	160	357	500	850	1	1	32000000	379	11.50	1.14	12	0.16	103.00	1039.00	1806	20240617	-34.44	1054	20241230	12.33	1220	-2.95	20250106	1115	6.19	20250102	1806	-34.44	20240617	1054	12.33	20241230	1.89	N	033250	500	160 억	419231	N	N	26	N	N
81	20250113	090407	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1200	9	2	0.76	10421878	8768	2.89	1188	1200	1184	1548	834	1191	1188.63	1.31	3525	1210	1200	1181	1171	1152	1205	1176	160	357	500	850	1	1	32000000	384	11.65	1.15	12	0.03	103.00	1039.00	1806	20240617	-33.55	1054	20241230	13.85	1220	-1.64	20250106	1115	7.62	20250102	1806	-33.55	20240617	1054	13.85	20241230	1.89	N	033250	500	160 억	419231	N	N	26	N	N
82	20250110	160403	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1191	18	2	1.53	357051960	303665	136.95	1165	1191	1162	1524	822	1173	1175.81	1.16	49813	1205	1189	1172	1156	1139	1180	1147	160	351	500	840	1	1	32000000	381	11.56	1.15	12	0.95	103.00	1039.00	1879	20240103	-36.62	1054	20241230	13.00	1220	-2.38	20250106	1115	6.82	20250102	1806	-34.05	20240617	1054	13.00	20241230	1.85	N	033250	500	160 억	370681	N	N	26	N	N
83	20250110	150402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1185	12	2	1.02	325960192	277448	125.13	1165	1190	1162	1524	822	1173	1174.85	1.16	41137	1205	1189	1172	1156	1139	1180	1147	160	351	500	840	1	1	32000000	379	11.50	1.14	12	0.87	103.00	1039.00	1879	20240103	-36.93	1054	20241230	12.43	1220	-2.87	20250106	1115	6.28	20250102	1806	-34.39	20240617	1054	12.43	20241230	1.85	N	033250	500	160 억	370681	N	N	1	N	N
84	20250110	140402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1178	5	2	0.43	220058259	188012	84.79	1165	1186	1162	1524	822	1173	1170.45	1.16	17978	1205	1189	1172	1156	1139	1180	1147	160	351	500	840	1	1	32000000	377	11.44	1.13	12	0.59	103.00	1039.00	1879	20240103	-37.31	1054	20241230	11.76	1220	-3.44	20250106	1115	5.65	20250102	1806	-34.77	20240617	1054	11.76	20241230	1.85	N	033250	500	160 억	370681	N	N	1	N	N
85	20250110	130402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1170	-3	5	-0.26	129144569	110518	49.84	1165	1186	1162	1524	822	1173	1168.54	1.16	10524	1205	1189	1172	1156	1139	1180	1147	160	351	500	840	1	1	32000000	374	11.36	1.13	12	0.35	103.00	1039.00	1879	20240103	-37.73	1054	20241230	11.01	1220	-4.10	20250106	1115	4.93	20250102	1806	-35.22	20240617	1054	11.01	20241230	1.85	N	033250	500	160 억	370681	N	N	1	N	N
86	20250110	120402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1167	-6	5	-0.51	115125054	98496	44.42	1165	1186	1162	1524	822	1173	1168.83	1.16	9995	1205	1189	1172	1156	1139	1180	1147	160	351	500	840	1	1	32000000	373	11.33	1.12	12	0.31	103.00	1039.00	1879	20240103	-37.89	1054	20241230	10.72	1220	-4.34	20250106	1115	4.66	20250102	1806	-35.38	20240617	1054	10.72	20241230	1.85	N	033250	500	160 억	370681	N	N	1	N	N
87	20250110	110402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1169	-4	5	-0.34	102084077	87383	39.41	1165	1186	1162	1524	822	1173	1168.24	1.16	8933	1205	1189	1172	1156	1139	1180	1147	160	351	500	840	1	1	32000000	374	11.35	1.13	12	0.27	103.00	1039.00	1879	20240103	-37.79	1054	20241230	10.91	1220	-4.18	20250106	1115	4.84	20250102	1806	-35.27	20240617	1054	10.91	20241230	1.85	N	033250	500	160 억	370681	N	N	1	N	N
88	20250110	100401	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1166	-7	5	-0.60	61072456	52144	23.52	1165	1186	1165	1524	822	1173	1171.23	1.16	2929	1205	1189	1172	1156	1139	1180	1147	160	351	500	840	1	1	32000000	373	11.32	1.12	12	0.16	103.00	1039.00	1879	20240103	-37.95	1054	20241230	10.63	1220	-4.43	20250106	1115	4.57	20250102	1806	-35.44	20240617	1054	10.63	20241230	1.85	N	033250	500	160 억	370681	N	N	1	N	N
89	20250110	090404	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1165	-8	5	-0.68	5672247	4868	2.20	1165	1173	1165	1524	822	1173	1165.21	1.16	1197	1205	1189	1172	1156	1139	1180	1147	160	351	500	840	1	1	32000000	373	11.31	1.12	12	0.02	103.00	1039.00	1879	20240103	-38.00	1054	20241230	10.53	1220	-4.51	20250106	1115	4.48	20250102	1806	-35.49	20240617	1054	10.53	20241230	1.85	N	033250	500	160 억	370681	N	N	1	N	N
90	20250109	160400	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1173	-12	5	-1.01	257827998	220335	78.31	1182	1188	1155	1540	830	1185	1170.16	1.23	-24476	1210	1197	1184	1171	1158	1191	1165	160	355	500	850	1	1	32000000	375	11.39	1.13	12	0.69	103.00	1039.00	1970	20240102	-40.46	1054	20241230	11.29	1220	-3.85	20250106	1115	5.20	20250102	1806	-35.05	20240617	1054	11.29	20241230	1.92	N	033250	500	160 억	393992	N	N	1	N	N
91	20250109	150401	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1170	-15	5	-1.27	249968949	213621	75.92	1182	1188	1155	1540	830	1185	1170.15	1.23	-23201	1210	1197	1184	1171	1158	1191	1165	160	355	500	850	1	1	32000000	374	11.36	1.13	12	0.67	103.00	1039.00	1970	20240102	-40.61	1054	20241230	11.01	1220	-4.10	20250106	1115	4.93	20250102	1806	-35.22	20240617	1054	11.01	20241230	1.92	N	033250	500	160 억	393992	N	N	17	N	N
92	20250109	140402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1167	-18	5	-1.52	235486200	201256	71.53	1182	1188	1155	1540	830	1185	1170.08	1.23	-22428	1210	1197	1184	1171	1158	1191	1165	160	355	500	850	1	1	32000000	373	11.33	1.12	12	0.63	103.00	1039.00	1970	20240102	-40.76	1054	20241230	10.72	1220	-4.34	20250106	1115	4.66	20250102	1806	-35.38	20240617	1054	10.72	20241230	1.92	N	033250	500	160 억	393992	N	N	17	N	N
93	20250109	130401	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1166	-19	5	-1.60	220077459	188064	66.84	1182	1188	1155	1540	830	1185	1170.23	1.23	-20886	1210	1197	1184	1171	1158	1191	1165	160	355	500	850	1	1	32000000	373	11.32	1.12	12	0.59	103.00	1039.00	1970	20240102	-40.81	1054	20241230	10.63	1220	-4.43	20250106	1115	4.57	20250102	1806	-35.44	20240617	1054	10.63	20241230	1.92	N	033250	500	160 억	393992	N	N	17	N	N
94	20250109	120401	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1171	-14	5	-1.18	182021193	155550	55.28	1182	1188	1155	1540	830	1185	1170.18	1.23	-27184	1210	1197	1184	1171	1158	1191	1165	160	355	500	850	1	1	32000000	375	11.37	1.13	12	0.49	103.00	1039.00	1970	20240102	-40.56	1054	20241230	11.10	1220	-4.02	20250106	1115	5.02	20250102	1806	-35.16	20240617	1054	11.10	20241230	1.92	N	033250	500	160 억	393992	N	N	17	N	N
95	20250109	110401	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1169	-16	5	-1.35	169437798	144765	51.45	1182	1188	1155	1540	830	1185	1170.43	1.23	-27100	1210	1197	1184	1171	1158	1191	1165	160	355	500	850	1	1	32000000	374	11.35	1.13	12	0.45	103.00	1039.00	1970	20240102	-40.66	1054	20241230	10.91	1220	-4.18	20250106	1115	4.84	20250102	1806	-35.27	20240617	1054	10.91	20241230	1.92	N	033250	500	160 억	393992	N	N	17	N	N
96	20250109	100400	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1180	-5	5	-0.42	144099430	123019	43.72	1182	1188	1155	1540	830	1185	1171.36	1.23	-27143	1210	1197	1184	1171	1158	1191	1165	160	355	500	850	1	1	32000000	378	11.46	1.14	12	0.38	103.00	1039.00	1970	20240102	-40.10	1054	20241230	11.95	1220	-3.28	20250106	1115	5.83	20250102	1806	-34.66	20240617	1054	11.95	20241230	1.92	N	033250	500	160 억	393992	N	N	17	N	N
97	20250109	090403	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1184	-1	5	-0.08	3465708	2932	1.04	1182	1188	1182	1540	830	1185	1182.03	1.23	-375	1210	1197	1184	1171	1158	1191	1165	160	355	500	850	1	1	32000000	379	11.50	1.14	12	0.01	103.00	1039.00	1970	20240102	-39.90	1054	20241230	12.33	1220	-2.95	20250106	1115	6.19	20250102	1806	-34.44	20240617	1054	12.33	20241230	1.92	N	033250	500	160 억	393992	N	N	17	N	N
98	20250108	160357	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1185	5	2	0.42	331438412	279795	84.19	1195	1197	1171	1534	826	1180	1184.58	1.20	10229	1211	1195	1181	1165	1151	1203	1173	160	354	500	840	1	1	32000000	379	11.50	1.14	12	0.87	103.00	1039.00	1980	20231228	-40.15	1054	20241230	12.43	1220	-2.87	20250106	1115	6.28	20250102	1806	-34.39	20240617	1054	12.43	20241230	2.29	N	033250	500	160 억	383763	N	N	17	N	N
99	20250108	150400	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1187	7	2	0.59	325366619	274673	82.65	1195	1197	1171	1534	826	1180	1184.56	1.20	10961	1211	1195	1181	1165	1151	1203	1173	160	354	500	840	1	1	32000000	380	11.52	1.14	12	0.86	103.00	1039.00	1980	20231228	-40.05	1054	20241230	12.62	1220	-2.70	20250106	1115	6.46	20250102	1806	-34.27	20240617	1054	12.62	20241230	2.29	N	033250	500	160 억	383763	N	N	10	N	N
100	20250108	140402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1188	8	2	0.68	312250045	263637	79.33	1195	1197	1171	1534	826	1180	1184.39	1.20	7161	1211	1195	1181	1165	1151	1203	1173	160	354	500	840	1	1	32000000	380	11.53	1.14	12	0.82	103.00	1039.00	1980	20231228	-40.00	1054	20241230	12.71	1220	-2.62	20250106	1115	6.55	20250102	1806	-34.22	20240617	1054	12.71	20241230	2.29	N	033250	500	160 억	383763	N	N	10	N	N
101	20250108	130401	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1188	8	2	0.68	292693076	247146	74.37	1195	1197	1171	1534	826	1180	1184.29	1.20	3180	1211	1195	1181	1165	1151	1203	1173	160	354	500	840	1	1	32000000	380	11.53	1.14	12	0.77	103.00	1039.00	1980	20231228	-40.00	1054	20241230	12.71	1220	-2.62	20250106	1115	6.55	20250102	1806	-34.22	20240617	1054	12.71	20241230	2.29	N	033250	500	160 억	383763	N	N	10	N	N
102	20250108	120358	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1184	4	2	0.34	261477229	220930	66.48	1195	1197	1171	1534	826	1180	1183.53	1.20	8754	1211	1195	1181	1165	1151	1203	1173	160	354	500	840	1	1	32000000	379	11.50	1.14	12	0.69	103.00	1039.00	1980	20231228	-40.20	1054	20241230	12.33	1220	-2.95	20250106	1115	6.19	20250102	1806	-34.44	20240617	1054	12.33	20241230	2.29	N	033250	500	160 억	383763	N	N	10	N	N
103	20250108	110358	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1186	6	2	0.51	231328167	195538	58.84	1195	1197	1171	1534	826	1180	1183.03	1.20	-1677	1211	1195	1181	1165	1151	1203	1173	160	354	500	840	1	1	32000000	380	11.51	1.14	12	0.61	103.00	1039.00	1980	20231228	-40.10	1054	20241230	12.52	1220	-2.79	20250106	1115	6.37	20250102	1806	-34.33	20240617	1054	12.52	20241230	2.29	N	033250	500	160 억	383763	N	N	10	N	N
104	20250108	100400	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1177	-3	5	-0.25	167098202	141196	42.49	1195	1197	1173	1534	826	1180	1183.45	1.20	-8585	1211	1195	1181	1165	1151	1203	1173	160	354	500	840	1	1	32000000	377	11.43	1.13	12	0.44	103.00	1039.00	1980	20231228	-40.56	1054	20241230	11.67	1220	-3.52	20250106	1115	5.56	20250102	1806	-34.83	20240617	1054	11.67	20241230	2.29	N	033250	500	160 억	383763	N	N	10	N	N
105	20250108	090401	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1197	17	2	1.44	46108346	38619	11.62	1195	1197	1185	1534	826	1180	1193.93	1.20	-1212	1211	1195	1181	1165	1151	1203	1173	160	354	500	840	1	1	32000000	383	11.62	1.15	12	0.12	103.00	1039.00	1980	20231228	-39.55	1054	20241230	13.57	1220	-1.89	20250106	1115	7.35	20250102	1806	-33.72	20240617	1054	13.57	20241230	2.29	N	033250	500	160 억	383763	N	N	10	N	N
106	20250107	160356	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1180	24	2	2.08	382326736	324123	42.89	1168	1197	1167	1502	810	1156	1179.57	0.95	79093	1257	1206	1169	1118	1081	1188	1100	160	346	500	830	1	1	32000000	378	11.46	1.14	12	1.01	103.00	1039.00	1980	20231228	-40.40	1054	20241230	11.95	1220	-3.28	20250106	1115	5.83	20250102	1806	-34.66	20240617	1054	11.95	20241230	1.87	N	033250	500	160 억	304985	N	N	10	N	N
107	20250107	150357	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1181	25	2	2.16	375938108	318708	42.17	1168	1197	1167	1502	810	1156	1179.57	0.95	79557	1257	1206	1169	1118	1081	1188	1100	160	346	500	830	1	1	32000000	378	11.47	1.14	12	1.00	103.00	1039.00	1980	20231228	-40.35	1054	20241230	12.05	1220	-3.20	20250106	1115	5.92	20250102	1806	-34.61	20240617	1054	12.05	20241230	1.87	N	033250	500	160 억	304985	N	N	0	N	N
108	20250107	140358	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1180	24	2	2.08	324449490	275097	36.40	1168	1197	1167	1502	810	1156	1179.40	0.95	77837	1257	1206	1169	1118	1081	1188	1100	160	346	500	830	1	1	32000000	378	11.46	1.14	12	0.86	103.00	1039.00	1980	20231228	-40.40	1054	20241230	11.95	1220	-3.28	20250106	1115	5.83	20250102	1806	-34.66	20240617	1054	11.95	20241230	1.87	N	033250	500	160 억	304985	N	N	0	N	N
109	20250107	130357	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1180	24	2	2.08	307944510	261099	34.55	1168	1197	1167	1502	810	1156	1179.42	0.95	75859	1257	1206	1169	1118	1081	1188	1100	160	346	500	830	1	1	32000000	378	11.46	1.14	12	0.82	103.00	1039.00	1980	20231228	-40.40	1054	20241230	11.95	1220	-3.28	20250106	1115	5.83	20250102	1806	-34.66	20240617	1054	11.95	20241230	1.87	N	033250	500	160 억	304985	N	N	0	N	N
110	20250107	120358	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1181	25	2	2.16	284401650	241079	31.90	1168	1197	1167	1502	810	1156	1179.70	0.95	77091	1257	1206	1169	1118	1081	1188	1100	160	346	500	830	1	1	32000000	378	11.47	1.14	12	0.75	103.00	1039.00	1980	20231228	-40.35	1054	20241230	12.05	1220	-3.20	20250106	1115	5.92	20250102	1806	-34.61	20240617	1054	12.05	20241230	1.87	N	033250	500	160 억	304985	N	N	0	N	N
111	20250107	110354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1184	28	2	2.42	269370586	228330	30.21	1168	1197	1167	1502	810	1156	1179.74	0.95	79323	1257	1206	1169	1118	1081	1188	1100	160	346	500	830	1	1	32000000	379	11.50	1.14	12	0.71	103.00	1039.00	1980	20231228	-40.20	1054	20241230	12.33	1220	-2.95	20250106	1115	6.19	20250102	1806	-34.44	20240617	1054	12.33	20241230	1.87	N	033250	500	160 억	304985	N	N	0	N	N
112	20250107	100359	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1176	20	2	1.73	217287440	183999	24.35	1168	1197	1167	1502	810	1156	1180.92	0.95	76561	1257	1206	1169	1118	1081	1188	1100	160	346	500	830	1	1	32000000	376	11.42	1.13	12	0.57	103.00	1039.00	1980	20231228	-40.61	1054	20241230	11.57	1220	-3.61	20250106	1115	5.47	20250102	1806	-34.88	20240617	1054	11.57	20241230	1.87	N	033250	500	160 억	304985	N	N	0	N	N
113	20250107	090357	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1169	13	2	1.12	40042976	34112	4.51	1168	1185	1168	1502	810	1156	1173.87	0.95	13105	1257	1206	1169	1118	1081	1188	1100	160	346	500	830	1	1	32000000	374	11.35	1.13	12	0.11	103.00	1039.00	1980	20231228	-40.96	1054	20241230	10.91	1220	-4.18	20250106	1115	4.84	20250102	1806	-35.27	20240617	1054	10.91	20241230	1.87	N	033250	500	160 억	304985	N	N	0	N	N
114	20250106	160352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1156	-6	5	-0.52	873123596	750836	149.38	1200	1220	1132	1510	814	1162	1162.87	1.02	-20054	1186	1173	1159	1146	1132	1167	1140	160	348	500	830	1	1	32000000	370	11.22	1.11	12	2.35	103.00	1039.00	2385	20231226	-51.53	1054	20241230	9.68	1220	-5.25	20250106	1115	3.68	20250102	1806	-35.99	20240617	1054	9.68	20241230	1.94	N	033250	500	160 억	325892	N	N	0	N	N
115	20250106	150353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1160	-2	5	-0.17	836878230	719567	143.16	1200	1220	1132	1510	814	1162	1163.03	1.02	-20105	1186	1173	1159	1146	1132	1167	1140	160	348	500	830	1	1	32000000	371	11.26	1.12	12	2.25	103.00	1039.00	2385	20231226	-51.36	1054	20241230	10.06	1220	-4.92	20250106	1115	4.04	20250102	1806	-35.77	20240617	1054	10.06	20241230	1.94	N	033250	500	160 억	325892	N	N	0	N	N
116	20250106	140353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1165	3	2	0.26	802017929	689604	137.20	1200	1220	1132	1510	814	1162	1163.01	1.02	-22041	1186	1173	1159	1146	1132	1167	1140	160	348	500	830	1	1	32000000	373	11.31	1.12	12	2.16	103.00	1039.00	2385	20231226	-51.15	1054	20241230	10.53	1220	-4.51	20250106	1115	4.48	20250102	1806	-35.49	20240617	1054	10.53	20241230	1.94	N	033250	500	160 억	325892	N	N	0	N	N
117	20250106	130351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1157	-5	5	-0.43	665780558	572168	113.83	1200	1220	1132	1510	814	1162	1163.61	1.02	-23735	1186	1173	1159	1146	1132	1167	1140	160	348	500	830	1	1	32000000	370	11.23	1.11	12	1.79	103.00	1039.00	2385	20231226	-51.49	1054	20241230	9.77	1220	-5.16	20250106	1115	3.77	20250102	1806	-35.94	20240617	1054	9.77	20241230	1.94	N	033250	500	160 억	325892	N	N	0	N	N
118	20250106	120351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1155	-7	5	-0.60	637799023	548003	109.03	1200	1220	1132	1510	814	1162	1163.86	1.02	-25399	1186	1173	1159	1146	1132	1167	1140	160	348	500	830	1	1	32000000	370	11.21	1.11	12	1.71	103.00	1039.00	2385	20231226	-51.57	1054	20241230	9.58	1220	-5.33	20250106	1115	3.59	20250102	1806	-36.05	20240617	1054	9.58	20241230	1.94	N	033250	500	160 억	325892	N	N	0	N	N
119	20250106	110352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1157	-5	5	-0.43	614324757	527742	105.00	1200	1220	1132	1510	814	1162	1164.06	1.02	-19301	1186	1173	1159	1146	1132	1167	1140	160	348	500	830	1	1	32000000	370	11.23	1.11	12	1.65	103.00	1039.00	2385	20231226	-51.49	1054	20241230	9.77	1220	-5.16	20250106	1115	3.77	20250102	1806	-35.94	20240617	1054	9.77	20241230	1.94	N	033250	500	160 억	325892	N	N	0	N	N
120	20250106	100350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1160	-2	5	-0.17	572630181	491754	97.84	1200	1220	1132	1510	814	1162	1164.46	1.02	-11025	1186	1173	1159	1146	1132	1167	1140	160	348	500	830	1	1	32000000	371	11.26	1.12	12	1.54	103.00	1039.00	2385	20231226	-51.36	1054	20241230	10.06	1220	-4.92	20250106	1115	4.04	20250102	1806	-35.77	20240617	1054	10.06	20241230	1.94	N	033250	500	160 억	325892	N	N	0	N	N
121	20250106	090348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1147	-15	5	-1.29	249478266	210117	41.80	1200	1220	1132	1510	814	1162	1187.33	1.02	-14906	1186	1173	1159	1146	1132	1167	1140	160	348	500	830	1	1	32000000	367	11.14	1.10	12	0.66	103.00	1039.00	2385	20231226	-51.91	1054	20241230	8.82	1220	-5.98	20250106	1115	2.87	20250102	1806	-36.49	20240617	1054	8.82	20241230	1.94	N	033250	500	160 억	325892	N	N	0	N	N
122	20250103	160349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1162	-2	5	-0.17	469232993	405243	115.31	1164	1172	1145	1513	815	1164	1157.90	1.10	-26193	1198	1181	1148	1131	1098	1189	1139	160	349	500	830	1	1	32000000	372	11.28	1.12	12	1.27	103.00	1039.00	2385	20231226	-51.28	1054	20241230	10.25	1172	-0.85	20250103	1115	4.22	20250102	1879	-38.16	20240103	1054	10.25	20241230	1.96	N	033250	500	160 억	352085	N	N	0	N	N
123	20250103	150349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1157	-7	5	-0.60	442009059	381779	108.63	1164	1172	1145	1513	815	1164	1157.76	1.10	-25285	1198	1181	1148	1131	1098	1189	1139	160	349	500	830	1	1	32000000	370	11.23	1.11	12	1.19	103.00	1039.00	2385	20231226	-51.49	1054	20241230	9.77	1172	-1.28	20250103	1115	3.77	20250102	1879	-38.42	20240103	1054	9.77	20241230	1.96	N	033250	500	160 억	352085	N	N	0	N	N
124	20250103	140350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1154	-10	5	-0.86	416921913	360038	102.45	1164	1172	1145	1513	815	1164	1157.99	1.10	-18167	1198	1181	1148	1131	1098	1189	1139	160	349	500	830	1	1	32000000	369	11.20	1.11	12	1.13	103.00	1039.00	2385	20231226	-51.61	1054	20241230	9.49	1172	-1.54	20250103	1115	3.50	20250102	1879	-38.58	20240103	1054	9.49	20241230	1.96	N	033250	500	160 억	352085	N	N	0	N	N
125	20250103	130349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1162	-2	5	-0.17	260511187	224735	63.95	1164	1172	1145	1513	815	1164	1159.19	1.10	-7308	1198	1181	1148	1131	1098	1189	1139	160	349	500	830	1	1	32000000	372	11.28	1.12	12	0.70	103.00	1039.00	2385	20231226	-51.28	1054	20241230	10.25	1172	-0.85	20250103	1115	4.22	20250102	1879	-38.16	20240103	1054	10.25	20241230	1.96	N	033250	500	160 억	352085	N	N	0	N	N
126	20250103	120349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1163	-1	5	-0.09	230941098	199325	56.72	1164	1172	1145	1513	815	1164	1158.62	1.10	-13776	1198	1181	1148	1131	1098	1189	1139	160	349	500	830	1	1	32000000	372	11.29	1.12	12	0.62	103.00	1039.00	2385	20231226	-51.24	1054	20241230	10.34	1172	-0.77	20250103	1115	4.30	20250102	1879	-38.11	20240103	1054	10.34	20241230	1.96	N	033250	500	160 억	352085	N	N	0	N	N
127	20250103	110349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1170	6	2	0.52	168054021	145183	41.31	1164	1170	1145	1513	815	1164	1157.53	1.10	-12750	1198	1181	1148	1131	1098	1189	1139	160	349	500	830	1	1	32000000	374	11.36	1.13	12	0.45	103.00	1039.00	2385	20231226	-50.94	1054	20241230	11.01	1170	0.00	20250103	1115	4.93	20250102	1879	-37.73	20240103	1054	11.01	20241230	1.96	N	033250	500	160 억	352085	N	N	0	N	N
128	20250103	100349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1159	-5	5	-0.43	94396690	81718	23.25	1164	1170	1145	1513	815	1164	1155.15	1.10	-21160	1198	1181	1148	1131	1098	1189	1139	160	349	500	830	1	1	32000000	371	11.25	1.12	12	0.26	103.00	1039.00	2385	20231226	-51.40	1054	20241230	9.96	1170	-0.94	20250103	1115	3.95	20250102	1879	-38.32	20240103	1054	9.96	20241230	1.96	N	033250	500	160 억	352085	N	N	0	N	N
129	20250103	090349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1155	-9	5	-0.77	11203966	9672	2.75	1164	1164	1152	1513	815	1164	1158.39	1.10	-3618	1198	1181	1148	1131	1098	1189	1139	160	349	500	830	1	1	32000000	370	11.21	1.11	12	0.03	103.00	1039.00	2385	20231226	-51.57	1054	20241230	9.58	1165	-0.86	20250102	1115	3.59	20250102	1879	-38.53	20240103	1054	9.58	20241230	1.96	N	033250	500	160 억	352085	N	N	0	N	N
130	20250102	160347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1164	39	2	3.47	398084872	349808	64.33	1145	1165	1115	1462	788	1125	1138.01	0.98	35724	1176	1150	1102	1076	1028	1163	1089	160	337	500	810	1	1	32000000	372	11.30	1.12	12	1.09	103.00	1039.00	2560	20231221	-54.53	1054	20241230	10.44	1165	-0.09	20250102	1115	4.39	20250102	1970	-40.91	20240102	1054	10.44	20241230	1.92	N	033250	500	160 억	314341	N	N	0	N	N
131	20250102	150348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1157	32	2	2.84	345770510	304711	56.04	1145	1158	1115	1462	788	1125	1134.75	0.98	38690	1176	1150	1102	1076	1028	1163	1089	160	337	500	810	1	1	32000000	370	11.23	1.11	12	0.95	103.00	1039.00	2560	20231221	-54.80	1054	20241230	9.77	1158	-0.09	20250102	1115	3.77	20250102	1970	-41.27	20240102	1054	9.77	20241230	1.92	N	033250	500	160 억	314341	N	N	0	N	N
132	20250102	140346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1138	13	2	1.16	242855673	214975	39.53	1145	1145	1115	1462	788	1125	1129.69	0.98	-11716	1176	1150	1102	1076	1028	1163	1089	160	337	500	810	1	1	32000000	364	11.05	1.10	12	0.67	103.00	1039.00	2560	20231221	-55.55	1054	20241230	7.97	1145	-0.61	20250102	1115	2.06	20250102	1970	-42.23	20240102	1054	7.97	20241230	1.92	N	033250	500	160 억	314341	N	N	0	N	N
133	20250102	130347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1137	12	2	1.07	212415333	188148	34.60	1145	1145	1115	1462	788	1125	1128.98	0.98	-17737	1176	1150	1102	1076	1028	1163	1089	160	337	500	810	1	1	32000000	364	11.04	1.09	12	0.59	103.00	1039.00	2560	20231221	-55.59	1054	20241230	7.87	1145	-0.70	20250102	1115	1.97	20250102	1970	-42.28	20240102	1054	7.87	20241230	1.92	N	033250	500	160 억	314341	N	N	0	N	N
134	20250102	120347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1125	0	3	0.00	158096973	140171	25.78	1145	1145	1115	1462	788	1125	1127.89	0.98	-26473	1176	1150	1102	1076	1028	1163	1089	160	337	500	810	1	1	32000000	360	10.92	1.08	12	0.44	103.00	1039.00	2560	20231221	-56.05	1054	20241230	6.74	1145	-1.75	20250102	1115	0.90	20250102	1970	-42.89	20240102	1054	6.74	20241230	1.92	N	033250	500	160 억	314341	N	N	0	N	N
135	20250102	110338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1134	9	2	0.80	103910449	92011	16.92	1145	1145	1115	1462	788	1125	1129.33	0.98	-18354	1176	1150	1102	1076	1028	1163	1089	160	337	500	810	1	1	32000000	363	11.01	1.09	12	0.29	103.00	1039.00	2560	20231221	-55.70	1054	20241230	7.59	1145	-0.96	20250102	1115	1.70	20250102	1970	-42.44	20240102	1054	7.59	20241230	1.92	N	033250	500	160 억	314341	N	N	0	N	N
136	20250102	100344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1124	-1	5	-0.09	42205825	37251	6.85	1145	1145	1123	1462	788	1125	1133.01	0.98	-22130	1176	1150	1102	1076	1028	1163	1089	160	337	500	810	1	1	32000000	360	10.91	1.08	12	0.12	103.00	1039.00	2560	20231221	-56.09	1054	20241230	6.64	1145	-1.83	20250102	1123	0.09	20250102	1970	-42.94	20240102	1054	6.64	20241230	1.92	N	033250	500	160 억	314341	N	N	0	N	N
137	20250102	090343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1125	0	3	0.00	0	0	0.00	0	0	0	1462	788	1125	0.00	0.98	0	1176	1150	1102	1076	1028	1163	1089	160	337	500	810	1	1	32000000	360	10.92	1.08	12	0.00	103.00	1039.00	2560	20231221	-56.05	1054	20241230	6.74	0	0.00	0	0	0.00	0	1970	-42.89	20240102	1054	6.74	20241230	1.92	N	033250	500	160 억	314341	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History