KissMeData/023000/price/prices-20250101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2400	0	3	0.00	6867670	2854	43.36	2400	2430	2390	3120	1680	2400	2406.33	0.32	-76	2436	2417	2396	2377	2356	2407	2367	200	720	500	1720	5	1	40000000	960	5.78	0.39	12	0.01	415.00	6082.00	3065	20240216	-21.70	2200	20241209	9.09	2505	-4.19	20250116	2340	2.56	20250106	3065	-21.70	20240216	2200	9.09	20241209	0.41	N	023000	500	200 억	127174	N	N	1	N	N
3	20250124	150346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2400	0	3	0.00	5659545	2350	35.70	2400	2430	2400	3120	1680	2400	2408.32	0.32	-1	2436	2417	2396	2377	2356	2407	2367	200	720	500	1720	5	1	40000000	960	5.78	0.39	12	0.01	415.00	6082.00	3065	20240216	-21.70	2200	20241209	9.09	2505	-4.19	20250116	2340	2.56	20250106	3065	-21.70	20240216	2200	9.09	20241209	0.41	N	023000	500	200 억	127174	N	N	0	N	N
4	20250124	140346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2400	0	3	0.00	5361675	2226	33.82	2400	2430	2400	3120	1680	2400	2408.66	0.32	-1	2436	2417	2396	2377	2356	2407	2367	200	720	500	1720	5	1	40000000	960	5.78	0.39	12	0.01	415.00	6082.00	3065	20240216	-21.70	2200	20241209	9.09	2505	-4.19	20250116	2340	2.56	20250106	3065	-21.70	20240216	2200	9.09	20241209	0.41	N	023000	500	200 억	127174	N	N	0	N	N
5	20250124	130347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2405	5	2	0.21	5198305	2158	32.79	2400	2430	2400	3120	1680	2400	2408.85	0.32	-1	2436	2417	2396	2377	2356	2407	2367	200	720	500	1720	5	1	40000000	962	5.80	0.40	12	0.01	415.00	6082.00	3065	20240216	-21.53	2200	20241209	9.32	2505	-3.99	20250116	2340	2.78	20250106	3065	-21.53	20240216	2200	9.32	20241209	0.41	N	023000	500	200 억	127174	N	N	0	N	N
6	20250124	120345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2400	0	3	0.00	5097160	2116	32.15	2400	2430	2400	3120	1680	2400	2408.87	0.32	-1	2436	2417	2396	2377	2356	2407	2367	200	720	500	1720	5	1	40000000	960	5.78	0.39	12	0.01	415.00	6082.00	3065	20240216	-21.70	2200	20241209	9.09	2505	-4.19	20250116	2340	2.56	20250106	3065	-21.70	20240216	2200	9.09	20241209	0.41	N	023000	500	200 억	127174	N	N	0	N	N
7	20250124	110347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2420	20	2	0.83	2667850	1108	16.83	2400	2430	2400	3120	1680	2400	2407.81	0.32	-1	2436	2417	2396	2377	2356	2407	2367	200	720	500	1720	5	1	40000000	968	5.83	0.40	12	0.00	415.00	6082.00	3065	20240216	-21.04	2200	20241209	10.00	2505	-3.39	20250116	2340	3.42	20250106	3065	-21.04	20240216	2200	10.00	20241209	0.41	N	023000	500	200 억	127174	N	N	0	N	N
8	20250124	100345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2420	20	2	0.83	982540	407	6.18	2400	2430	2400	3120	1680	2400	2414.10	0.32	-1	2436	2417	2396	2377	2356	2407	2367	200	720	500	1720	5	1	40000000	968	5.83	0.40	12	0.00	415.00	6082.00	3065	20240216	-21.04	2200	20241209	10.00	2505	-3.39	20250116	2340	3.42	20250106	3065	-21.04	20240216	2200	10.00	20241209	0.41	N	023000	500	200 억	127174	N	N	0	N	N
9	20250124	090347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2420	20	2	0.83	357845	149	2.26	2400	2420	2400	3120	1680	2400	2401.64	0.32	-1	2436	2417	2396	2377	2356	2407	2367	200	720	500	1720	5	1	40000000	968	5.83	0.40	12	0.00	415.00	6082.00	3065	20240216	-21.04	2200	20241209	10.00	2505	-3.39	20250116	2340	3.42	20250106	3065	-21.04	20240216	2200	10.00	20241209	0.41	N	023000	500	200 억	127174	N	N	0	N	N
10	20250123	160346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2400	-10	5	-0.41	15743200	6582	54.62	2415	2415	2375	3130	1690	2410	2391.85	0.32	-99	2466	2437	2416	2387	2366	2427	2377	200	720	500	1730	5	1	40000000	960	5.78	0.39	12	0.02	415.00	6082.00	3065	20240216	-21.70	2200	20241209	9.09	2505	-4.19	20250116	2340	2.56	20250106	3065	-21.70	20240216	2200	9.09	20241209	0.41	N	023000	500	200 억	127155	N	N	0	N	N
11	20250123	150344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2380	-30	5	-1.24	15447090	6458	53.59	2415	2415	2375	3130	1690	2410	2391.93	0.32	-31	2466	2437	2416	2387	2366	2427	2377	200	720	500	1730	5	1	40000000	952	5.73	0.39	12	0.02	415.00	6082.00	3065	20240216	-22.35	2200	20241209	8.18	2505	-4.99	20250116	2340	1.71	20250106	3065	-22.35	20240216	2200	8.18	20241209	0.41	N	023000	500	200 억	127155	N	N	0	N	N
12	20250123	140345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2400	-10	5	-0.41	15260790	6380	52.94	2415	2415	2375	3130	1690	2410	2391.97	0.32	41	2466	2437	2416	2387	2366	2427	2377	200	720	500	1730	5	1	40000000	960	5.78	0.39	12	0.02	415.00	6082.00	3065	20240216	-21.70	2200	20241209	9.09	2505	-4.19	20250116	2340	2.56	20250106	3065	-21.70	20240216	2200	9.09	20241209	0.41	N	023000	500	200 억	127155	N	N	0	N	N
13	20250123	130344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2395	-15	5	-0.62	14165125	5920	49.12	2415	2415	2380	3130	1690	2410	2392.76	0.32	40	2466	2437	2416	2387	2366	2427	2377	200	720	500	1730	5	1	40000000	958	5.77	0.39	12	0.01	415.00	6082.00	3065	20240216	-21.86	2200	20241209	8.86	2505	-4.39	20250116	2340	2.35	20250106	3065	-21.86	20240216	2200	8.86	20241209	0.41	N	023000	500	200 억	127155	N	N	0	N	N
14	20250123	120344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2405	-5	5	-0.21	9814945	4102	34.04	2415	2415	2385	3130	1690	2410	2392.72	0.32	40	2466	2437	2416	2387	2366	2427	2377	200	720	500	1730	5	1	40000000	962	5.80	0.40	12	0.01	415.00	6082.00	3065	20240216	-21.53	2200	20241209	9.32	2505	-3.99	20250116	2340	2.78	20250106	3065	-21.53	20240216	2200	9.32	20241209	0.41	N	023000	500	200 억	127155	N	N	0	N	N
15	20250123	110345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2410	0	3	0.00	9786035	4090	33.94	2415	2415	2385	3130	1690	2410	2392.67	0.32	40	2466	2437	2416	2387	2366	2427	2377	200	720	500	1730	5	1	40000000	964	5.81	0.40	12	0.01	415.00	6082.00	3065	20240216	-21.37	2200	20241209	9.55	2505	-3.79	20250116	2340	2.99	20250106	3065	-21.37	20240216	2200	9.55	20241209	0.41	N	023000	500	200 억	127155	N	N	0	N	N
16	20250123	100343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2405	-5	5	-0.21	9550340	3992	33.13	2415	2415	2385	3130	1690	2410	2392.37	0.32	40	2466	2437	2416	2387	2366	2427	2377	200	720	500	1730	5	1	40000000	962	5.80	0.40	12	0.01	415.00	6082.00	3065	20240216	-21.53	2200	20241209	9.32	2505	-3.99	20250116	2340	2.78	20250106	3065	-21.53	20240216	2200	9.32	20241209	0.41	N	023000	500	200 억	127155	N	N	0	N	N
17	20250123	090343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2410	0	3	0.00	0	0	0.00	0	0	0	3130	1690	2410	0.00	0.32	0	2466	2437	2416	2387	2366	2427	2377	200	720	500	1730	5	1	40000000	964	5.81	0.40	12	0.00	415.00	6082.00	3065	20240216	-21.37	2200	20241209	9.55	2505	-3.79	20250116	2340	2.99	20250106	3065	-21.37	20240216	2200	9.55	20241209	0.41	N	023000	500	200 억	127155	N	N	0	N	N
18	20250122	160343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2410	-10	5	-0.41	29108475	12051	40.09	2440	2445	2395	3145	1695	2420	2415.45	0.32	-140	2520	2470	2410	2360	2300	2495	2385	200	725	500	1740	5	1	40000000	964	5.81	0.40	12	0.03	415.00	6082.00	3065	20240216	-21.37	2200	20241209	9.55	2505	-3.79	20250116	2340	2.99	20250106	3065	-21.37	20240216	2200	9.55	20241209	0.41	N	023000	500	200 억	127295	N	N	8	N	N
19	20250122	150342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2420	0	3	0.00	25893590	10717	35.65	2440	2445	2395	3145	1695	2420	2416.12	0.32	76	2520	2470	2410	2360	2300	2495	2385	200	725	500	1740	5	1	40000000	968	5.83	0.40	12	0.03	415.00	6082.00	3065	20240216	-21.04	2200	20241209	10.00	2505	-3.39	20250116	2340	3.42	20250106	3065	-21.04	20240216	2200	10.00	20241209	0.41	N	023000	500	200 억	127295	N	N	8	N	N
20	20250122	140341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2430	10	2	0.41	24368430	10088	33.56	2440	2445	2395	3145	1695	2420	2415.59	0.32	78	2520	2470	2410	2360	2300	2495	2385	200	725	500	1740	5	1	40000000	972	5.86	0.40	12	0.03	415.00	6082.00	3065	20240216	-20.72	2200	20241209	10.45	2505	-2.99	20250116	2340	3.85	20250106	3065	-20.72	20240216	2200	10.45	20241209	0.41	N	023000	500	200 억	127295	N	N	8	N	N
21	20250122	130343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2425	5	2	0.21	22903140	9485	31.55	2440	2445	2395	3145	1695	2420	2414.67	0.32	630	2520	2470	2410	2360	2300	2495	2385	200	725	500	1740	5	1	40000000	970	5.84	0.40	12	0.02	415.00	6082.00	3065	20240216	-20.88	2200	20241209	10.23	2505	-3.19	20250116	2340	3.63	20250106	3065	-20.88	20240216	2200	10.23	20241209	0.41	N	023000	500	200 억	127295	N	N	8	N	N
22	20250122	120342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2420	0	3	0.00	15577185	6464	21.50	2440	2445	2395	3145	1695	2420	2409.84	0.32	630	2520	2470	2410	2360	2300	2495	2385	200	725	500	1740	5	1	40000000	968	5.83	0.40	12	0.02	415.00	6082.00	3065	20240216	-21.04	2200	20241209	10.00	2505	-3.39	20250116	2340	3.42	20250106	3065	-21.04	20240216	2200	10.00	20241209	0.41	N	023000	500	200 억	127295	N	N	8	N	N
23	20250122	110342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2415	-5	5	-0.21	10323110	4279	14.23	2440	2445	2400	3145	1695	2420	2412.51	0.32	630	2520	2470	2410	2360	2300	2495	2385	200	725	500	1740	5	1	40000000	966	5.82	0.40	12	0.01	415.00	6082.00	3065	20240216	-21.21	2200	20241209	9.77	2505	-3.59	20250116	2340	3.21	20250106	3065	-21.21	20240216	2200	9.77	20241209	0.41	N	023000	500	200 억	127295	N	N	8	N	N
24	20250122	100342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2425	5	2	0.21	3509335	1453	4.83	2440	2445	2405	3145	1695	2420	2415.23	0.32	480	2520	2470	2410	2360	2300	2495	2385	200	725	500	1740	5	1	40000000	970	5.84	0.40	12	0.00	415.00	6082.00	3065	20240216	-20.88	2200	20241209	10.23	2505	-3.19	20250116	2340	3.63	20250106	3065	-20.88	20240216	2200	10.23	20241209	0.41	N	023000	500	200 억	127295	N	N	8	N	N
25	20250122	090343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2440	20	2	0.83	375365	155	0.52	2440	2445	2410	3145	1695	2420	2421.71	0.32	-2	2520	2470	2410	2360	2300	2495	2385	200	725	500	1740	5	1	40000000	976	5.88	0.40	12	0.00	415.00	6082.00	3065	20240216	-20.39	2200	20241209	10.91	2505	-2.59	20250116	2340	4.27	20250106	3065	-20.39	20240216	2200	10.91	20241209	0.41	N	023000	500	200 억	127295	N	N	8	N	N
26	20250121	160341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2420	5	2	0.21	71692510	30061	309.24	2415	2460	2350	3135	1695	2415	2384.90	0.32	-584	2491	2452	2431	2392	2371	2442	2382	200	720	500	1730	5	1	40000000	968	5.83	0.40	12	0.08	415.00	6082.00	3065	20240216	-21.04	2200	20241209	10.00	2505	-3.39	20250116	2340	3.42	20250106	3065	-21.04	20240216	2200	10.00	20241209	0.42	N	023000	500	200 억	127212	N	N	8	N	N
27	20250121	150342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2435	20	2	0.83	68308560	28666	294.89	2415	2460	2350	3135	1695	2415	2382.91	0.32	-548	2491	2452	2431	2392	2371	2442	2382	200	720	500	1730	5	1	40000000	974	5.87	0.40	12	0.07	415.00	6082.00	3065	20240216	-20.55	2200	20241209	10.68	2505	-2.79	20250116	2340	4.06	20250106	3065	-20.55	20240216	2200	10.68	20241209	0.42	N	023000	500	200 억	127212	N	N	18	N	N
28	20250121	140342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2415	0	3	0.00	63081415	26515	272.76	2415	2460	2350	3135	1695	2415	2379.08	0.32	-548	2491	2452	2431	2392	2371	2442	2382	200	720	500	1730	5	1	40000000	966	5.82	0.40	12	0.07	415.00	6082.00	3065	20240216	-21.21	2200	20241209	9.77	2505	-3.59	20250116	2340	3.21	20250106	3065	-21.21	20240216	2200	9.77	20241209	0.42	N	023000	500	200 억	127212	N	N	18	N	N
29	20250121	130341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2400	-15	5	-0.62	61813330	25985	267.31	2415	2460	2350	3135	1695	2415	2378.81	0.32	-548	2491	2452	2431	2392	2371	2442	2382	200	720	500	1730	5	1	40000000	960	5.78	0.39	12	0.06	415.00	6082.00	3065	20240216	-21.70	2200	20241209	9.09	2505	-4.19	20250116	2340	2.56	20250106	3065	-21.70	20240216	2200	9.09	20241209	0.42	N	023000	500	200 억	127212	N	N	18	N	N
30	20250121	120332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2420	5	2	0.21	61656595	25920	266.64	2415	2460	2350	3135	1695	2415	2378.73	0.32	-580	2491	2452	2431	2392	2371	2442	2382	200	720	500	1730	5	1	40000000	968	5.83	0.40	12	0.06	415.00	6082.00	3065	20240216	-21.04	2200	20241209	10.00	2505	-3.39	20250116	2340	3.42	20250106	3065	-21.04	20240216	2200	10.00	20241209	0.42	N	023000	500	200 억	127212	N	N	18	N	N
31	20250121	110328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	-65	5	-2.69	47848570	20159	207.38	2415	2460	2350	3135	1695	2415	2373.56	0.32	-580	2491	2452	2431	2392	2371	2442	2382	200	720	500	1730	5	1	40000000	940	5.66	0.39	12	0.05	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2340	0.43	20250106	3065	-23.33	20240216	2200	6.82	20241209	0.42	N	023000	500	200 억	127212	N	N	18	N	N
32	20250121	100324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	-40	5	-1.66	18015315	7499	77.14	2415	2460	2375	3135	1695	2415	2402.36	0.32	878	2491	2452	2431	2392	2371	2442	2382	200	720	500	1730	5	1	40000000	950	5.72	0.39	12	0.02	415.00	6082.00	3065	20240216	-22.51	2200	20241209	7.95	2505	-5.19	20250116	2340	1.50	20250106	3065	-22.51	20240216	2200	7.95	20241209	0.42	N	023000	500	200 억	127212	N	N	18	N	N
33	20250121	090341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2455	40	2	1.66	1033190	427	4.39	2415	2460	2410	3135	1695	2415	2419.65	0.32	-25	2491	2452	2431	2392	2371	2442	2382	200	720	500	1730	5	1	40000000	982	5.92	0.40	12	0.00	415.00	6082.00	3065	20240216	-19.90	2200	20241209	11.59	2505	-2.00	20250116	2340	4.91	20250106	3065	-19.90	20240216	2200	11.59	20241209	0.42	N	023000	500	200 억	127212	N	N	18	N	N
34	20250120	160339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2415	-40	5	-1.63	23680845	9708	49.86	2455	2470	2410	3190	1720	2455	2439.31	0.32	-674	2521	2487	2461	2427	2401	2475	2415	200	735	500	1760	5	1	40000000	966	5.82	0.40	12	0.02	415.00	6082.00	3065	20240216	-21.21	2200	20241209	9.77	2505	-3.59	20250116	2340	3.21	20250106	3065	-21.21	20240216	2200	9.77	20241209	0.41	N	023000	500	200 억	127262	N	N	18	N	N
35	20250120	150341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2420	-35	5	-1.43	22248065	9115	46.82	2455	2470	2410	3190	1720	2455	2440.82	0.32	-421	2521	2487	2461	2427	2401	2475	2415	200	735	500	1760	5	1	40000000	968	5.83	0.40	12	0.02	415.00	6082.00	3065	20240216	-21.04	2200	20241209	10.00	2505	-3.39	20250116	2340	3.42	20250106	3065	-21.04	20240216	2200	10.00	20241209	0.41	N	023000	500	200 억	127262	N	N	8	N	N
36	20250120	140340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2425	-30	5	-1.22	21654150	8870	45.56	2455	2470	2410	3190	1720	2455	2441.28	0.32	-381	2521	2487	2461	2427	2401	2475	2415	200	735	500	1760	5	1	40000000	970	5.84	0.40	12	0.02	415.00	6082.00	3065	20240216	-20.88	2200	20241209	10.23	2505	-3.19	20250116	2340	3.63	20250106	3065	-20.88	20240216	2200	10.23	20241209	0.41	N	023000	500	200 억	127262	N	N	8	N	N
37	20250120	130339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2425	-30	5	-1.22	21564425	8833	45.37	2455	2470	2410	3190	1720	2455	2441.35	0.32	-381	2521	2487	2461	2427	2401	2475	2415	200	735	500	1760	5	1	40000000	970	5.84	0.40	12	0.02	415.00	6082.00	3065	20240216	-20.88	2200	20241209	10.23	2505	-3.19	20250116	2340	3.63	20250106	3065	-20.88	20240216	2200	10.23	20241209	0.41	N	023000	500	200 억	127262	N	N	8	N	N
38	20250120	120340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2430	-25	5	-1.02	20744735	8495	43.63	2455	2470	2410	3190	1720	2455	2441.99	0.32	-381	2521	2487	2461	2427	2401	2475	2415	200	735	500	1760	5	1	40000000	972	5.86	0.40	12	0.02	415.00	6082.00	3065	20240216	-20.72	2200	20241209	10.45	2505	-2.99	20250116	2340	3.85	20250106	3065	-20.72	20240216	2200	10.45	20241209	0.41	N	023000	500	200 억	127262	N	N	8	N	N
39	20250120	110340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2455	0	3	0.00	14469555	5915	30.38	2455	2470	2410	3190	1720	2455	2446.25	0.32	-381	2521	2487	2461	2427	2401	2475	2415	200	735	500	1760	5	1	40000000	982	5.92	0.40	12	0.01	415.00	6082.00	3065	20240216	-19.90	2200	20241209	11.59	2505	-2.00	20250116	2340	4.91	20250106	3065	-19.90	20240216	2200	11.59	20241209	0.41	N	023000	500	200 억	127262	N	N	8	N	N
40	20250120	100340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2455	0	3	0.00	13939290	5699	29.27	2455	2470	2410	3190	1720	2455	2445.92	0.32	-381	2521	2487	2461	2427	2401	2475	2415	200	735	500	1760	5	1	40000000	982	5.92	0.40	12	0.01	415.00	6082.00	3065	20240216	-19.90	2200	20241209	11.59	2505	-2.00	20250116	2340	4.91	20250106	3065	-19.90	20240216	2200	11.59	20241209	0.41	N	023000	500	200 억	127262	N	N	8	N	N
41	20250120	090341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2450	-5	5	-0.20	475760	194	1.00	2455	2465	2450	3190	1720	2455	2452.37	0.32	-18	2521	2487	2461	2427	2401	2475	2415	200	735	500	1760	5	1	40000000	980	5.90	0.40	12	0.00	415.00	6082.00	3065	20240216	-20.07	2200	20241209	11.36	2505	-2.20	20250116	2340	4.70	20250106	3065	-20.07	20240216	2200	11.36	20241209	0.41	N	023000	500	200 억	127262	N	N	8	N	N
42	20250117	160338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2455	-45	5	-1.80	47914320	19469	40.58	2495	2495	2435	3250	1750	2500	2461.06	0.32	1299	2586	2542	2461	2417	2336	2565	2440	200	750	500	1800	5	1	40000000	982	5.92	0.40	12	0.05	415.00	6082.00	3065	20240216	-19.90	2200	20241209	11.59	2505	-2.00	20250116	2340	4.91	20250106	3065	-19.90	20240216	2200	11.59	20241209	0.41	N	023000	500	200 억	126903	N	N	8	N	N
43	20250117	150339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2465	-35	5	-1.40	44920355	18250	38.04	2495	2495	2435	3250	1750	2500	2461.39	0.32	1351	2586	2542	2461	2417	2336	2565	2440	200	750	500	1800	5	1	40000000	986	5.94	0.41	12	0.05	415.00	6082.00	3065	20240216	-19.58	2200	20241209	12.05	2505	-1.60	20250116	2340	5.34	20250106	3065	-19.58	20240216	2200	12.05	20241209	0.41	N	023000	500	200 억	126903	N	N	16	N	N
44	20250117	140340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2465	-35	5	-1.40	44841365	18218	37.97	2495	2495	2435	3250	1750	2500	2461.38	0.32	1325	2586	2542	2461	2417	2336	2565	2440	200	750	500	1800	5	1	40000000	986	5.94	0.41	12	0.05	415.00	6082.00	3065	20240216	-19.58	2200	20241209	12.05	2505	-1.60	20250116	2340	5.34	20250106	3065	-19.58	20240216	2200	12.05	20241209	0.41	N	023000	500	200 억	126903	N	N	16	N	N
45	20250117	130339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2465	-35	5	-1.40	39259295	15951	33.24	2495	2495	2435	3250	1750	2500	2461.24	0.32	1299	2586	2542	2461	2417	2336	2565	2440	200	750	500	1800	5	1	40000000	986	5.94	0.41	12	0.04	415.00	6082.00	3065	20240216	-19.58	2200	20241209	12.05	2505	-1.60	20250116	2340	5.34	20250106	3065	-19.58	20240216	2200	12.05	20241209	0.41	N	023000	500	200 억	126903	N	N	16	N	N
46	20250117	120340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2465	-35	5	-1.40	38730330	15736	32.80	2495	2495	2435	3250	1750	2500	2461.26	0.32	1299	2586	2542	2461	2417	2336	2565	2440	200	750	500	1800	5	1	40000000	986	5.94	0.41	12	0.04	415.00	6082.00	3065	20240216	-19.58	2200	20241209	12.05	2505	-1.60	20250116	2340	5.34	20250106	3065	-19.58	20240216	2200	12.05	20241209	0.41	N	023000	500	200 억	126903	N	N	16	N	N
47	20250117	110340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2470	-30	5	-1.20	33258185	13516	28.17	2495	2495	2435	3250	1750	2500	2460.65	0.32	1299	2586	2542	2461	2417	2336	2565	2440	200	750	500	1800	5	1	40000000	988	5.95	0.41	12	0.03	415.00	6082.00	3065	20240216	-19.41	2200	20241209	12.27	2505	-1.40	20250116	2340	5.56	20250106	3065	-19.41	20240216	2200	12.27	20241209	0.41	N	023000	500	200 억	126903	N	N	16	N	N
48	20250117	100341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2465	-35	5	-1.40	27772015	11291	23.53	2495	2495	2435	3250	1750	2500	2459.66	0.32	1299	2586	2542	2461	2417	2336	2565	2440	200	750	500	1800	5	1	40000000	986	5.94	0.41	12	0.03	415.00	6082.00	3065	20240216	-19.58	2200	20241209	12.05	2505	-1.60	20250116	2340	5.34	20250106	3065	-19.58	20240216	2200	12.05	20241209	0.41	N	023000	500	200 억	126903	N	N	16	N	N
49	20250117	090341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2495	-5	5	-0.20	1093885	439	0.91	2495	2495	2480	3250	1750	2500	2491.77	0.32	-254	2586	2542	2461	2417	2336	2565	2440	200	750	500	1800	5	1	40000000	998	6.01	0.41	12	0.00	415.00	6082.00	3065	20240216	-18.60	2200	20241209	13.41	2505	-0.40	20250116	2340	6.62	20250106	3065	-18.60	20240216	2200	13.41	20241209	0.41	N	023000	500	200 억	126903	N	N	16	N	N
50	20250116	160338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2500	125	2	5.26	109811390	44912	3950.04	2385	2505	2380	3085	1665	2375	2444.96	0.32	-1553	2388	2381	2373	2366	2358	2385	2370	200	710	500	1710	5	1	40000000	1000	6.02	0.41	12	0.11	415.00	6082.00	3065	20240216	-18.43	2200	20241209	13.64	2505	-0.20	20250116	2340	6.84	20250106	3065	-18.43	20240216	2200	13.64	20241209	0.41	N	023000	500	200 억	127675	N	N	16	N	N
51	20250116	150323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2420	45	2	1.89	97826290	40038	3521.37	2385	2505	2380	3085	1665	2375	2443.34	0.32	-1608	2388	2381	2373	2366	2358	2385	2370	200	710	500	1710	5	1	40000000	968	5.83	0.40	12	0.10	415.00	6082.00	3065	20240216	-21.04	2200	20241209	10.00	2505	-3.39	20250116	2340	3.42	20250106	3065	-21.04	20240216	2200	10.00	20241209	0.41	N	023000	500	200 억	127675	N	N	2	N	N
52	20250116	140340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2425	50	2	2.11	97431025	39875	3507.04	2385	2505	2380	3085	1665	2375	2443.41	0.32	-1608	2388	2381	2373	2366	2358	2385	2370	200	710	500	1710	5	1	40000000	970	5.84	0.40	12	0.10	415.00	6082.00	3065	20240216	-20.88	2200	20241209	10.23	2505	-3.19	20250116	2340	3.63	20250106	3065	-20.88	20240216	2200	10.23	20241209	0.41	N	023000	500	200 억	127675	N	N	2	N	N
53	20250116	130340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2420	45	2	1.89	97317725	39828	3502.90	2385	2505	2380	3085	1665	2375	2443.45	0.32	-1587	2388	2381	2373	2366	2358	2385	2370	200	710	500	1710	5	1	40000000	968	5.83	0.40	12	0.10	415.00	6082.00	3065	20240216	-21.04	2200	20241209	10.00	2505	-3.39	20250116	2340	3.42	20250106	3065	-21.04	20240216	2200	10.00	20241209	0.41	N	023000	500	200 억	127675	N	N	2	N	N
54	20250116	120340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2415	40	2	1.68	95511860	39079	3437.03	2385	2505	2380	3085	1665	2375	2444.07	0.32	-1552	2388	2381	2373	2366	2358	2385	2370	200	710	500	1710	5	1	40000000	966	5.82	0.40	12	0.10	415.00	6082.00	3065	20240216	-21.21	2200	20241209	9.77	2505	-3.59	20250116	2340	3.21	20250106	3065	-21.21	20240216	2200	9.77	20241209	0.41	N	023000	500	200 억	127675	N	N	2	N	N
55	20250116	110340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2445	70	2	2.95	88036460	35996	3165.88	2385	2505	2380	3085	1665	2375	2445.73	0.32	-1552	2388	2381	2373	2366	2358	2385	2370	200	710	500	1710	5	1	40000000	978	5.89	0.40	12	0.09	415.00	6082.00	3065	20240216	-20.23	2200	20241209	11.14	2505	-2.40	20250116	2340	4.49	20250106	3065	-20.23	20240216	2200	11.14	20241209	0.41	N	023000	500	200 억	127675	N	N	2	N	N
56	20250116	100340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2475	100	2	4.21	55412540	22804	2005.63	2385	2480	2380	3085	1665	2375	2429.95	0.32	-1765	2388	2381	2373	2366	2358	2385	2370	200	710	500	1710	5	1	40000000	990	5.96	0.41	12	0.06	415.00	6082.00	3065	20240216	-19.25	2200	20241209	12.50	2480	-0.20	20250116	2340	5.77	20250106	3065	-19.25	20240216	2200	12.50	20241209	0.41	N	023000	500	200 억	127675	N	N	2	N	N
57	20250116	090339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2385	10	2	0.42	2385	1	0.09	2385	2385	2385	3085	1665	2375	2385.00	0.32	0	2388	2381	2373	2366	2358	2385	2370	200	710	500	1710	5	1	40000000	954	5.75	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.19	2200	20241209	8.41	2390	-0.21	20250109	2340	1.92	20250106	3065	-22.19	20240216	2200	8.41	20241209	0.41	N	023000	500	200 억	127675	N	N	2	N	N
58	20250115	160338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	-5	5	-0.21	2695145	1137	8.35	2370	2380	2365	3090	1670	2380	2370.33	0.32	-181	2410	2395	2370	2355	2330	2402	2362	200	710	500	1710	5	1	40000000	950	5.72	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.51	2200	20241209	7.95	2390	-0.63	20250109	2340	1.50	20250106	3065	-22.51	20240216	2200	7.95	20241209	0.41	N	023000	500	200 억	127676	N	N	2	N	N
59	20250115	150339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	-10	5	-0.42	2483770	1048	7.70	2370	2380	2365	3090	1670	2380	2370.01	0.32	-181	2410	2395	2370	2355	2330	2402	2362	200	710	500	1710	5	1	40000000	948	5.71	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.68	2200	20241209	7.73	2390	-0.84	20250109	2340	1.28	20250106	3065	-22.68	20240216	2200	7.73	20241209	0.41	N	023000	500	200 억	127676	N	N	5	N	N
60	20250115	140340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	-5	5	-0.21	1295790	546	4.01	2370	2380	2370	3090	1670	2380	2373.24	0.32	-181	2410	2395	2370	2355	2330	2402	2362	200	710	500	1710	5	1	40000000	950	5.72	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.51	2200	20241209	7.95	2390	-0.63	20250109	2340	1.50	20250106	3065	-22.51	20240216	2200	7.95	20241209	0.41	N	023000	500	200 억	127676	N	N	5	N	N
61	20250115	130338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	-5	5	-0.21	930440	392	2.88	2370	2375	2370	3090	1670	2380	2373.57	0.32	-181	2410	2395	2370	2355	2330	2402	2362	200	710	500	1710	5	1	40000000	950	5.72	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.51	2200	20241209	7.95	2390	-0.63	20250109	2340	1.50	20250106	3065	-22.51	20240216	2200	7.95	20241209	0.41	N	023000	500	200 억	127676	N	N	5	N	N
62	20250115	120337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	-5	5	-0.21	697690	294	2.16	2370	2375	2370	3090	1670	2380	2373.10	0.32	-181	2410	2395	2370	2355	2330	2402	2362	200	710	500	1710	5	1	40000000	950	5.72	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.51	2200	20241209	7.95	2390	-0.63	20250109	2340	1.50	20250106	3065	-22.51	20240216	2200	7.95	20241209	0.41	N	023000	500	200 억	127676	N	N	5	N	N
63	20250115	110339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	-5	5	-0.21	595590	251	1.84	2370	2375	2370	3090	1670	2380	2372.87	0.32	-181	2410	2395	2370	2355	2330	2402	2362	200	710	500	1710	5	1	40000000	950	5.72	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.51	2200	20241209	7.95	2390	-0.63	20250109	2340	1.50	20250106	3065	-22.51	20240216	2200	7.95	20241209	0.41	N	023000	500	200 억	127676	N	N	5	N	N
64	20250115	100338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	-5	5	-0.21	348590	147	1.08	2370	2375	2370	3090	1670	2380	2371.36	0.32	-131	2410	2395	2370	2355	2330	2402	2362	200	710	500	1710	5	1	40000000	950	5.72	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.51	2200	20241209	7.95	2390	-0.63	20250109	2340	1.50	20250106	3065	-22.51	20240216	2200	7.95	20241209	0.41	N	023000	500	200 억	127676	N	N	5	N	N
65	20250115	090340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	-10	5	-0.42	2370	1	0.01	2370	2370	2370	3090	1670	2380	2370.00	0.32	-1	2410	2395	2370	2355	2330	2402	2362	200	710	500	1710	5	1	40000000	948	5.71	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.68	2200	20241209	7.73	2390	-0.84	20250109	2340	1.28	20250106	3065	-22.68	20240216	2200	7.73	20241209	0.41	N	023000	500	200 억	127676	N	N	5	N	N
66	20250114	160337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2380	15	2	0.63	32223425	13610	816.93	2375	2385	2345	3070	1660	2365	2367.63	0.32	-56	2391	2377	2371	2357	2351	2375	2355	200	705	500	1700	5	1	40000000	952	5.73	0.39	12	0.03	415.00	6082.00	3065	20240216	-22.35	2200	20241209	8.18	2390	-0.42	20250109	2340	1.71	20250106	3065	-22.35	20240216	2200	8.18	20241209	0.41	N	023000	500	200 억	127673	N	N	5	N	N
67	20250114	150337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2385	20	2	0.85	31854525	13455	807.62	2375	2385	2345	3070	1660	2365	2367.49	0.32	-37	2391	2377	2371	2357	2351	2375	2355	200	705	500	1700	5	1	40000000	954	5.75	0.39	12	0.03	415.00	6082.00	3065	20240216	-22.19	2200	20241209	8.41	2390	-0.21	20250109	2340	1.92	20250106	3065	-22.19	20240216	2200	8.41	20241209	0.41	N	023000	500	200 억	127673	N	N	2	N	N
68	20250114	140337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2385	20	2	0.85	31247585	13200	792.32	2375	2385	2345	3070	1660	2365	2367.24	0.32	-29	2391	2377	2371	2357	2351	2375	2355	200	705	500	1700	5	1	40000000	954	5.75	0.39	12	0.03	415.00	6082.00	3065	20240216	-22.19	2200	20241209	8.41	2390	-0.21	20250109	2340	1.92	20250106	3065	-22.19	20240216	2200	8.41	20241209	0.41	N	023000	500	200 억	127673	N	N	2	N	N
69	20250114	130337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2380	15	2	0.63	31128565	13150	789.32	2375	2385	2345	3070	1660	2365	2367.19	0.32	-25	2391	2377	2371	2357	2351	2375	2355	200	705	500	1700	5	1	40000000	952	5.73	0.39	12	0.03	415.00	6082.00	3065	20240216	-22.35	2200	20241209	8.18	2390	-0.42	20250109	2340	1.71	20250106	3065	-22.35	20240216	2200	8.18	20241209	0.41	N	023000	500	200 억	127673	N	N	2	N	N
70	20250114	120335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	5	2	0.21	29670120	12536	752.46	2375	2385	2345	3070	1660	2365	2366.79	0.32	-11	2391	2377	2371	2357	2351	2375	2355	200	705	500	1700	5	1	40000000	948	5.71	0.39	12	0.03	415.00	6082.00	3065	20240216	-22.68	2200	20241209	7.73	2390	-0.84	20250109	2340	1.28	20250106	3065	-22.68	20240216	2200	7.73	20241209	0.41	N	023000	500	200 억	127673	N	N	2	N	N
71	20250114	110337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2380	15	2	0.63	26388510	11157	669.69	2375	2385	2345	3070	1660	2365	2365.20	0.32	-11	2391	2377	2371	2357	2351	2375	2355	200	705	500	1700	5	1	40000000	952	5.73	0.39	12	0.03	415.00	6082.00	3065	20240216	-22.35	2200	20241209	8.18	2390	-0.42	20250109	2340	1.71	20250106	3065	-22.35	20240216	2200	8.18	20241209	0.41	N	023000	500	200 억	127673	N	N	2	N	N
72	20250114	100336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2380	15	2	0.63	6036755	2556	153.42	2375	2385	2345	3070	1660	2365	2361.80	0.32	0	2391	2377	2371	2357	2351	2375	2355	200	705	500	1700	5	1	40000000	952	5.73	0.39	12	0.01	415.00	6082.00	3065	20240216	-22.35	2200	20241209	8.18	2390	-0.42	20250109	2340	1.71	20250106	3065	-22.35	20240216	2200	8.18	20241209	0.41	N	023000	500	200 억	127673	N	N	2	N	N
73	20250114	090335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	0	3	0.00	0	0	0.00	0	0	0	3070	1660	2365	0.00	0.32	0	2391	2377	2371	2357	2351	2375	2355	200	705	500	1700	5	1	40000000	946	5.70	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.84	2200	20241209	7.50	2390	-1.05	20250109	2340	1.07	20250106	3065	-22.84	20240216	2200	7.50	20241209	0.41	N	023000	500	200 억	127673	N	N	2	N	N
74	20250113	160333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	-5	5	-0.21	3953795	1666	79.87	2385	2385	2365	3080	1660	2370	2373.24	0.32	839	2386	2377	2366	2357	2346	2382	2362	200	710	500	1700	5	1	40000000	946	5.70	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.84	2200	20241209	7.50	2390	-1.05	20250109	2340	1.07	20250106	3065	-22.84	20240216	2200	7.50	20241209	0.41	N	023000	500	200 억	127673	N	N	2	N	N
75	20250113	150334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	-5	5	-0.21	3923050	1653	79.24	2385	2385	2365	3080	1660	2370	2373.29	0.32	850	2386	2377	2366	2357	2346	2382	2362	200	710	500	1700	5	1	40000000	946	5.70	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.84	2200	20241209	7.50	2390	-1.05	20250109	2340	1.07	20250106	3065	-22.84	20240216	2200	7.50	20241209	0.41	N	023000	500	200 억	127673	N	N	33	N	N
76	20250113	140331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2380	10	2	0.42	3465635	1460	69.99	2385	2385	2370	3080	1660	2370	2373.72	0.32	850	2386	2377	2366	2357	2346	2382	2362	200	710	500	1700	5	1	40000000	952	5.73	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.35	2200	20241209	8.18	2390	-0.42	20250109	2340	1.71	20250106	3065	-22.35	20240216	2200	8.18	20241209	0.41	N	023000	500	200 억	127673	N	N	33	N	N
77	20250113	130329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2380	10	2	0.42	3453735	1455	69.75	2385	2385	2370	3080	1660	2370	2373.70	0.32	850	2386	2377	2366	2357	2346	2382	2362	200	710	500	1700	5	1	40000000	952	5.73	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.35	2200	20241209	8.18	2390	-0.42	20250109	2340	1.71	20250106	3065	-22.35	20240216	2200	8.18	20241209	0.41	N	023000	500	200 억	127673	N	N	33	N	N
78	20250113	120329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2380	10	2	0.42	3448980	1453	69.65	2385	2385	2370	3080	1660	2370	2373.70	0.32	850	2386	2377	2366	2357	2346	2382	2362	200	710	500	1700	5	1	40000000	952	5.73	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.35	2200	20241209	8.18	2390	-0.42	20250109	2340	1.71	20250106	3065	-22.35	20240216	2200	8.18	20241209	0.41	N	023000	500	200 억	127673	N	N	33	N	N
79	20250113	110330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2380	10	2	0.42	3387315	1427	68.41	2385	2385	2370	3080	1660	2370	2373.73	0.32	850	2386	2377	2366	2357	2346	2382	2362	200	710	500	1700	5	1	40000000	952	5.73	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.35	2200	20241209	8.18	2390	-0.42	20250109	2340	1.71	20250106	3065	-22.35	20240216	2200	8.18	20241209	0.41	N	023000	500	200 억	127673	N	N	33	N	N
80	20250113	100329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2380	10	2	0.42	3273075	1379	66.11	2385	2385	2370	3080	1660	2370	2373.51	0.32	850	2386	2377	2366	2357	2346	2382	2362	200	710	500	1700	5	1	40000000	952	5.73	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.35	2200	20241209	8.18	2390	-0.42	20250109	2340	1.71	20250106	3065	-22.35	20240216	2200	8.18	20241209	0.41	N	023000	500	200 억	127673	N	N	33	N	N
81	20250113	090333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2385	15	2	0.63	59625	25	1.20	2385	2385	2385	3080	1660	2370	2385.00	0.32	0	2386	2377	2366	2357	2346	2382	2362	200	710	500	1700	5	1	40000000	954	5.75	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.19	2200	20241209	8.41	2390	-0.21	20250109	2340	1.92	20250106	3065	-22.19	20240216	2200	8.41	20241209	0.41	N	023000	500	200 억	127673	N	N	33	N	N
82	20250110	160328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	5	2	0.21	4931830	2086	29.33	2365	2375	2355	3070	1660	2365	2364.25	0.32	-496	2408	2386	2368	2346	2328	2377	2337	200	705	500	1700	5	1	40000000	948	5.71	0.39	12	0.01	415.00	6082.00	3065	20240216	-22.68	2200	20241209	7.73	2390	-0.84	20250109	2340	1.28	20250106	3065	-22.68	20240216	2200	7.73	20241209	0.41	N	023000	500	200 억	127810	N	N	33	N	N
83	20250110	150329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	0	3	0.00	4595290	1944	27.34	2365	2375	2355	3070	1660	2365	2363.83	0.32	-385	2408	2386	2368	2346	2328	2377	2337	200	705	500	1700	5	1	40000000	946	5.70	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.84	2200	20241209	7.50	2390	-1.05	20250109	2340	1.07	20250106	3065	-22.84	20240216	2200	7.50	20241209	0.41	N	023000	500	200 억	127810	N	N	1	N	N
84	20250110	140328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	-10	5	-0.42	4472330	1892	26.61	2365	2375	2355	3070	1660	2365	2363.81	0.32	-385	2408	2386	2368	2346	2328	2377	2337	200	705	500	1700	5	1	40000000	942	5.67	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.16	2200	20241209	7.05	2390	-1.46	20250109	2340	0.64	20250106	3065	-23.16	20240216	2200	7.05	20241209	0.41	N	023000	500	200 억	127810	N	N	1	N	N
85	20250110	130328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	5	2	0.21	3372465	1426	20.05	2365	2375	2355	3070	1660	2365	2364.98	0.32	-385	2408	2386	2368	2346	2328	2377	2337	200	705	500	1700	5	1	40000000	948	5.71	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.68	2200	20241209	7.73	2390	-0.84	20250109	2340	1.28	20250106	3065	-22.68	20240216	2200	7.73	20241209	0.41	N	023000	500	200 억	127810	N	N	1	N	N
86	20250110	120329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	5	2	0.21	3249225	1374	19.32	2365	2375	2355	3070	1660	2365	2364.79	0.32	-385	2408	2386	2368	2346	2328	2377	2337	200	705	500	1700	5	1	40000000	948	5.71	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.68	2200	20241209	7.73	2390	-0.84	20250109	2340	1.28	20250106	3065	-22.68	20240216	2200	7.73	20241209	0.41	N	023000	500	200 억	127810	N	N	1	N	N
87	20250110	110328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	-10	5	-0.42	3242120	1371	19.28	2365	2375	2355	3070	1660	2365	2364.78	0.32	-385	2408	2386	2368	2346	2328	2377	2337	200	705	500	1700	5	1	40000000	942	5.67	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.16	2200	20241209	7.05	2390	-1.46	20250109	2340	0.64	20250106	3065	-23.16	20240216	2200	7.05	20241209	0.41	N	023000	500	200 억	127810	N	N	1	N	N
88	20250110	100328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	0	3	0.00	764095	323	4.54	2365	2370	2360	3070	1660	2365	2365.62	0.32	-178	2408	2386	2368	2346	2328	2377	2337	200	705	500	1700	5	1	40000000	946	5.70	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.84	2200	20241209	7.50	2390	-1.05	20250109	2340	1.07	20250106	3065	-22.84	20240216	2200	7.50	20241209	0.41	N	023000	500	200 억	127810	N	N	1	N	N
89	20250110	090329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	0	3	0.00	312180	132	1.86	2365	2365	2365	3070	1660	2365	2365.00	0.32	-132	2408	2386	2368	2346	2328	2377	2337	200	705	500	1700	5	1	40000000	946	5.70	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.84	2200	20241209	7.50	2390	-1.05	20250109	2340	1.07	20250106	3065	-22.84	20240216	2200	7.50	20241209	0.41	N	023000	500	200 억	127810	N	N	1	N	N
90	20250109	160327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	-10	5	-0.42	16817190	7111	452.64	2380	2390	2350	3085	1665	2375	2364.95	0.32	498	2398	2386	2363	2351	2328	2392	2357	200	710	500	1710	5	1	40000000	946	5.70	0.39	12	0.02	415.00	6082.00	3065	20240102	-22.84	2200	20241209	7.50	2390	-1.05	20250109	2340	1.07	20250106	3065	-22.84	20240216	2200	7.50	20241209	0.41	N	023000	500	200 억	127935	N	N	1	N	N
91	20250109	150329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	-10	5	-0.42	16481360	6969	443.60	2380	2390	2350	3085	1665	2375	2364.95	0.32	503	2398	2386	2363	2351	2328	2392	2357	200	710	500	1710	5	1	40000000	946	5.70	0.39	12	0.02	415.00	6082.00	3065	20240102	-22.84	2200	20241209	7.50	2390	-1.05	20250109	2340	1.07	20250106	3065	-22.84	20240216	2200	7.50	20241209	0.41	N	023000	500	200 억	127935	N	N	23	N	N
92	20250109	140328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2380	5	2	0.21	9561455	4039	257.10	2380	2390	2350	3085	1665	2375	2367.28	0.32	-75	2398	2386	2363	2351	2328	2392	2357	200	710	500	1710	5	1	40000000	952	5.73	0.39	12	0.01	415.00	6082.00	3065	20240102	-22.35	2200	20241209	8.18	2390	-0.42	20250109	2340	1.71	20250106	3065	-22.35	20240216	2200	8.18	20241209	0.41	N	023000	500	200 억	127935	N	N	23	N	N
93	20250109	130327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	-10	5	-0.42	7504195	3171	201.85	2380	2390	2350	3085	1665	2375	2366.51	0.32	-75	2398	2386	2363	2351	2328	2392	2357	200	710	500	1710	5	1	40000000	946	5.70	0.39	12	0.01	415.00	6082.00	3065	20240102	-22.84	2200	20241209	7.50	2390	-1.05	20250109	2340	1.07	20250106	3065	-22.84	20240216	2200	7.50	20241209	0.41	N	023000	500	200 억	127935	N	N	23	N	N
94	20250109	120328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2385	10	2	0.42	5752570	2431	154.74	2380	2390	2350	3085	1665	2375	2366.34	0.32	-80	2398	2386	2363	2351	2328	2392	2357	200	710	500	1710	5	1	40000000	954	5.75	0.39	12	0.01	415.00	6082.00	3065	20240102	-22.19	2200	20241209	8.41	2390	-0.21	20250109	2340	1.92	20250106	3065	-22.19	20240216	2200	8.41	20241209	0.41	N	023000	500	200 억	127935	N	N	23	N	N
95	20250109	110328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2385	10	2	0.42	5750185	2430	154.68	2380	2390	2350	3085	1665	2375	2366.33	0.32	-80	2398	2386	2363	2351	2328	2392	2357	200	710	500	1710	5	1	40000000	954	5.75	0.39	12	0.01	415.00	6082.00	3065	20240102	-22.19	2200	20241209	8.41	2390	-0.21	20250109	2340	1.92	20250106	3065	-22.19	20240216	2200	8.41	20241209	0.41	N	023000	500	200 억	127935	N	N	23	N	N
96	20250109	100326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2385	10	2	0.42	4898985	2071	131.83	2380	2390	2350	3085	1665	2375	2365.52	0.32	-84	2398	2386	2363	2351	2328	2392	2357	200	710	500	1710	5	1	40000000	954	5.75	0.39	12	0.01	415.00	6082.00	3065	20240102	-22.19	2200	20241209	8.41	2390	-0.21	20250109	2340	1.92	20250106	3065	-22.19	20240216	2200	8.41	20241209	0.41	N	023000	500	200 억	127935	N	N	23	N	N
97	20250109	090329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	0	3	0.00	162095	68	4.33	2380	2390	2375	3085	1665	2375	2383.75	0.32	-18	2398	2386	2363	2351	2328	2392	2357	200	710	500	1710	5	1	40000000	950	5.72	0.39	12	0.00	415.00	6082.00	3065	20240102	-22.51	2200	20241209	7.95	2390	-0.63	20250109	2340	1.50	20250106	3065	-22.51	20240216	2200	7.95	20241209	0.41	N	023000	500	200 억	127935	N	N	23	N	N
98	20250108	160324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	15	2	0.64	3597305	1529	42.87	2340	2375	2340	3065	1655	2360	2352.72	0.32	19	2386	2372	2366	2352	2346	2370	2350	200	705	500	1690	5	1	40000000	950	5.72	0.39	12	0.00	415.00	6082.00	3065	20231228	-22.51	2200	20241209	7.95	2380	-0.21	20250102	2340	1.50	20250108	3065	-22.51	20240216	2200	7.95	20241209	0.41	N	023000	500	200 억	127956	N	N	23	N	N
99	20250108	150326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	15	2	0.64	3447685	1466	41.10	2340	2375	2340	3065	1655	2360	2351.76	0.32	20	2386	2372	2366	2352	2346	2370	2350	200	705	500	1690	5	1	40000000	950	5.72	0.39	12	0.00	415.00	6082.00	3065	20231228	-22.51	2200	20241209	7.95	2380	-0.21	20250102	2340	1.50	20250108	3065	-22.51	20240216	2200	7.95	20241209	0.41	N	023000	500	200 억	127956	N	N	12	N	N
100	20250108	140328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	5	2	0.21	2986500	1271	35.63	2340	2375	2340	3065	1655	2360	2349.72	0.32	-20	2386	2372	2366	2352	2346	2370	2350	200	705	500	1690	5	1	40000000	946	5.70	0.39	12	0.00	415.00	6082.00	3065	20231228	-22.84	2200	20241209	7.50	2380	-0.63	20250102	2340	1.07	20250108	3065	-22.84	20240216	2200	7.50	20241209	0.41	N	023000	500	200 억	127956	N	N	12	N	N
101	20250108	130329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	5	2	0.21	2546685	1085	30.42	2340	2375	2340	3065	1655	2360	2347.18	0.32	-5	2386	2372	2366	2352	2346	2370	2350	200	705	500	1690	5	1	40000000	946	5.70	0.39	12	0.00	415.00	6082.00	3065	20231228	-22.84	2200	20241209	7.50	2380	-0.63	20250102	2340	1.07	20250108	3065	-22.84	20240216	2200	7.50	20241209	0.41	N	023000	500	200 억	127956	N	N	12	N	N
102	20250108	120325	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	15	2	0.64	1903310	812	22.76	2340	2375	2340	3065	1655	2360	2343.98	0.32	-5	2386	2372	2366	2352	2346	2370	2350	200	705	500	1690	5	1	40000000	950	5.72	0.39	12	0.00	415.00	6082.00	3065	20231228	-22.51	2200	20241209	7.95	2380	-0.21	20250102	2340	1.50	20250108	3065	-22.51	20240216	2200	7.95	20241209	0.41	N	023000	500	200 억	127956	N	N	12	N	N
103	20250108	110325	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	15	2	0.64	1739700	743	20.83	2340	2375	2340	3065	1655	2360	2341.45	0.32	-1	2386	2372	2366	2352	2346	2370	2350	200	705	500	1690	5	1	40000000	950	5.72	0.39	12	0.00	415.00	6082.00	3065	20231228	-22.51	2200	20241209	7.95	2380	-0.21	20250102	2340	1.50	20250108	3065	-22.51	20240216	2200	7.95	20241209	0.41	N	023000	500	200 억	127956	N	N	12	N	N
104	20250108	100326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	15	2	0.64	1737325	742	20.80	2340	2375	2340	3065	1655	2360	2341.41	0.32	-1	2386	2372	2366	2352	2346	2370	2350	200	705	500	1690	5	1	40000000	950	5.72	0.39	12	0.00	415.00	6082.00	3065	20231228	-22.51	2200	20241209	7.95	2380	-0.21	20250102	2340	1.50	20250108	3065	-22.51	20240216	2200	7.95	20241209	0.41	N	023000	500	200 억	127956	N	N	12	N	N
105	20250108	090328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	15	2	0.64	1696950	725	20.33	2340	2375	2340	3065	1655	2360	2340.62	0.32	-1	2386	2372	2366	2352	2346	2370	2350	200	705	500	1690	5	1	40000000	950	5.72	0.39	12	0.00	415.00	6082.00	3065	20231228	-22.51	2200	20241209	7.95	2380	-0.21	20250102	2340	1.50	20250108	3065	-22.51	20240216	2200	7.95	20241209	0.41	N	023000	500	200 억	127956	N	N	12	N	N
106	20250107	160323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	-10	5	-0.42	8437155	3567	85.52	2380	2380	2360	3080	1660	2370	2365.34	0.32	6	2403	2386	2363	2346	2323	2395	2355	200	710	500	1700	5	1	40000000	944	5.69	0.39	12	0.01	415.00	6082.00	3065	20231228	-23.00	2200	20241209	7.27	2380	0.00	20250102	2340	0.85	20250106	3065	-23.00	20240216	2200	7.27	20241209	0.42	N	023000	500	200 억	128005	N	N	12	N	N
107	20250107	150325	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	-5	5	-0.21	4339205	1834	43.97	2380	2380	2365	3080	1660	2370	2365.98	0.32	-49	2403	2386	2363	2346	2323	2395	2355	200	710	500	1700	5	1	40000000	946	5.70	0.39	12	0.00	415.00	6082.00	3065	20231228	-22.84	2200	20241209	7.50	2380	0.00	20250102	2340	1.07	20250106	3065	-22.84	20240216	2200	7.50	20241209	0.42	N	023000	500	200 억	128005	N	N	0	N	N
108	20250107	140324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	-5	5	-0.21	3026630	1279	30.66	2380	2380	2365	3080	1660	2370	2366.40	0.32	-5	2403	2386	2363	2346	2323	2395	2355	200	710	500	1700	5	1	40000000	946	5.70	0.39	12	0.00	415.00	6082.00	3065	20231228	-22.84	2200	20241209	7.50	2380	0.00	20250102	2340	1.07	20250106	3065	-22.84	20240216	2200	7.50	20241209	0.42	N	023000	500	200 억	128005	N	N	0	N	N
109	20250107	130324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	0	3	0.00	455875	192	4.60	2380	2380	2370	3080	1660	2370	2374.35	0.32	-5	2403	2386	2363	2346	2323	2395	2355	200	710	500	1700	5	1	40000000	948	5.71	0.39	12	0.00	415.00	6082.00	3065	20231228	-22.68	2200	20241209	7.73	2380	0.00	20250102	2340	1.28	20250106	3065	-22.68	20240216	2200	7.73	20241209	0.42	N	023000	500	200 억	128005	N	N	0	N	N
110	20250107	120325	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	0	3	0.00	446395	188	4.51	2380	2380	2370	3080	1660	2370	2374.44	0.32	-5	2403	2386	2363	2346	2323	2395	2355	200	710	500	1700	5	1	40000000	948	5.71	0.39	12	0.00	415.00	6082.00	3065	20231228	-22.68	2200	20241209	7.73	2380	0.00	20250102	2340	1.28	20250106	3065	-22.68	20240216	2200	7.73	20241209	0.42	N	023000	500	200 억	128005	N	N	0	N	N
111	20250107	110322	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	5	2	0.21	275505	116	2.78	2380	2380	2375	3080	1660	2370	2375.04	0.32	0	2403	2386	2363	2346	2323	2395	2355	200	710	500	1700	5	1	40000000	950	5.72	0.39	12	0.00	415.00	6082.00	3065	20231228	-22.51	2200	20241209	7.95	2380	0.00	20250102	2340	1.50	20250106	3065	-22.51	20240216	2200	7.95	20241209	0.42	N	023000	500	200 억	128005	N	N	0	N	N
112	20250107	100327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	5	2	0.21	28505	12	0.29	2380	2380	2375	3080	1660	2370	2375.42	0.32	0	2403	2386	2363	2346	2323	2395	2355	200	710	500	1700	5	1	40000000	950	5.72	0.39	12	0.00	415.00	6082.00	3065	20231228	-22.51	2200	20241209	7.95	2380	0.00	20250102	2340	1.50	20250106	3065	-22.51	20240216	2200	7.95	20241209	0.42	N	023000	500	200 억	128005	N	N	0	N	N
113	20250107	090324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	0	3	0.00	0	0	0.00	0	0	0	3080	1660	2370	0.00	0.32	0	2403	2386	2363	2346	2323	2395	2355	200	710	500	1700	5	1	40000000	948	5.71	0.39	12	0.00	415.00	6082.00	3065	20231228	-22.68	2200	20241209	7.73	2380	-0.42	20250102	2340	1.28	20250106	3065	-22.68	20240216	2200	7.73	20241209	0.42	N	023000	500	200 억	128005	N	N	0	N	N
114	20250106	160319	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	10	2	0.42	9863160	4171	121.60	2340	2380	2340	3065	1655	2360	2364.68	0.32	-49	2376	2367	2356	2347	2336	2362	2342	200	705	500	1690	5	1	40000000	948	5.71	0.39	12	0.01	415.00	6082.00	3070	20231226	-22.80	2200	20241209	7.73	2380	0.00	20250102	2340	1.28	20250106	3065	-22.68	20240216	2200	7.73	20241209	0.42	N	023000	500	200 억	128080	N	N	0	N	N
115	20250106	150322	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	5	2	0.21	8898060	3763	109.71	2340	2380	2340	3065	1655	2360	2364.62	0.32	-48	2376	2367	2356	2347	2336	2362	2342	200	705	500	1690	5	1	40000000	946	5.70	0.39	12	0.01	415.00	6082.00	3070	20231226	-22.96	2200	20241209	7.50	2380	0.00	20250102	2340	1.07	20250106	3065	-22.84	20240216	2200	7.50	20241209	0.42	N	023000	500	200 억	128080	N	N	0	N	N
116	20250106	140321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	5	2	0.21	7559465	3197	93.21	2340	2380	2340	3065	1655	2360	2364.55	0.32	-48	2376	2367	2356	2347	2336	2362	2342	200	705	500	1690	5	1	40000000	946	5.70	0.39	12	0.01	415.00	6082.00	3070	20231226	-22.96	2200	20241209	7.50	2380	0.00	20250102	2340	1.07	20250106	3065	-22.84	20240216	2200	7.50	20241209	0.42	N	023000	500	200 억	128080	N	N	0	N	N
117	20250106	130319	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	10	2	0.42	7488515	3167	92.33	2340	2380	2340	3065	1655	2360	2364.55	0.32	-18	2376	2367	2356	2347	2336	2362	2342	200	705	500	1690	5	1	40000000	948	5.71	0.39	12	0.01	415.00	6082.00	3070	20231226	-22.80	2200	20241209	7.73	2380	0.00	20250102	2340	1.28	20250106	3065	-22.68	20240216	2200	7.73	20241209	0.42	N	023000	500	200 억	128080	N	N	0	N	N
118	20250106	120319	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	10	2	0.42	4268525	1808	52.71	2340	2380	2340	3065	1655	2360	2360.91	0.32	-13	2376	2367	2356	2347	2336	2362	2342	200	705	500	1690	5	1	40000000	948	5.71	0.39	12	0.00	415.00	6082.00	3070	20231226	-22.80	2200	20241209	7.73	2380	0.00	20250102	2340	1.28	20250106	3065	-22.68	20240216	2200	7.73	20241209	0.42	N	023000	500	200 억	128080	N	N	0	N	N
119	20250106	110320	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	10	2	0.42	4268525	1808	52.71	2340	2380	2340	3065	1655	2360	2360.91	0.32	-13	2376	2367	2356	2347	2336	2362	2342	200	705	500	1690	5	1	40000000	948	5.71	0.39	12	0.00	415.00	6082.00	3070	20231226	-22.80	2200	20241209	7.73	2380	0.00	20250102	2340	1.28	20250106	3065	-22.68	20240216	2200	7.73	20241209	0.42	N	023000	500	200 억	128080	N	N	0	N	N
120	20250106	100318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	10	2	0.42	3766085	1596	46.53	2340	2380	2340	3065	1655	2360	2359.70	0.32	-13	2376	2367	2356	2347	2336	2362	2342	200	705	500	1690	5	1	40000000	948	5.71	0.39	12	0.00	415.00	6082.00	3070	20231226	-22.80	2200	20241209	7.73	2380	0.00	20250102	2340	1.28	20250106	3065	-22.68	20240216	2200	7.73	20241209	0.42	N	023000	500	200 억	128080	N	N	0	N	N
121	20250106	090316	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2380	20	2	0.85	286185	122	3.56	2340	2380	2340	3065	1655	2360	2345.78	0.32	-15	2376	2367	2356	2347	2336	2362	2342	200	705	500	1690	5	1	40000000	952	5.73	0.39	12	0.00	415.00	6082.00	3070	20231226	-22.48	2200	20241209	8.18	2380	0.00	20250102	2340	1.71	20250106	3065	-22.35	20240216	2200	8.18	20241209	0.42	N	023000	500	200 억	128080	N	N	0	N	N
122	20250103	160318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	5	2	0.21	8081515	3430	368.82	2365	2365	2345	3060	1650	2355	2356.13	0.32	-501	2388	2371	2363	2346	2338	2367	2342	200	705	500	1690	5	1	40000000	944	5.69	0.39	12	0.01	415.00	6082.00	3070	20231226	-23.13	2200	20241209	7.27	2380	-0.84	20250102	2345	0.64	20250103	3065	-23.00	20240216	2200	7.27	20241209	0.42	N	023000	500	200 억	128159	N	N	0	N	N
123	20250103	150318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	5	2	0.21	8029595	3408	366.45	2365	2365	2345	3060	1650	2355	2356.10	0.32	-481	2388	2371	2363	2346	2338	2367	2342	200	705	500	1690	5	1	40000000	944	5.69	0.39	12	0.01	415.00	6082.00	3070	20231226	-23.13	2200	20241209	7.27	2380	-0.84	20250102	2345	0.64	20250103	3065	-23.00	20240216	2200	7.27	20241209	0.42	N	023000	500	200 억	128159	N	N	0	N	N
124	20250103	140318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	0	3	0.00	6670620	2830	304.30	2365	2365	2345	3060	1650	2355	2357.11	0.32	-481	2388	2371	2363	2346	2338	2367	2342	200	705	500	1690	5	1	40000000	942	5.67	0.39	12	0.01	415.00	6082.00	3070	20231226	-23.29	2200	20241209	7.05	2380	-1.05	20250102	2345	0.43	20250103	3065	-23.16	20240216	2200	7.05	20241209	0.42	N	023000	500	200 억	128159	N	N	0	N	N
125	20250103	130317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	5	2	0.21	5403340	2293	246.56	2365	2365	2345	3060	1650	2355	2356.45	0.32	-55	2388	2371	2363	2346	2338	2367	2342	200	705	500	1690	5	1	40000000	944	5.69	0.39	12	0.01	415.00	6082.00	3070	20231226	-23.13	2200	20241209	7.27	2380	-0.84	20250102	2345	0.64	20250103	3065	-23.00	20240216	2200	7.27	20241209	0.42	N	023000	500	200 억	128159	N	N	0	N	N
126	20250103	120318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	5	2	0.21	5320740	2258	242.80	2365	2365	2345	3060	1650	2355	2356.40	0.32	-55	2388	2371	2363	2346	2338	2367	2342	200	705	500	1690	5	1	40000000	944	5.69	0.39	12	0.01	415.00	6082.00	3070	20231226	-23.13	2200	20241209	7.27	2380	-0.84	20250102	2345	0.64	20250103	3065	-23.00	20240216	2200	7.27	20241209	0.42	N	023000	500	200 억	128159	N	N	0	N	N
127	20250103	110318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	5	2	0.21	4612740	1958	210.54	2365	2365	2345	3060	1650	2355	2355.84	0.32	-55	2388	2371	2363	2346	2338	2367	2342	200	705	500	1690	5	1	40000000	944	5.69	0.39	12	0.00	415.00	6082.00	3070	20231226	-23.13	2200	20241209	7.27	2380	-0.84	20250102	2345	0.64	20250103	3065	-23.00	20240216	2200	7.27	20241209	0.42	N	023000	500	200 억	128159	N	N	0	N	N
128	20250103	100317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	5	2	0.21	4399915	1868	200.86	2365	2365	2345	3060	1650	2355	2355.41	0.32	-55	2388	2371	2363	2346	2338	2367	2342	200	705	500	1690	5	1	40000000	944	5.69	0.39	12	0.00	415.00	6082.00	3070	20231226	-23.13	2200	20241209	7.27	2380	-0.84	20250102	2345	0.64	20250103	3065	-23.00	20240216	2200	7.27	20241209	0.42	N	023000	500	200 억	128159	N	N	0	N	N
129	20250103	090318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	5	2	0.21	72940	31	3.33	2365	2365	2345	3060	1650	2355	2352.90	0.32	-21	2388	2371	2363	2346	2338	2367	2342	200	705	500	1690	5	1	40000000	944	5.69	0.39	12	0.00	415.00	6082.00	3070	20231226	-23.13	2200	20241209	7.27	2380	-0.84	20250102	2345	0.64	20250103	3065	-23.00	20240216	2200	7.27	20241209	0.42	N	023000	500	200 억	128159	N	N	0	N	N
130	20250102	160316	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	10	2	0.43	2153740	912	7.21	2370	2380	2355	3045	1645	2345	2361.56	0.32	42	2465	2405	2375	2315	2285	2390	2300	200	700	500	1680	5	1	40000000	942	5.67	0.39	12	0.00	415.00	6082.00	3070	20231226	-23.29	2200	20241209	7.05	2380	-1.05	20250102	2355	0.00	20250102	3065	-23.16	20240102	2200	7.05	20241209	0.42	N	023000	500	200 억	128143	N	N	0	N	N
131	20250102	150317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	15	2	0.64	1896945	803	6.35	2370	2380	2355	3045	1645	2345	2362.32	0.32	43	2465	2405	2375	2315	2285	2390	2300	200	700	500	1680	5	1	40000000	944	5.69	0.39	12	0.00	415.00	6082.00	3070	20231226	-23.13	2200	20241209	7.27	2380	-0.84	20250102	2355	0.21	20250102	3065	-23.00	20240102	2200	7.27	20241209	0.42	N	023000	500	200 억	128143	N	N	0	N	N
132	20250102	140315	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	10	2	0.43	1762625	746	5.90	2370	2380	2355	3045	1645	2345	2362.77	0.32	43	2465	2405	2375	2315	2285	2390	2300	200	700	500	1680	5	1	40000000	942	5.67	0.39	12	0.00	415.00	6082.00	3070	20231226	-23.29	2200	20241209	7.05	2380	-1.05	20250102	2355	0.00	20250102	3065	-23.16	20240102	2200	7.05	20241209	0.42	N	023000	500	200 억	128143	N	N	0	N	N
133	20250102	130316	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	10	2	0.43	1647230	697	5.51	2370	2380	2355	3045	1645	2345	2363.31	0.32	43	2465	2405	2375	2315	2285	2390	2300	200	700	500	1680	5	1	40000000	942	5.67	0.39	12	0.00	415.00	6082.00	3070	20231226	-23.29	2200	20241209	7.05	2380	-1.05	20250102	2355	0.00	20250102	3065	-23.16	20240102	2200	7.05	20241209	0.42	N	023000	500	200 억	128143	N	N	0	N	N
134	20250102	120316	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	20	2	0.85	1024485	433	3.43	2370	2380	2355	3045	1645	2345	2366.02	0.32	43	2465	2405	2375	2315	2285	2390	2300	200	700	500	1680	5	1	40000000	946	5.70	0.39	12	0.00	415.00	6082.00	3070	20231226	-22.96	2200	20241209	7.50	2380	-0.63	20250102	2355	0.42	20250102	3065	-22.84	20240102	2200	7.50	20241209	0.42	N	023000	500	200 억	128143	N	N	0	N	N
135	20250102	110308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	20	2	0.85	915695	387	3.06	2370	2380	2355	3045	1645	2345	2366.14	0.32	43	2465	2405	2375	2315	2285	2390	2300	200	700	500	1680	5	1	40000000	946	5.70	0.39	12	0.00	415.00	6082.00	3070	20231226	-22.96	2200	20241209	7.50	2380	-0.63	20250102	2355	0.42	20250102	3065	-22.84	20240102	2200	7.50	20241209	0.42	N	023000	500	200 억	128143	N	N	0	N	N
136	20250102	100314	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	30	2	1.28	171230	72	0.57	2370	2380	2370	3045	1645	2345	2378.19	0.32	53	2465	2405	2375	2315	2285	2390	2300	200	700	500	1680	5	1	40000000	950	5.72	0.39	12	0.00	415.00	6082.00	3070	20231226	-22.64	2200	20241209	7.95	2380	-0.21	20250102	2370	0.21	20250102	3065	-22.51	20240102	2200	7.95	20241209	0.42	N	023000	500	200 억	128143	N	N	0	N	N
137	20250102	090313	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	0	0	0.00	0	0	0	3045	1645	2345	0.00	0.32	0	2465	2405	2375	2315	2285	2390	2300	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.00	415.00	6082.00	3070	20231226	-23.62	2200	20241209	6.59	0	0.00	0	0	0.00	0	3065	-23.49	20240102	2200	6.59	20241209	0.42	N	023000	500	200 억	128143	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History