KissMeData/308170/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	161150	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5850	50	2	0.86	27174110	4683	18.03	5790	5850	5670	7540	4060	5800	5802.62	0.09	9	6126	5962	5716	5552	5306	5840	5430	43	1740	500	4060	10	1	8610000	504	-2.98	0.59	12	0.05	-1964.00	9884.00	12090	20240117	-51.61	4570	20241118	28.01	6150	-4.88	20250115	5470	6.95	20250123	11870	-50.72	20240124	4570	28.01	20241118	0.28	N	308170	500	43 억	7363	N	N	0	N	N
3	20250124	151149	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5750	-50	5	-0.86	10864700	1895	7.30	5790	5790	5670	7540	4060	5800	5733.35	0.09	35	6126	5962	5716	5552	5306	5840	5430	43	1740	500	4060	10	1	8610000	495	-2.93	0.58	12	0.02	-1964.00	9884.00	12090	20240117	-52.44	4570	20241118	25.82	6150	-6.50	20250115	5470	5.12	20250123	11870	-51.56	20240124	4570	25.82	20241118	0.28	N	308170	500	43 억	7363	N	N	0	N	N
4	20250124	141148	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5770	-30	5	-0.52	9218450	1610	6.20	5790	5790	5670	7540	4060	5800	5725.75	0.09	46	6126	5962	5716	5552	5306	5840	5430	43	1740	500	4060	10	1	8610000	497	-2.94	0.58	12	0.02	-1964.00	9884.00	12090	20240117	-52.27	4570	20241118	26.26	6150	-6.18	20250115	5470	5.48	20250123	11870	-51.39	20240124	4570	26.26	20241118	0.28	N	308170	500	43 억	7363	N	N	0	N	N
5	20250124	131150	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5770	-30	5	-0.52	9045350	1580	6.08	5790	5790	5670	7540	4060	5800	5724.91	0.09	46	6126	5962	5716	5552	5306	5840	5430	43	1740	500	4060	10	1	8610000	497	-2.94	0.58	12	0.02	-1964.00	9884.00	12090	20240117	-52.27	4570	20241118	26.26	6150	-6.18	20250115	5470	5.48	20250123	11870	-51.39	20240124	4570	26.26	20241118	0.28	N	308170	500	43 억	7363	N	N	0	N	N
6	20250124	121145	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5770	-30	5	-0.52	8901120	1555	5.99	5790	5790	5670	7540	4060	5800	5724.19	0.09	46	6126	5962	5716	5552	5306	5840	5430	43	1740	500	4060	10	1	8610000	497	-2.94	0.58	12	0.02	-1964.00	9884.00	12090	20240117	-52.27	4570	20241118	26.26	6150	-6.18	20250115	5470	5.48	20250123	11870	-51.39	20240124	4570	26.26	20241118	0.28	N	308170	500	43 억	7363	N	N	0	N	N
7	20250124	111147	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5670	-130	5	-2.24	2945900	516	1.99	5790	5790	5670	7540	4060	5800	5709.11	0.09	312	6126	5962	5716	5552	5306	5840	5430	43	1740	500	4060	10	1	8610000	488	-2.89	0.57	12	0.01	-1964.00	9884.00	12090	20240117	-53.10	4570	20241118	24.07	6150	-7.80	20250115	5470	3.66	20250123	11870	-52.23	20240124	4570	24.07	20241118	0.28	N	308170	500	43 억	7363	N	N	0	N	N
8	20250124	101143	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	-10	5	-0.17	46320	8	0.03	5790	5790	5790	7540	4060	5800	5790.00	0.09	-1	6126	5962	5716	5552	5306	5840	5430	43	1740	500	4060	10	1	8610000	499	-2.95	0.59	12	0.00	-1964.00	9884.00	12090	20240117	-52.11	4570	20241118	26.70	6150	-5.85	20250115	5470	5.85	20250123	11870	-51.22	20240124	4570	26.70	20241118	0.28	N	308170	500	43 억	7363	N	N	0	N	N
9	20250124	091152	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	-10	5	-0.17	11580	2	0.01	5790	5790	5790	7540	4060	5800	5790.00	0.09	-1	6126	5962	5716	5552	5306	5840	5430	43	1740	500	4060	10	1	8610000	499	-2.95	0.59	12	0.00	-1964.00	9884.00	12090	20240117	-52.11	4570	20241118	26.70	6150	-5.85	20250115	5470	5.85	20250123	11870	-51.22	20240124	4570	26.70	20241118	0.28	N	308170	500	43 억	7363	N	N	0	N	N
10	20250123	161143	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	-50	5	-0.85	145869490	25967	279.49	5810	5880	5470	7600	4100	5850	5617.47	0.08	40	6116	5982	5796	5662	5476	5890	5570	43	1750	500	4090	10	1	8610000	499	-2.95	0.59	12	0.30	-1964.00	9884.00	12240	20240116	-52.61	4570	20241118	26.91	6150	-5.69	20250115	5470	6.03	20250123	11990	-51.63	20240123	4570	26.91	20241118	0.29	N	308170	500	43 억	7308	N	N	0	N	N
11	20250123	151140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5830	-20	5	-0.34	140141340	24981	268.87	5810	5880	5470	7600	4100	5850	5609.92	0.08	118	6116	5982	5796	5662	5476	5890	5570	43	1750	500	4090	10	1	8610000	502	-2.97	0.59	12	0.29	-1964.00	9884.00	12240	20240116	-52.37	4570	20241118	27.57	6150	-5.20	20250115	5470	6.58	20250123	11990	-51.38	20240123	4570	27.57	20241118	0.29	N	308170	500	43 억	7308	N	N	0	N	N
12	20250123	141143	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5760	-90	5	-1.54	130097070	23242	250.16	5810	5880	5470	7600	4100	5850	5597.50	0.08	324	6116	5982	5796	5662	5476	5890	5570	43	1750	500	4090	10	1	8610000	496	-2.93	0.58	12	0.27	-1964.00	9884.00	12240	20240116	-52.94	4570	20241118	26.04	6150	-6.34	20250115	5470	5.30	20250123	11990	-51.96	20240123	4570	26.04	20241118	0.29	N	308170	500	43 억	7308	N	N	0	N	N
13	20250123	131140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5520	-330	5	-5.64	109769980	19624	211.22	5810	5880	5470	7600	4100	5850	5593.66	0.08	337	6116	5982	5796	5662	5476	5890	5570	43	1750	500	4090	10	1	8610000	475	-2.81	0.56	12	0.23	-1964.00	9884.00	12240	20240116	-54.90	4570	20241118	20.79	6150	-10.24	20250115	5470	0.91	20250123	11990	-53.96	20240123	4570	20.79	20241118	0.29	N	308170	500	43 억	7308	N	N	0	N	N
14	20250123	121141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5570	-280	5	-4.79	96011620	17124	184.31	5810	5880	5470	7600	4100	5850	5606.85	0.08	-16	6116	5982	5796	5662	5476	5890	5570	43	1750	500	4090	10	1	8610000	480	-2.84	0.56	12	0.20	-1964.00	9884.00	12240	20240116	-54.49	4570	20241118	21.88	6150	-9.43	20250115	5470	1.83	20250123	11990	-53.54	20240123	4570	21.88	20241118	0.29	N	308170	500	43 억	7308	N	N	0	N	N
15	20250123	111131	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	-60	5	-1.03	3386800	581	6.25	5810	5880	5780	7600	4100	5850	5829.26	0.08	-57	6116	5982	5796	5662	5476	5890	5570	43	1750	500	4090	10	1	8610000	499	-2.95	0.59	12	0.01	-1964.00	9884.00	12240	20240116	-52.70	4570	20241118	26.70	6150	-5.85	20250115	5610	3.21	20250122	11990	-51.71	20240123	4570	26.70	20241118	0.29	N	308170	500	43 억	7308	N	N	0	N	N
16	20250123	101140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	-70	5	-1.20	3166440	543	5.84	5810	5880	5780	7600	4100	5850	5831.38	0.08	-54	6116	5982	5796	5662	5476	5890	5570	43	1750	500	4090	10	1	8610000	498	-2.94	0.58	12	0.01	-1964.00	9884.00	12240	20240116	-52.78	4570	20241118	26.48	6150	-6.02	20250115	5610	3.03	20250122	11990	-51.79	20240123	4570	26.48	20241118	0.29	N	308170	500	43 억	7308	N	N	0	N	N
17	20250123	091141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	-40	5	-0.68	579880	99	1.07	5810	5880	5810	7600	4100	5850	5857.37	0.08	-44	6116	5982	5796	5662	5476	5890	5570	43	1750	500	4090	10	1	8610000	500	-2.96	0.59	12	0.00	-1964.00	9884.00	12240	20240116	-52.53	4570	20241118	27.13	6150	-5.53	20250115	5610	3.57	20250122	11990	-51.54	20240123	4570	27.13	20241118	0.29	N	308170	500	43 억	7308	N	N	0	N	N
18	20250122	161132	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5850	-70	5	-1.18	53494900	9291	160.77	5920	5930	5610	7690	4150	5920	5757.71	0.08	1	6080	6000	5860	5780	5640	6030	5810	43	1770	500	4140	10	1	8610000	504	-2.98	0.59	12	0.11	-1964.00	9884.00	12450	20240115	-53.01	4570	20241118	28.01	6150	-4.88	20250115	5610	4.28	20250122	12050	-51.45	20240122	4570	28.01	20241118	0.29	N	308170	500	43 억	7294	N	N	2	N	N
19	20250122	151134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5750	-170	5	-2.87	46011720	8004	138.50	5920	5930	5610	7690	4150	5920	5748.59	0.08	326	6080	6000	5860	5780	5640	6030	5810	43	1770	500	4140	10	1	8610000	495	-2.93	0.58	12	0.09	-1964.00	9884.00	12450	20240115	-53.82	4570	20241118	25.82	6150	-6.50	20250115	5610	2.50	20250122	12050	-52.28	20240122	4570	25.82	20241118	0.29	N	308170	500	43 억	7294	N	N	2	N	N
20	20250122	141132	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5850	-70	5	-1.18	11052860	1878	32.50	5920	5930	5830	7690	4150	5920	5885.44	0.08	38	6080	6000	5860	5780	5640	6030	5810	43	1770	500	4140	10	1	8610000	504	-2.98	0.59	12	0.02	-1964.00	9884.00	12450	20240115	-53.01	4570	20241118	28.01	6150	-4.88	20250115	5650	3.54	20250115	12050	-51.45	20240122	4570	28.01	20241118	0.29	N	308170	500	43 억	7294	N	N	2	N	N
21	20250122	131133	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5890	-30	5	-0.51	10237000	1739	30.09	5920	5930	5830	7690	4150	5920	5886.72	0.08	38	6080	6000	5860	5780	5640	6030	5810	43	1770	500	4140	10	1	8610000	507	-3.00	0.60	12	0.02	-1964.00	9884.00	12450	20240115	-52.69	4570	20241118	28.88	6150	-4.23	20250115	5650	4.25	20250115	12050	-51.12	20240122	4570	28.88	20241118	0.29	N	308170	500	43 억	7294	N	N	2	N	N
22	20250122	121132	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5840	-80	5	-1.35	7640040	1295	22.41	5920	5930	5840	7690	4150	5920	5899.64	0.08	-15	6080	6000	5860	5780	5640	6030	5810	43	1770	500	4140	10	1	8610000	503	-2.97	0.59	12	0.02	-1964.00	9884.00	12450	20240115	-53.09	4570	20241118	27.79	6150	-5.04	20250115	5650	3.36	20250115	12050	-51.54	20240122	4570	27.79	20241118	0.29	N	308170	500	43 억	7294	N	N	2	N	N
23	20250122	111134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5910	-10	5	-0.17	6164430	1043	18.05	5920	5930	5910	7690	4150	5920	5910.29	0.08	-15	6080	6000	5860	5780	5640	6030	5810	43	1770	500	4140	10	1	8610000	509	-3.01	0.60	12	0.01	-1964.00	9884.00	12450	20240115	-52.53	4570	20241118	29.32	6150	-3.90	20250115	5650	4.60	20250115	12050	-50.95	20240122	4570	29.32	20241118	0.29	N	308170	500	43 억	7294	N	N	2	N	N
24	20250122	101132	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5920	0	3	0.00	4816920	815	14.10	5920	5930	5910	7690	4150	5920	5910.33	0.08	7	6080	6000	5860	5780	5640	6030	5810	43	1770	500	4140	10	1	8610000	510	-3.01	0.60	12	0.01	-1964.00	9884.00	12450	20240115	-52.45	4570	20241118	29.54	6150	-3.74	20250115	5650	4.78	20250115	12050	-50.87	20240122	4570	29.54	20241118	0.29	N	308170	500	43 억	7294	N	N	2	N	N
25	20250122	091135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5910	-10	5	-0.17	35470	6	0.10	5920	5920	5910	7690	4150	5920	5911.67	0.08	-1	6080	6000	5860	5780	5640	6030	5810	43	1770	500	4140	10	1	8610000	509	-3.01	0.60	12	0.00	-1964.00	9884.00	12450	20240115	-52.53	4570	20241118	29.32	6150	-3.90	20250115	5650	4.60	20250115	12050	-50.95	20240122	4570	29.32	20241118	0.29	N	308170	500	43 억	7294	N	N	2	N	N
26	20250121	161124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5920	-10	5	-0.17	34068300	5779	172.40	5920	5940	5720	7700	4160	5930	5895.19	0.08	-18	6223	6076	5903	5756	5583	6150	5830	43	1770	500	4150	10	1	8610000	510	-3.01	0.60	12	0.07	-1964.00	9884.00	12450	20240115	-52.45	4570	20241118	29.54	6150	-3.74	20250115	5650	4.78	20250115	12050	-50.87	20240122	4570	29.54	20241118	0.29	N	308170	500	43 억	7305	N	N	2	N	N
27	20250121	151127	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5940	10	2	0.17	33251340	5641	168.29	5920	5940	5720	7700	4160	5930	5894.58	0.08	-18	6223	6076	5903	5756	5583	6150	5830	43	1770	500	4150	10	1	8610000	511	-3.02	0.60	12	0.07	-1964.00	9884.00	12450	20240115	-52.29	4570	20241118	29.98	6150	-3.41	20250115	5650	5.13	20250115	12050	-50.71	20240122	4570	29.98	20241118	0.29	N	308170	500	43 억	7305	N	N	4	N	N
28	20250121	141128	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	-50	5	-0.84	5297810	904	26.97	5920	5930	5720	7700	4160	5930	5860.41	0.08	4	6223	6076	5903	5756	5583	6150	5830	43	1770	500	4150	10	1	8610000	506	-2.99	0.59	12	0.01	-1964.00	9884.00	12450	20240115	-52.77	4570	20241118	28.67	6150	-4.39	20250115	5650	4.07	20250115	12050	-51.20	20240122	4570	28.67	20241118	0.29	N	308170	500	43 억	7305	N	N	4	N	N
29	20250121	131127	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5870	-60	5	-1.01	3752570	641	19.12	5920	5930	5720	7700	4160	5930	5854.24	0.08	4	6223	6076	5903	5756	5583	6150	5830	43	1770	500	4150	10	1	8610000	505	-2.99	0.59	12	0.01	-1964.00	9884.00	12450	20240115	-52.85	4570	20241118	28.45	6150	-4.55	20250115	5650	3.89	20250115	12050	-51.29	20240122	4570	28.45	20241118	0.29	N	308170	500	43 억	7305	N	N	4	N	N
30	20250121	121109	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	-50	5	-0.84	3030140	518	15.45	5920	5930	5720	7700	4160	5930	5849.69	0.08	4	6223	6076	5903	5756	5583	6150	5830	43	1770	500	4150	10	1	8610000	506	-2.99	0.59	12	0.01	-1964.00	9884.00	12450	20240115	-52.77	4570	20241118	28.67	6150	-4.39	20250115	5650	4.07	20250115	12050	-51.20	20240122	4570	28.67	20241118	0.29	N	308170	500	43 억	7305	N	N	4	N	N
31	20250121	111028	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5890	-40	5	-0.67	2730720	467	13.93	5920	5930	5720	7700	4160	5930	5847.37	0.08	8	6223	6076	5903	5756	5583	6150	5830	43	1770	500	4150	10	1	8610000	507	-3.00	0.60	12	0.01	-1964.00	9884.00	12450	20240115	-52.69	4570	20241118	28.88	6150	-4.23	20250115	5650	4.25	20250115	12050	-51.12	20240122	4570	28.88	20241118	0.29	N	308170	500	43 억	7305	N	N	4	N	N
32	20250121	101022	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5870	-60	5	-1.01	1601430	275	8.20	5920	5930	5720	7700	4160	5930	5823.38	0.08	6	6223	6076	5903	5756	5583	6150	5830	43	1770	500	4150	10	1	8610000	505	-2.99	0.59	12	0.00	-1964.00	9884.00	12450	20240115	-52.85	4570	20241118	28.45	6150	-4.55	20250115	5650	3.89	20250115	12050	-51.29	20240122	4570	28.45	20241118	0.29	N	308170	500	43 억	7305	N	N	4	N	N
33	20250121	091129	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	-210	5	-3.54	1271950	219	6.53	5920	5930	5720	7700	4160	5930	5807.99	0.08	-1	6223	6076	5903	5756	5583	6150	5830	43	1770	500	4150	10	1	8610000	492	-2.91	0.58	12	0.00	-1964.00	9884.00	12450	20240115	-54.06	4570	20241118	25.16	6150	-6.99	20250115	5650	1.24	20250115	12050	-52.53	20240122	4570	25.16	20241118	0.29	N	308170	500	43 억	7305	N	N	4	N	N
34	20250120	161114	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5930	30	2	0.51	19745840	3352	191.54	5850	6050	5730	7670	4130	5900	5890.65	0.08	127	6066	5982	5906	5822	5746	5945	5785	43	1770	500	4130	10	1	8610000	511	-3.02	0.60	12	0.04	-1964.00	9884.00	12450	20240115	-52.37	4570	20241118	29.76	6150	-3.58	20250115	5650	4.96	20250115	12050	-50.79	20240122	4570	29.76	20241118	0.29	N	308170	500	43 억	7160	N	N	4	N	N
35	20250120	151127	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5920	20	2	0.34	18257620	3101	177.20	5850	6050	5730	7670	4130	5900	5887.66	0.08	135	6066	5982	5906	5822	5746	5945	5785	43	1770	500	4130	10	1	8610000	510	-3.01	0.60	12	0.04	-1964.00	9884.00	12450	20240115	-52.45	4570	20241118	29.54	6150	-3.74	20250115	5650	4.78	20250115	12050	-50.87	20240122	4570	29.54	20241118	0.29	N	308170	500	43 억	7160	N	N	2	N	N
36	20250120	141124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5920	20	2	0.34	17638040	2996	171.20	5850	6050	5730	7670	4130	5900	5887.20	0.08	135	6066	5982	5906	5822	5746	5945	5785	43	1770	500	4130	10	1	8610000	510	-3.01	0.60	12	0.03	-1964.00	9884.00	12450	20240115	-52.45	4570	20241118	29.54	6150	-3.74	20250115	5650	4.78	20250115	12050	-50.87	20240122	4570	29.54	20241118	0.29	N	308170	500	43 억	7160	N	N	2	N	N
37	20250120	131125	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5920	20	2	0.34	16977020	2884	164.80	5850	6050	5730	7670	4130	5900	5886.62	0.08	135	6066	5982	5906	5822	5746	5945	5785	43	1770	500	4130	10	1	8610000	510	-3.01	0.60	12	0.03	-1964.00	9884.00	12450	20240115	-52.45	4570	20241118	29.54	6150	-3.74	20250115	5650	4.78	20250115	12050	-50.87	20240122	4570	29.54	20241118	0.29	N	308170	500	43 억	7160	N	N	2	N	N
38	20250120	121125	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5920	20	2	0.34	16692860	2836	162.06	5850	6050	5730	7670	4130	5900	5886.06	0.08	135	6066	5982	5906	5822	5746	5945	5785	43	1770	500	4130	10	1	8610000	510	-3.01	0.60	12	0.03	-1964.00	9884.00	12450	20240115	-52.45	4570	20241118	29.54	6150	-3.74	20250115	5650	4.78	20250115	12050	-50.87	20240122	4570	29.54	20241118	0.29	N	308170	500	43 억	7160	N	N	2	N	N
39	20250120	111127	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5900	0	3	0.00	15052230	2558	146.17	5850	6050	5730	7670	4130	5900	5884.37	0.08	136	6066	5982	5906	5822	5746	5945	5785	43	1770	500	4130	10	1	8610000	508	-3.00	0.60	12	0.03	-1964.00	9884.00	12450	20240115	-52.61	4570	20241118	29.10	6150	-4.07	20250115	5650	4.42	20250115	12050	-51.04	20240122	4570	29.10	20241118	0.29	N	308170	500	43 억	7160	N	N	2	N	N
40	20250120	101125	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	-20	5	-0.34	5781050	987	56.40	5850	6050	5730	7670	4130	5900	5857.19	0.08	12	6066	5982	5906	5822	5746	5945	5785	43	1770	500	4130	10	1	8610000	506	-2.99	0.59	12	0.01	-1964.00	9884.00	12450	20240115	-52.77	4570	20241118	28.67	6150	-4.39	20250115	5650	4.07	20250115	12050	-51.20	20240122	4570	28.67	20241118	0.29	N	308170	500	43 억	7160	N	N	2	N	N
41	20250120	091128	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5940	40	2	0.68	2600270	439	25.09	5850	6050	5850	7670	4130	5900	5923.17	0.08	11	6066	5982	5906	5822	5746	5945	5785	43	1770	500	4130	10	1	8610000	511	-3.02	0.60	12	0.01	-1964.00	9884.00	12450	20240115	-52.29	4570	20241118	29.98	6150	-3.41	20250115	5650	5.13	20250115	12050	-50.71	20240122	4570	29.98	20241118	0.29	N	308170	500	43 억	7160	N	N	2	N	N
42	20250117	161121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5900	-90	5	-1.50	10344720	1747	20.38	5960	5990	5830	7780	4200	5990	5921.43	0.08	-12	6143	6066	5953	5876	5763	6105	5915	43	1790	500	4190	10	1	8610000	508	-3.00	0.60	12	0.02	-1964.00	9884.00	12450	20240115	-52.61	4570	20241118	29.10	6150	-4.07	20250115	5650	4.42	20250115	12090	-51.20	20240117	4570	29.10	20241118	0.29	N	308170	500	43 억	7173	N	N	2	N	N
43	20250117	151117	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5970	-20	5	-0.33	5862320	989	11.54	5960	5990	5830	7780	4200	5990	5927.52	0.08	-34	6143	6066	5953	5876	5763	6105	5915	43	1790	500	4190	10	1	8610000	514	-3.04	0.60	12	0.01	-1964.00	9884.00	12450	20240115	-52.05	4570	20241118	30.63	6150	-2.93	20250115	5650	5.66	20250115	12090	-50.62	20240117	4570	30.63	20241118	0.29	N	308170	500	43 억	7173	N	N	4	N	N
44	20250117	141126	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5960	-30	5	-0.50	4594920	777	9.06	5960	5990	5830	7780	4200	5990	5913.67	0.08	-40	6143	6066	5953	5876	5763	6105	5915	43	1790	500	4190	10	1	8610000	513	-3.03	0.60	12	0.01	-1964.00	9884.00	12450	20240115	-52.13	4570	20241118	30.42	6150	-3.09	20250115	5650	5.49	20250115	12090	-50.70	20240117	4570	30.42	20241118	0.29	N	308170	500	43 억	7173	N	N	4	N	N
45	20250117	131124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5960	-30	5	-0.50	3572590	606	7.07	5960	5990	5830	7780	4200	5990	5895.36	0.08	-35	6143	6066	5953	5876	5763	6105	5915	43	1790	500	4190	10	1	8610000	513	-3.03	0.60	12	0.01	-1964.00	9884.00	12450	20240115	-52.13	4570	20241118	30.42	6150	-3.09	20250115	5650	5.49	20250115	12090	-50.70	20240117	4570	30.42	20241118	0.29	N	308170	500	43 억	7173	N	N	4	N	N
46	20250117	121126	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5970	-20	5	-0.33	3512890	596	6.95	5960	5990	5830	7780	4200	5990	5894.11	0.08	-36	6143	6066	5953	5876	5763	6105	5915	43	1790	500	4190	10	1	8610000	514	-3.04	0.60	12	0.01	-1964.00	9884.00	12450	20240115	-52.05	4570	20241118	30.63	6150	-2.93	20250115	5650	5.66	20250115	12090	-50.62	20240117	4570	30.63	20241118	0.29	N	308170	500	43 억	7173	N	N	4	N	N
47	20250117	111126	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5970	-20	5	-0.33	221310	37	0.43	5960	5990	5960	7780	4200	5990	5981.35	0.08	-10	6143	6066	5953	5876	5763	6105	5915	43	1790	500	4190	10	1	8610000	514	-3.04	0.60	12	0.00	-1964.00	9884.00	12450	20240115	-52.05	4570	20241118	30.63	6150	-2.93	20250115	5650	5.66	20250115	12090	-50.62	20240117	4570	30.63	20241118	0.29	N	308170	500	43 억	7173	N	N	4	N	N
48	20250117	101126	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5970	-20	5	-0.33	185430	31	0.36	5960	5990	5960	7780	4200	5990	5981.61	0.08	-9	6143	6066	5953	5876	5763	6105	5915	43	1790	500	4190	10	1	8610000	514	-3.04	0.60	12	0.00	-1964.00	9884.00	12450	20240115	-52.05	4570	20241118	30.63	6150	-2.93	20250115	5650	5.66	20250115	12090	-50.62	20240117	4570	30.63	20241118	0.29	N	308170	500	43 억	7173	N	N	4	N	N
49	20250117	091125	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5990	0	3	0.00	29890	5	0.06	5960	5990	5960	7780	4200	5990	5978.00	0.08	-2	6143	6066	5953	5876	5763	6105	5915	43	1790	500	4190	10	1	8610000	516	-3.05	0.61	12	0.00	-1964.00	9884.00	12450	20240115	-51.89	4570	20241118	31.07	6150	-2.60	20250115	5650	6.02	20250115	12090	-50.45	20240117	4570	31.07	20241118	0.29	N	308170	500	43 억	7173	N	N	4	N	N
50	20250116	161117	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5990	-30	5	-0.50	50773590	8570	276.27	5840	6030	5840	7820	4220	6020	5924.57	0.08	-9	6440	6230	5940	5730	5440	6085	5585	43	1800	500	4210	10	1	8610000	516	-3.05	0.61	12	0.10	-1964.00	9884.00	12450	20240115	-51.89	4570	20241118	31.07	6150	-2.60	20250115	5650	6.02	20250115	12240	-51.06	20240116	4570	31.07	20241118	0.29	N	308170	500	43 억	7176	N	N	4	N	N
51	20250116	151023	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5900	-120	5	-1.99	30938600	5242	168.99	5840	6030	5840	7820	4220	6020	5902.06	0.08	105	6440	6230	5940	5730	5440	6085	5585	43	1800	500	4210	10	1	8610000	508	-3.00	0.60	12	0.06	-1964.00	9884.00	12450	20240115	-52.61	4570	20241118	29.10	6150	-4.07	20250115	5650	4.42	20250115	12240	-51.80	20240116	4570	29.10	20241118	0.29	N	308170	500	43 억	7176	N	N	0	N	N
52	20250116	141122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5950	-70	5	-1.16	26846310	4549	146.65	5840	6030	5840	7820	4220	6020	5901.58	0.08	-7	6440	6230	5940	5730	5440	6085	5585	43	1800	500	4210	10	1	8610000	512	-3.03	0.60	12	0.05	-1964.00	9884.00	12450	20240115	-52.21	4570	20241118	30.20	6150	-3.25	20250115	5650	5.31	20250115	12240	-51.39	20240116	4570	30.20	20241118	0.29	N	308170	500	43 억	7176	N	N	0	N	N
53	20250116	131121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5950	-70	5	-1.16	26626220	4512	145.45	5840	6030	5840	7820	4220	6020	5901.20	0.08	-1	6440	6230	5940	5730	5440	6085	5585	43	1800	500	4210	10	1	8610000	512	-3.03	0.60	12	0.05	-1964.00	9884.00	12450	20240115	-52.21	4570	20241118	30.20	6150	-3.25	20250115	5650	5.31	20250115	12240	-51.39	20240116	4570	30.20	20241118	0.29	N	308170	500	43 억	7176	N	N	0	N	N
54	20250116	121121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5960	-60	5	-1.00	26061200	4417	142.39	5840	6030	5840	7820	4220	6020	5900.20	0.08	-1	6440	6230	5940	5730	5440	6085	5585	43	1800	500	4210	10	1	8610000	513	-3.03	0.60	12	0.05	-1964.00	9884.00	12450	20240115	-52.13	4570	20241118	30.42	6150	-3.09	20250115	5650	5.49	20250115	12240	-51.31	20240116	4570	30.42	20241118	0.29	N	308170	500	43 억	7176	N	N	0	N	N
55	20250116	111122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	-20	5	-0.33	25388300	4304	138.75	5840	6030	5840	7820	4220	6020	5898.77	0.08	39	6440	6230	5940	5730	5440	6085	5585	43	1800	500	4210	10	1	8610000	517	-3.05	0.61	12	0.05	-1964.00	9884.00	12450	20240115	-51.81	4570	20241118	31.29	6150	-2.44	20250115	5650	6.19	20250115	12240	-50.98	20240116	4570	31.29	20241118	0.29	N	308170	500	43 억	7176	N	N	0	N	N
56	20250116	101124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5970	-50	5	-0.83	19126530	3247	104.67	5840	6030	5840	7820	4220	6020	5890.52	0.08	209	6440	6230	5940	5730	5440	6085	5585	43	1800	500	4210	10	1	8610000	514	-3.04	0.60	12	0.04	-1964.00	9884.00	12450	20240115	-52.05	4570	20241118	30.63	6150	-2.93	20250115	5650	5.66	20250115	12240	-51.23	20240116	4570	30.63	20241118	0.29	N	308170	500	43 억	7176	N	N	0	N	N
57	20250116	091125	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5910	-110	5	-1.83	10869690	1857	59.86	5840	5940	5840	7820	4220	6020	5853.36	0.08	14	6440	6230	5940	5730	5440	6085	5585	43	1800	500	4210	10	1	8610000	509	-3.01	0.60	12	0.02	-1964.00	9884.00	12450	20240115	-52.53	4570	20241118	29.32	6150	-3.90	20250115	5650	4.60	20250115	12240	-51.72	20240116	4570	29.32	20241118	0.29	N	308170	500	43 억	7176	N	N	0	N	N
58	20250115	161119	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6020	-60	5	-0.99	18470650	3102	90.07	6100	6150	5650	7900	4260	6080	5954.43	0.08	-1666	6233	6156	6023	5946	5813	6195	5985	43	1820	500	4250	10	1	8610000	518	-3.07	0.61	12	0.04	-1964.00	9884.00	12450	20240115	-51.65	4570	20241118	31.73	6150	-2.11	20250115	5650	6.55	20250115	12450	-51.65	20240115	4570	31.73	20241118	0.29	N	308170	500	43 억	7242	N	N	1	N	N
59	20250115	151119	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6020	-60	5	-0.99	18284030	3071	89.17	6100	6150	5650	7900	4260	6080	5953.77	0.08	-1666	6233	6156	6023	5946	5813	6195	5985	43	1820	500	4250	10	1	8610000	518	-3.07	0.61	12	0.04	-1964.00	9884.00	12450	20240115	-51.65	4570	20241118	31.73	6150	-2.11	20250115	5650	6.55	20250115	12450	-51.65	20240115	4570	31.73	20241118	0.29	N	308170	500	43 억	7242	N	N	1	N	N
60	20250115	141113	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6030	-50	5	-0.82	5801730	957	27.79	6100	6150	5950	7900	4260	6080	6062.41	0.08	-41	6233	6156	6023	5946	5813	6195	5985	43	1820	500	4250	10	1	8610000	519	-3.07	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.57	4570	20241118	31.95	6150	-1.95	20250115	5750	4.87	20250103	12450	-51.57	20240115	4570	31.95	20241118	0.29	N	308170	500	43 억	7242	N	N	1	N	N
61	20250115	131122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6040	-40	5	-0.66	5789670	955	27.73	6100	6150	5950	7900	4260	6080	6062.48	0.08	-39	6233	6156	6023	5946	5813	6195	5985	43	1820	500	4250	10	1	8610000	520	-3.08	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.49	4570	20241118	32.17	6150	-1.79	20250115	5750	5.04	20250103	12450	-51.49	20240115	4570	32.17	20241118	0.29	N	308170	500	43 억	7242	N	N	1	N	N
62	20250115	121106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6060	-20	5	-0.33	5169970	852	24.74	6100	6150	5950	7900	4260	6080	6068.04	0.08	-37	6233	6156	6023	5946	5813	6195	5985	43	1820	500	4250	10	1	8610000	522	-3.09	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.33	4570	20241118	32.60	6150	-1.46	20250115	5750	5.39	20250103	12450	-51.33	20240115	4570	32.60	20241118	0.29	N	308170	500	43 억	7242	N	N	1	N	N
63	20250115	111118	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6060	-20	5	-0.33	4523200	745	21.63	6100	6150	5950	7900	4260	6080	6071.41	0.08	-39	6233	6156	6023	5946	5813	6195	5985	43	1820	500	4250	10	1	8610000	522	-3.09	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.33	4570	20241118	32.60	6150	-1.46	20250115	5750	5.39	20250103	12450	-51.33	20240115	4570	32.60	20241118	0.29	N	308170	500	43 억	7242	N	N	1	N	N
64	20250115	101118	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6050	-30	5	-0.49	4408070	726	21.08	6100	6150	5950	7900	4260	6080	6071.72	0.08	-39	6233	6156	6023	5946	5813	6195	5985	43	1820	500	4250	10	1	8610000	521	-3.08	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.41	4570	20241118	32.39	6150	-1.63	20250115	5750	5.22	20250103	12450	-51.41	20240115	4570	32.39	20241118	0.29	N	308170	500	43 억	7242	N	N	1	N	N
65	20250115	091123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6080	0	3	0.00	2192430	358	10.39	6100	6150	6080	7900	4260	6080	6124.11	0.08	-34	6233	6156	6023	5946	5813	6195	5985	43	1820	500	4250	10	1	8610000	523	-3.10	0.62	12	0.00	-1964.00	9884.00	12450	20240115	-51.16	4570	20241118	33.04	6150	-1.14	20250115	5750	5.74	20250103	12450	-51.16	20240115	4570	33.04	20241118	0.29	N	308170	500	43 억	7242	N	N	1	N	N
66	20250114	161100	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6080	50	2	0.83	20711840	3444	168.74	6020	6100	5890	7830	4230	6030	6013.83	0.08	4	6230	6130	6000	5900	5770	6180	5950	43	1800	500	4220	10	1	8610000	523	-3.10	0.62	12	0.04	-1964.00	9884.00	12450	20240115	-51.16	4570	20241118	33.04	6130	-0.82	20250103	5750	5.74	20250103	12450	-51.16	20240115	4570	33.04	20241118	0.29	N	308170	500	43 억	7237	N	N	1	N	N
67	20250114	151117	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6070	40	2	0.66	20456500	3402	166.68	6020	6100	5890	7830	4230	6030	6013.08	0.08	6	6230	6130	6000	5900	5770	6180	5950	43	1800	500	4220	10	1	8610000	523	-3.09	0.61	12	0.04	-1964.00	9884.00	12450	20240115	-51.24	4570	20241118	32.82	6130	-0.98	20250103	5750	5.57	20250103	12450	-51.24	20240115	4570	32.82	20241118	0.29	N	308170	500	43 억	7237	N	N	6	N	N
68	20250114	141113	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	-30	5	-0.50	10927460	1831	89.71	6020	6060	5890	7830	4230	6030	5968.03	0.08	-9	6230	6130	6000	5900	5770	6180	5950	43	1800	500	4220	10	1	8610000	517	-3.05	0.61	12	0.02	-1964.00	9884.00	12450	20240115	-51.81	4570	20241118	31.29	6130	-2.12	20250103	5750	4.35	20250103	12450	-51.81	20240115	4570	31.29	20241118	0.29	N	308170	500	43 억	7237	N	N	6	N	N
69	20250114	131113	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6020	-10	5	-0.17	7216180	1213	59.43	6020	6060	5890	7830	4230	6030	5949.04	0.08	-26	6230	6130	6000	5900	5770	6180	5950	43	1800	500	4220	10	1	8610000	518	-3.07	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.65	4570	20241118	31.73	6130	-1.79	20250103	5750	4.70	20250103	12450	-51.65	20240115	4570	31.73	20241118	0.29	N	308170	500	43 억	7237	N	N	6	N	N
70	20250114	121108	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6010	-20	5	-0.33	6532020	1099	53.85	6020	6060	5890	7830	4230	6030	5943.60	0.08	-26	6230	6130	6000	5900	5770	6180	5950	43	1800	500	4220	10	1	8610000	517	-3.06	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.73	4570	20241118	31.51	6130	-1.96	20250103	5750	4.52	20250103	12450	-51.73	20240115	4570	31.51	20241118	0.29	N	308170	500	43 억	7237	N	N	6	N	N
71	20250114	111107	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6030	0	3	0.00	6357160	1070	52.43	6020	6060	5890	7830	4230	6030	5941.27	0.08	-26	6230	6130	6000	5900	5770	6180	5950	43	1800	500	4220	10	1	8610000	519	-3.07	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.57	4570	20241118	31.95	6130	-1.63	20250103	5750	4.87	20250103	12450	-51.57	20240115	4570	31.95	20241118	0.29	N	308170	500	43 억	7237	N	N	6	N	N
72	20250114	101107	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	-30	5	-0.50	5596670	944	46.25	6020	6020	5890	7830	4230	6030	5928.68	0.08	-27	6230	6130	6000	5900	5770	6180	5950	43	1800	500	4220	10	1	8610000	517	-3.05	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.81	4570	20241118	31.29	6130	-2.12	20250103	5750	4.35	20250103	12450	-51.81	20240115	4570	31.29	20241118	0.29	N	308170	500	43 억	7237	N	N	6	N	N
73	20250114	091111	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	-30	5	-0.50	84110	14	0.69	6020	6020	6000	7830	4230	6030	6007.86	0.08	0	6230	6130	6000	5900	5770	6180	5950	43	1800	500	4220	10	1	8610000	517	-3.05	0.61	12	0.00	-1964.00	9884.00	12450	20240115	-51.81	4570	20241118	31.29	6130	-2.12	20250103	5750	4.35	20250103	12450	-51.81	20240115	4570	31.29	20241118	0.29	N	308170	500	43 억	7237	N	N	6	N	N
74	20250113	161056	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6030	20	2	0.33	12190250	2038	108.81	6010	6100	5870	7810	4210	6010	5981.45	0.08	-42	6063	6036	6003	5976	5943	6020	5960	43	1800	500	4200	10	1	8610000	519	-3.07	0.61	12	0.02	-1964.00	9884.00	12450	20240115	-51.57	4570	20241118	31.95	6130	-1.63	20250103	5750	4.87	20250103	12450	-51.57	20240115	4570	31.95	20241118	0.29	N	308170	500	43 억	7278	N	N	6	N	N
75	20250113	151102	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	-10	5	-0.17	11643220	1947	103.95	6010	6100	5870	7810	4210	6010	5980.08	0.08	-41	6063	6036	6003	5976	5943	6020	5960	43	1800	500	4200	10	1	8610000	517	-3.05	0.61	12	0.02	-1964.00	9884.00	12450	20240115	-51.81	4570	20241118	31.29	6130	-2.12	20250103	5750	4.35	20250103	12450	-51.81	20240115	4570	31.29	20241118	0.29	N	308170	500	43 억	7278	N	N	7	N	N
76	20250113	141038	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5950	-60	5	-1.00	7782400	1300	69.41	6010	6100	5880	7810	4210	6010	5986.46	0.08	17	6063	6036	6003	5976	5943	6020	5960	43	1800	500	4200	10	1	8610000	512	-3.03	0.60	12	0.02	-1964.00	9884.00	12450	20240115	-52.21	4570	20241118	30.20	6130	-2.94	20250103	5750	3.48	20250103	12450	-52.21	20240115	4570	30.20	20241118	0.29	N	308170	500	43 억	7278	N	N	7	N	N
77	20250113	131045	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5960	-50	5	-0.83	5535800	921	49.17	6010	6100	5950	7810	4210	6010	6010.64	0.08	20	6063	6036	6003	5976	5943	6020	5960	43	1800	500	4200	10	1	8610000	513	-3.03	0.60	12	0.01	-1964.00	9884.00	12450	20240115	-52.13	4570	20241118	30.42	6130	-2.77	20250103	5750	3.65	20250103	12450	-52.13	20240115	4570	30.42	20241118	0.29	N	308170	500	43 억	7278	N	N	7	N	N
78	20250113	121049	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5970	-40	5	-0.67	4606790	765	40.84	6010	6100	5970	7810	4210	6010	6021.95	0.08	17	6063	6036	6003	5976	5943	6020	5960	43	1800	500	4200	10	1	8610000	514	-3.04	0.60	12	0.01	-1964.00	9884.00	12450	20240115	-52.05	4570	20241118	30.63	6130	-2.61	20250103	5750	3.83	20250103	12450	-52.05	20240115	4570	30.63	20241118	0.29	N	308170	500	43 억	7278	N	N	7	N	N
79	20250113	111047	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6020	10	2	0.17	4205710	698	37.27	6010	6100	6000	7810	4210	6010	6025.37	0.08	21	6063	6036	6003	5976	5943	6020	5960	43	1800	500	4200	10	1	8610000	518	-3.07	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.65	4570	20241118	31.73	6130	-1.79	20250103	5750	4.70	20250103	12450	-51.65	20240115	4570	31.73	20241118	0.29	N	308170	500	43 억	7278	N	N	7	N	N
80	20250113	101046	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6040	30	2	0.50	3561230	591	31.55	6010	6100	6000	7810	4210	6010	6025.77	0.08	26	6063	6036	6003	5976	5943	6020	5960	43	1800	500	4200	10	1	8610000	520	-3.08	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.49	4570	20241118	32.17	6130	-1.47	20250103	5750	5.04	20250103	12450	-51.49	20240115	4570	32.17	20241118	0.29	N	308170	500	43 억	7278	N	N	7	N	N
81	20250113	091054	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	-10	5	-0.17	708190	118	6.30	6010	6020	6000	7810	4210	6010	6001.61	0.08	-12	6063	6036	6003	5976	5943	6020	5960	43	1800	500	4200	10	1	8610000	517	-3.05	0.61	12	0.00	-1964.00	9884.00	12450	20240115	-51.81	4570	20241118	31.29	6130	-2.12	20250103	5750	4.35	20250103	12450	-51.81	20240115	4570	31.29	20241118	0.29	N	308170	500	43 억	7278	N	N	7	N	N
82	20250110	161027	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6010	-10	5	-0.17	11230730	1873	52.98	6030	6030	5970	7820	4220	6020	5996.12	0.08	-13	6146	6082	6006	5942	5866	6115	5975	43	1800	500	4210	10	1	8610000	517	-3.06	0.61	12	0.02	-1964.00	9884.00	12450	20240115	-51.73	4570	20241118	31.51	6130	-1.96	20250103	5750	4.52	20250103	12450	-51.73	20240115	4570	31.51	20241118	0.29	N	308170	500	43 억	7297	N	N	7	N	N
83	20250110	151035	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5980	-40	5	-0.66	10503620	1752	49.56	6030	6030	5970	7820	4220	6020	5995.22	0.08	-13	6146	6082	6006	5942	5866	6115	5975	43	1800	500	4210	10	1	8610000	515	-3.04	0.61	12	0.02	-1964.00	9884.00	12450	20240115	-51.97	4570	20241118	30.85	6130	-2.45	20250103	5750	4.00	20250103	12450	-51.97	20240115	4570	30.85	20241118	0.29	N	308170	500	43 억	7297	N	N	0	N	N
84	20250110	141041	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	-20	5	-0.33	9037720	1507	42.63	6030	6030	5970	7820	4220	6020	5997.16	0.08	-13	6146	6082	6006	5942	5866	6115	5975	43	1800	500	4210	10	1	8610000	517	-3.05	0.61	12	0.02	-1964.00	9884.00	12450	20240115	-51.81	4570	20241118	31.29	6130	-2.12	20250103	5750	4.35	20250103	12450	-51.81	20240115	4570	31.29	20241118	0.29	N	308170	500	43 억	7297	N	N	0	N	N
85	20250110	131041	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	-20	5	-0.33	7632930	1272	35.98	6030	6030	5990	7820	4220	6020	6000.73	0.08	-13	6146	6082	6006	5942	5866	6115	5975	43	1800	500	4210	10	1	8610000	517	-3.05	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.81	4570	20241118	31.29	6130	-2.12	20250103	5750	4.35	20250103	12450	-51.81	20240115	4570	31.29	20241118	0.29	N	308170	500	43 억	7297	N	N	0	N	N
86	20250110	121043	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	-20	5	-0.33	1416930	236	6.68	6030	6030	5990	7820	4220	6020	6003.94	0.08	2	6146	6082	6006	5942	5866	6115	5975	43	1800	500	4210	10	1	8610000	517	-3.05	0.61	12	0.00	-1964.00	9884.00	12450	20240115	-51.81	4570	20241118	31.29	6130	-2.12	20250103	5750	4.35	20250103	12450	-51.81	20240115	4570	31.29	20241118	0.29	N	308170	500	43 억	7297	N	N	0	N	N
87	20250110	111041	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5990	-30	5	-0.50	984570	164	4.64	6030	6030	5990	7820	4220	6020	6003.48	0.08	-4	6146	6082	6006	5942	5866	6115	5975	43	1800	500	4210	10	1	8610000	516	-3.05	0.61	12	0.00	-1964.00	9884.00	12450	20240115	-51.89	4570	20241118	31.07	6130	-2.28	20250103	5750	4.17	20250103	12450	-51.89	20240115	4570	31.07	20241118	0.29	N	308170	500	43 억	7297	N	N	0	N	N
88	20250110	101038	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	-20	5	-0.33	666720	111	3.14	6030	6030	6000	7820	4220	6020	6006.49	0.08	-4	6146	6082	6006	5942	5866	6115	5975	43	1800	500	4210	10	1	8610000	517	-3.05	0.61	12	0.00	-1964.00	9884.00	12450	20240115	-51.81	4570	20241118	31.29	6130	-2.12	20250103	5750	4.35	20250103	12450	-51.81	20240115	4570	31.29	20241118	0.29	N	308170	500	43 억	7297	N	N	0	N	N
89	20250110	091043	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6020	0	3	0.00	30120	5	0.14	6030	6030	6020	7820	4220	6020	6024.00	0.08	0	6146	6082	6006	5942	5866	6115	5975	43	1800	500	4210	10	1	8610000	518	-3.07	0.61	12	0.00	-1964.00	9884.00	12450	20240115	-51.65	4570	20241118	31.73	6130	-1.79	20250103	5750	4.70	20250103	12450	-51.65	20240115	4570	31.73	20241118	0.29	N	308170	500	43 억	7297	N	N	0	N	N
90	20250109	161031	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6020	20	2	0.33	21122050	3535	71.97	5950	6070	5930	7800	4200	6000	5975.12	0.09	-102	6120	6060	5990	5930	5860	6025	5895	43	1800	500	4200	10	1	8610000	518	-3.07	0.61	12	0.04	-1964.00	9884.00	12450	20240115	-51.65	4570	20241118	31.73	6130	-1.79	20250103	5750	4.70	20250103	12450	-51.65	20240115	4570	31.73	20241118	0.29	N	308170	500	43 억	7403	N	N	5	N	N
91	20250109	151027	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5950	-50	5	-0.83	15189700	2543	51.77	5950	6070	5940	7800	4200	6000	5973.14	0.09	1	6120	6060	5990	5930	5860	6025	5895	43	1800	500	4200	10	1	8610000	512	-3.03	0.60	12	0.03	-1964.00	9884.00	12450	20240115	-52.21	4570	20241118	30.20	6130	-2.94	20250103	5750	3.48	20250103	12450	-52.21	20240115	4570	30.20	20241118	0.29	N	308170	500	43 억	7403	N	N	5	N	N
92	20250109	141035	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5950	-50	5	-0.83	14179520	2373	48.31	5950	6070	5940	7800	4200	6000	5975.36	0.09	-19	6120	6060	5990	5930	5860	6025	5895	43	1800	500	4200	10	1	8610000	512	-3.03	0.60	12	0.03	-1964.00	9884.00	12450	20240115	-52.21	4570	20241118	30.20	6130	-2.94	20250103	5750	3.48	20250103	12450	-52.21	20240115	4570	30.20	20241118	0.29	N	308170	500	43 억	7403	N	N	5	N	N
93	20250109	131034	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5990	-10	5	-0.17	13299390	2225	45.30	5950	6070	5940	7800	4200	6000	5977.25	0.09	-19	6120	6060	5990	5930	5860	6025	5895	43	1800	500	4200	10	1	8610000	516	-3.05	0.61	12	0.03	-1964.00	9884.00	12450	20240115	-51.89	4570	20241118	31.07	6130	-2.28	20250103	5750	4.17	20250103	12450	-51.89	20240115	4570	31.07	20241118	0.29	N	308170	500	43 억	7403	N	N	5	N	N
94	20250109	121034	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5950	-50	5	-0.83	13113700	2194	44.67	5950	6070	5940	7800	4200	6000	5977.07	0.09	1	6120	6060	5990	5930	5860	6025	5895	43	1800	500	4200	10	1	8610000	512	-3.03	0.60	12	0.03	-1964.00	9884.00	12450	20240115	-52.21	4570	20241118	30.20	6130	-2.94	20250103	5750	3.48	20250103	12450	-52.21	20240115	4570	30.20	20241118	0.29	N	308170	500	43 억	7403	N	N	5	N	N
95	20250109	111039	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5940	-60	5	-1.00	8852090	1482	30.17	5950	6070	5940	7800	4200	6000	5973.07	0.09	-19	6120	6060	5990	5930	5860	6025	5895	43	1800	500	4200	10	1	8610000	511	-3.02	0.60	12	0.02	-1964.00	9884.00	12450	20240115	-52.29	4570	20241118	29.98	6130	-3.10	20250103	5750	3.30	20250103	12450	-52.29	20240115	4570	29.98	20241118	0.29	N	308170	500	43 억	7403	N	N	5	N	N
96	20250109	101036	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5990	-10	5	-0.17	8363380	1400	28.50	5950	6070	5950	7800	4200	6000	5973.84	0.09	-19	6120	6060	5990	5930	5860	6025	5895	43	1800	500	4200	10	1	8610000	516	-3.05	0.61	12	0.02	-1964.00	9884.00	12450	20240115	-51.89	4570	20241118	31.07	6130	-2.28	20250103	5750	4.17	20250103	12450	-51.89	20240115	4570	31.07	20241118	0.29	N	308170	500	43 억	7403	N	N	5	N	N
97	20250109	091041	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6070	70	2	1.17	2081250	349	7.11	5950	6070	5950	7800	4200	6000	5963.47	0.09	-14	6120	6060	5990	5930	5860	6025	5895	43	1800	500	4200	10	1	8610000	523	-3.09	0.61	12	0.00	-1964.00	9884.00	12450	20240115	-51.24	4570	20241118	32.82	6130	-0.98	20250103	5750	5.57	20250103	12450	-51.24	20240115	4570	32.82	20241118	0.29	N	308170	500	43 억	7403	N	N	5	N	N
98	20250108	161025	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	-20	5	-0.33	27932940	4687	140.96	6010	6050	5920	7820	4220	6020	5959.66	0.09	13	6166	6092	6006	5932	5846	6050	5890	43	1800	500	4210	10	1	8610000	517	-3.05	0.61	12	0.05	-1964.00	9884.00	12450	20240115	-51.81	4570	20241118	31.29	6130	-2.12	20250103	5750	4.35	20250103	12450	-51.81	20240115	4570	31.29	20241118	0.29	N	308170	500	43 억	7391	N	N	5	N	N
99	20250108	151029	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5950	-70	5	-1.16	16839620	2818	84.75	6010	6050	5940	7820	4220	6020	5975.73	0.09	74	6166	6092	6006	5932	5846	6050	5890	43	1800	500	4210	10	1	8610000	512	-3.03	0.60	12	0.03	-1964.00	9884.00	12450	20240115	-52.21	4570	20241118	30.20	6130	-2.94	20250103	5750	3.48	20250103	12450	-52.21	20240115	4570	30.20	20241118	0.29	N	308170	500	43 억	7391	N	N	2	N	N
100	20250108	141033	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5970	-50	5	-0.83	8903680	1486	44.69	6010	6050	5950	7820	4220	6020	5991.71	0.09	-20	6166	6092	6006	5932	5846	6050	5890	43	1800	500	4210	10	1	8610000	514	-3.04	0.60	12	0.02	-1964.00	9884.00	12450	20240115	-52.05	4570	20241118	30.63	6130	-2.61	20250103	5750	3.83	20250103	12450	-52.05	20240115	4570	30.63	20241118	0.29	N	308170	500	43 억	7391	N	N	2	N	N
101	20250108	131031	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5980	-40	5	-0.66	5763930	960	28.87	6010	6050	5960	7820	4220	6020	6004.09	0.09	4	6166	6092	6006	5932	5846	6050	5890	43	1800	500	4210	10	1	8610000	515	-3.04	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.97	4570	20241118	30.85	6130	-2.45	20250103	5750	4.00	20250103	12450	-51.97	20240115	4570	30.85	20241118	0.29	N	308170	500	43 억	7391	N	N	2	N	N
102	20250108	121028	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5960	-60	5	-1.00	4839570	805	24.21	6010	6050	5960	7820	4220	6020	6011.89	0.09	4	6166	6092	6006	5932	5846	6050	5890	43	1800	500	4210	10	1	8610000	513	-3.03	0.60	12	0.01	-1964.00	9884.00	12450	20240115	-52.13	4570	20241118	30.42	6130	-2.77	20250103	5750	3.65	20250103	12450	-52.13	20240115	4570	30.42	20241118	0.29	N	308170	500	43 억	7391	N	N	2	N	N
103	20250108	111029	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6010	-10	5	-0.17	3805500	632	19.01	6010	6050	5990	7820	4220	6020	6021.36	0.09	-14	6166	6092	6006	5932	5846	6050	5890	43	1800	500	4210	10	1	8610000	517	-3.06	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.73	4570	20241118	31.51	6130	-1.96	20250103	5750	4.52	20250103	12450	-51.73	20240115	4570	31.51	20241118	0.29	N	308170	500	43 억	7391	N	N	2	N	N
104	20250108	101030	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6040	20	2	0.33	3165480	526	15.82	6010	6050	5990	7820	4220	6020	6018.02	0.09	-10	6166	6092	6006	5932	5846	6050	5890	43	1800	500	4210	10	1	8610000	520	-3.08	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.49	4570	20241118	32.17	6130	-1.47	20250103	5750	5.04	20250103	12450	-51.49	20240115	4570	32.17	20241118	0.29	N	308170	500	43 억	7391	N	N	2	N	N
105	20250108	091029	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5990	-30	5	-0.50	120070	20	0.60	6010	6010	5990	7820	4220	6020	6003.50	0.09	-8	6166	6092	6006	5932	5846	6050	5890	43	1800	500	4210	10	1	8610000	516	-3.05	0.61	12	0.00	-1964.00	9884.00	12450	20240115	-51.89	4570	20241118	31.07	6130	-2.28	20250103	5750	4.17	20250103	12450	-51.89	20240115	4570	31.07	20241118	0.29	N	308170	500	43 억	7391	N	N	2	N	N
106	20250107	161020	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6020	-20	5	-0.33	19914690	3322	57.43	6040	6080	5920	7850	4230	6040	5994.79	0.09	-3	6166	6102	6016	5952	5866	6135	5985	43	1810	500	4220	10	1	8610000	518	-3.07	0.61	12	0.04	-1964.00	9884.00	12450	20240115	-51.65	4570	20241118	31.73	6130	-1.79	20250103	5750	4.70	20250103	12450	-51.65	20240115	4570	31.73	20241118	0.29	N	308170	500	43 억	7406	N	N	2	N	N
107	20250107	151023	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6010	-30	5	-0.50	19691980	3285	56.79	6040	6080	5920	7850	4230	6040	5994.51	0.09	-9	6166	6102	6016	5952	5866	6135	5985	43	1810	500	4220	10	1	8610000	517	-3.06	0.61	12	0.04	-1964.00	9884.00	12450	20240115	-51.73	4570	20241118	31.51	6130	-1.96	20250103	5750	4.52	20250103	12450	-51.73	20240115	4570	31.51	20241118	0.29	N	308170	500	43 억	7406	N	N	0	N	N
108	20250107	141021	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	-40	5	-0.66	17369740	2895	50.05	6040	6080	5920	7850	4230	6040	5999.91	0.09	-13	6166	6102	6016	5952	5866	6135	5985	43	1810	500	4220	10	1	8610000	517	-3.05	0.61	12	0.03	-1964.00	9884.00	12450	20240115	-51.81	4570	20241118	31.29	6130	-2.12	20250103	5750	4.35	20250103	12450	-51.81	20240115	4570	31.29	20241118	0.29	N	308170	500	43 억	7406	N	N	0	N	N
109	20250107	131020	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5990	-50	5	-0.83	5832810	971	16.79	6040	6080	5920	7850	4230	6040	6007.01	0.09	-14	6166	6102	6016	5952	5866	6135	5985	43	1810	500	4220	10	1	8610000	516	-3.05	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.89	4570	20241118	31.07	6130	-2.28	20250103	5750	4.17	20250103	12450	-51.89	20240115	4570	31.07	20241118	0.29	N	308170	500	43 억	7406	N	N	0	N	N
110	20250107	121022	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6010	-30	5	-0.50	5370730	894	15.46	6040	6080	5920	7850	4230	6040	6007.53	0.09	-14	6166	6102	6016	5952	5866	6135	5985	43	1810	500	4220	10	1	8610000	517	-3.06	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.73	4570	20241118	31.51	6130	-1.96	20250103	5750	4.52	20250103	12450	-51.73	20240115	4570	31.51	20241118	0.29	N	308170	500	43 억	7406	N	N	0	N	N
111	20250107	111017	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	-40	5	-0.66	3079340	513	8.87	6040	6080	5920	7850	4230	6040	6002.61	0.09	-14	6166	6102	6016	5952	5866	6135	5985	43	1810	500	4220	10	1	8610000	517	-3.05	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.81	4570	20241118	31.29	6130	-2.12	20250103	5750	4.35	20250103	12450	-51.81	20240115	4570	31.29	20241118	0.29	N	308170	500	43 억	7406	N	N	0	N	N
112	20250107	101022	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6020	-20	5	-0.33	2688260	448	7.75	6040	6080	5920	7850	4230	6040	6000.58	0.09	-14	6166	6102	6016	5952	5866	6135	5985	43	1810	500	4220	10	1	8610000	518	-3.07	0.61	12	0.01	-1964.00	9884.00	12450	20240115	-51.65	4570	20241118	31.73	6130	-1.79	20250103	5750	4.70	20250103	12450	-51.65	20240115	4570	31.73	20241118	0.29	N	308170	500	43 억	7406	N	N	0	N	N
113	20250107	091026	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6040	0	3	0.00	708860	117	2.02	6040	6080	6040	7850	4230	6040	6058.63	0.09	2	6166	6102	6016	5952	5866	6135	5985	43	1810	500	4220	10	1	8610000	520	-3.08	0.61	12	0.00	-1964.00	9884.00	12450	20240115	-51.49	4570	20241118	32.17	6130	-1.47	20250103	5750	5.04	20250103	12450	-51.49	20240115	4570	32.17	20241118	0.29	N	308170	500	43 억	7406	N	N	0	N	N
114	20250106	161009	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6040	20	2	0.33	34514150	5732	109.33	6000	6080	5930	7820	4220	6020	6021.31	0.09	-55	6346	6182	5966	5802	5586	6265	5885	43	1800	500	4210	10	1	8610000	520	-3.08	0.61	12	0.07	-1964.00	9884.00	12450	20240115	-51.49	4570	20241118	32.17	6130	-1.47	20250103	5750	5.04	20250103	12450	-51.49	20240115	4570	32.17	20241118	0.30	N	308170	500	43 억	7467	N	N	0	N	N
115	20250106	151008	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6020	0	3	0.00	33064570	5492	104.75	6000	6080	5930	7820	4220	6020	6020.50	0.09	94	6346	6182	5966	5802	5586	6265	5885	43	1800	500	4210	10	1	8610000	518	-3.07	0.61	12	0.06	-1964.00	9884.00	12450	20240115	-51.65	4570	20241118	31.73	6130	-1.79	20250103	5750	4.70	20250103	12450	-51.65	20240115	4570	31.73	20241118	0.30	N	308170	500	43 억	7467	N	N	0	N	N
116	20250106	141010	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5990	-30	5	-0.50	31214180	5184	98.87	6000	6080	5930	7820	4220	6020	6021.25	0.09	93	6346	6182	5966	5802	5586	6265	5885	43	1800	500	4210	10	1	8610000	516	-3.05	0.61	12	0.06	-1964.00	9884.00	12450	20240115	-51.89	4570	20241118	31.07	6130	-2.28	20250103	5750	4.17	20250103	12450	-51.89	20240115	4570	31.07	20241118	0.30	N	308170	500	43 억	7467	N	N	0	N	N
117	20250106	130958	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6010	-10	5	-0.17	28185170	4680	89.26	6000	6080	5930	7820	4220	6020	6022.47	0.09	129	6346	6182	5966	5802	5586	6265	5885	43	1800	500	4210	10	1	8610000	517	-3.06	0.61	12	0.05	-1964.00	9884.00	12450	20240115	-51.73	4570	20241118	31.51	6130	-1.96	20250103	5750	4.52	20250103	12450	-51.73	20240115	4570	31.51	20241118	0.30	N	308170	500	43 억	7467	N	N	0	N	N
118	20250106	121006	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6040	20	2	0.33	14432030	2388	45.55	6000	6080	6000	7820	4220	6020	6043.56	0.09	-43	6346	6182	5966	5802	5586	6265	5885	43	1800	500	4210	10	1	8610000	520	-3.08	0.61	12	0.03	-1964.00	9884.00	12450	20240115	-51.49	4570	20241118	32.17	6130	-1.47	20250103	5750	5.04	20250103	12450	-51.49	20240115	4570	32.17	20241118	0.30	N	308170	500	43 억	7467	N	N	0	N	N
119	20250106	111003	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6040	20	2	0.33	13429600	2222	42.38	6000	6080	6000	7820	4220	6020	6043.92	0.09	-43	6346	6182	5966	5802	5586	6265	5885	43	1800	500	4210	10	1	8610000	520	-3.08	0.61	12	0.03	-1964.00	9884.00	12450	20240115	-51.49	4570	20241118	32.17	6130	-1.47	20250103	5750	5.04	20250103	12450	-51.49	20240115	4570	32.17	20241118	0.30	N	308170	500	43 억	7467	N	N	0	N	N
120	20250106	101000	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6070	50	2	0.83	7876280	1307	24.93	6000	6070	6000	7820	4220	6020	6026.23	0.09	-43	6346	6182	5966	5802	5586	6265	5885	43	1800	500	4210	10	1	8610000	523	-3.09	0.61	12	0.02	-1964.00	9884.00	12450	20240115	-51.24	4570	20241118	32.82	6130	-0.98	20250103	5750	5.57	20250103	12450	-51.24	20240115	4570	32.82	20241118	0.30	N	308170	500	43 억	7467	N	N	0	N	N
121	20250106	091000	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	-20	5	-0.33	2574000	429	8.18	6000	6000	6000	7820	4220	6020	6000.00	0.09	-5	6346	6182	5966	5802	5586	6265	5885	43	1800	500	4210	10	1	8610000	517	-3.05	0.61	12	0.00	-1964.00	9884.00	12450	20240115	-51.81	4570	20241118	31.29	6130	-2.12	20250103	5750	4.35	20250103	12450	-51.81	20240115	4570	31.29	20241118	0.30	N	308170	500	43 억	7467	N	N	0	N	N
122	20250103	160956	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6020	70	2	1.18	31467800	5243	149.42	5910	6130	5750	7730	4170	5950	6001.87	0.09	-72	6043	5996	5903	5856	5763	6020	5880	43	1780	500	4160	10	1	8610000	518	-3.07	0.61	12	0.06	-1964.00	9884.00	12450	20240115	-51.65	4570	20241118	31.73	6130	-1.79	20250103	5750	4.70	20250103	12450	-51.65	20240115	4570	31.73	20241118	0.30	N	308170	500	43 억	7539	N	N	0	N	N
123	20250103	150958	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	50	2	0.84	24950070	4149	118.24	5910	6130	5750	7730	4170	5950	6013.51	0.09	-72	6043	5996	5903	5856	5763	6020	5880	43	1780	500	4160	10	1	8610000	517	-3.05	0.61	12	0.05	-1964.00	9884.00	12450	20240115	-51.81	4570	20241118	31.29	6130	-2.12	20250103	5750	4.35	20250103	12450	-51.81	20240115	4570	31.29	20241118	0.30	N	308170	500	43 억	7539	N	N	0	N	N
124	20250103	140959	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	50	2	0.84	24308300	4042	115.19	5910	6130	5750	7730	4170	5950	6013.93	0.09	-77	6043	5996	5903	5856	5763	6020	5880	43	1780	500	4160	10	1	8610000	517	-3.05	0.61	12	0.05	-1964.00	9884.00	12450	20240115	-51.81	4570	20241118	31.29	6130	-2.12	20250103	5750	4.35	20250103	12450	-51.81	20240115	4570	31.29	20241118	0.30	N	308170	500	43 억	7539	N	N	0	N	N
125	20250103	130959	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5960	10	2	0.17	21481880	3571	101.77	5910	6130	5750	7730	4170	5950	6015.65	0.09	-37	6043	5996	5903	5856	5763	6020	5880	43	1780	500	4160	10	1	8610000	513	-3.03	0.60	12	0.04	-1964.00	9884.00	12450	20240115	-52.13	4570	20241118	30.42	6130	-2.77	20250103	5750	3.65	20250103	12450	-52.13	20240115	4570	30.42	20241118	0.30	N	308170	500	43 억	7539	N	N	0	N	N
126	20250103	120958	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5930	-20	5	-0.34	21248130	3532	100.66	5910	6130	5750	7730	4170	5950	6015.89	0.09	-37	6043	5996	5903	5856	5763	6020	5880	43	1780	500	4160	10	1	8610000	511	-3.02	0.60	12	0.04	-1964.00	9884.00	12450	20240115	-52.37	4570	20241118	29.76	6130	-3.26	20250103	5750	3.13	20250103	12450	-52.37	20240115	4570	29.76	20241118	0.30	N	308170	500	43 억	7539	N	N	0	N	N
127	20250103	110958	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6010	60	2	1.01	20844420	3464	98.72	5910	6130	5750	7730	4170	5950	6017.44	0.09	-79	6043	5996	5903	5856	5763	6020	5880	43	1780	500	4160	10	1	8610000	517	-3.06	0.61	12	0.04	-1964.00	9884.00	12450	20240115	-51.73	4570	20241118	31.51	6130	-1.96	20250103	5750	4.52	20250103	12450	-51.73	20240115	4570	31.51	20241118	0.30	N	308170	500	43 억	7539	N	N	0	N	N
128	20250103	100956	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6080	130	2	2.18	15081080	2504	71.36	5910	6130	5750	7730	4170	5950	6022.80	0.09	-85	6043	5996	5903	5856	5763	6020	5880	43	1780	500	4160	10	1	8610000	523	-3.10	0.62	12	0.03	-1964.00	9884.00	12450	20240115	-51.16	4570	20241118	33.04	6130	-0.82	20250103	5750	5.74	20250103	12450	-51.16	20240115	4570	33.04	20241118	0.30	N	308170	500	43 억	7539	N	N	0	N	N
129	20250103	090958	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5870	-80	5	-1.34	353210	60	1.71	5910	5910	5860	7730	4170	5950	5886.83	0.09	-9	6043	5996	5903	5856	5763	6020	5880	43	1780	500	4160	10	1	8610000	505	-2.99	0.59	12	0.00	-1964.00	9884.00	12450	20240115	-52.85	4570	20241118	28.45	5950	-1.34	20250102	5810	1.03	20250102	12450	-52.85	20240115	4570	28.45	20241118	0.30	N	308170	500	43 억	7539	N	N	0	N	N
130	20250102	160947	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5950	20	2	0.34	20635650	3508	94.33	5850	5950	5810	7700	4160	5930	5882.45	0.09	-20	6083	6006	5873	5796	5663	6045	5835	43	1770	500	4150	10	1	8610000	512	-3.03	0.60	12	0.04	-1964.00	9884.00	12480	20231221	-52.32	4570	20241118	30.20	5950	0.00	20250102	5810	2.41	20250102	12450	-52.21	20240115	4570	30.20	20241118	0.32	N	308170	500	43 억	7565	N	N	0	N	N
131	20250102	150949	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5820	-110	5	-1.85	9109080	1556	41.84	5850	5920	5810	7700	4160	5930	5854.16	0.09	169	6083	6006	5873	5796	5663	6045	5835	43	1770	500	4150	10	1	8610000	501	-2.96	0.59	12	0.02	-1964.00	9884.00	12480	20231221	-53.37	4570	20241118	27.35	5920	-1.69	20250102	5810	0.17	20250102	12450	-53.25	20240115	4570	27.35	20241118	0.32	N	308170	500	43 억	7565	N	N	0	N	N
132	20250102	140946	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5870	-60	5	-1.01	7232980	1234	33.18	5850	5920	5810	7700	4160	5930	5861.41	0.09	161	6083	6006	5873	5796	5663	6045	5835	43	1770	500	4150	10	1	8610000	505	-2.99	0.59	12	0.01	-1964.00	9884.00	12480	20231221	-52.96	4570	20241118	28.45	5920	-0.84	20250102	5810	1.03	20250102	12450	-52.85	20240115	4570	28.45	20241118	0.32	N	308170	500	43 억	7565	N	N	0	N	N
133	20250102	130950	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5890	-40	5	-0.67	6940520	1184	31.84	5850	5920	5810	7700	4160	5930	5861.93	0.09	164	6083	6006	5873	5796	5663	6045	5835	43	1770	500	4150	10	1	8610000	507	-3.00	0.60	12	0.01	-1964.00	9884.00	12480	20231221	-52.80	4570	20241118	28.88	5920	-0.51	20250102	5810	1.38	20250102	12450	-52.69	20240115	4570	28.88	20241118	0.32	N	308170	500	43 억	7565	N	N	0	N	N
134	20250102	120947	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5900	-30	5	-0.51	3146350	535	14.39	5850	5920	5810	7700	4160	5930	5881.03	0.09	165	6083	6006	5873	5796	5663	6045	5835	43	1770	500	4150	10	1	8610000	508	-3.00	0.60	12	0.01	-1964.00	9884.00	12480	20231221	-52.72	4570	20241118	29.10	5920	-0.34	20250102	5810	1.55	20250102	12450	-52.61	20240115	4570	29.10	20241118	0.32	N	308170	500	43 억	7565	N	N	0	N	N
135	20250102	110938	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5900	-30	5	-0.51	3010450	512	13.77	5850	5920	5810	7700	4160	5930	5879.79	0.09	165	6083	6006	5873	5796	5663	6045	5835	43	1770	500	4150	10	1	8610000	508	-3.00	0.60	12	0.01	-1964.00	9884.00	12480	20231221	-52.72	4570	20241118	29.10	5920	-0.34	20250102	5810	1.55	20250102	12450	-52.61	20240115	4570	29.10	20241118	0.32	N	308170	500	43 억	7565	N	N	0	N	N
136	20250102	100945	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	-50	5	-0.84	1495810	256	6.88	5850	5900	5810	7700	4160	5930	5843.01	0.09	177	6083	6006	5873	5796	5663	6045	5835	43	1770	500	4150	10	1	8610000	506	-2.99	0.59	12	0.00	-1964.00	9884.00	12480	20231221	-52.88	4570	20241118	28.67	5900	-0.34	20250102	5810	1.20	20250102	12450	-52.77	20240115	4570	28.67	20241118	0.32	N	308170	500	43 억	7565	N	N	0	N	N
137	20250102	090935	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5930	0	3	0.00	0	0	0.00	0	0	0	7700	4160	5930	0.00	0.09	0	6083	6006	5873	5796	5663	6045	5835	43	1770	500	4150	10	1	8610000	511	-3.02	0.60	12	0.00	-1964.00	9884.00	12480	20231221	-52.48	4570	20241118	29.76	0	0.00	0	0	0.00	0	12450	-52.37	20240115	4570	29.76	20241118	0.32	N	308170	500	43 억	7565	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History