KissMeData/002920/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1889	2	2	0.11	16534012	8773	71.75	1877	1890	1877	2450	1321	1887	1884.65	8.93	0	1905	1895	1883	1873	1861	1890	1868	130	563	500	1350	1	1	25947500	490	5.02	0.16	12	0.03	376.00	11510.00	3025	20240206	-37.55	1746	20241209	8.19	1930	-2.12	20250120	1800	4.94	20250102	3025	-37.55	20240206	1746	8.19	20241209	0.50	N	002920	500	129 억	2316105	N	N	0	N	N
3	20250124	150140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1889	2	2	0.11	14212506	7544	61.70	1877	1889	1877	2450	1321	1887	1883.95	8.93	0	1905	1895	1883	1873	1861	1890	1868	130	563	500	1350	1	1	25947500	490	5.02	0.16	12	0.03	376.00	11510.00	3025	20240206	-37.55	1746	20241209	8.19	1930	-2.12	20250120	1800	4.94	20250102	3025	-37.55	20240206	1746	8.19	20241209	0.50	N	002920	500	129 억	2316105	N	N	0	N	N
4	20250124	140140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1884	-3	5	-0.16	12965348	6882	56.29	1877	1889	1877	2450	1321	1887	1883.95	8.93	0	1905	1895	1883	1873	1861	1890	1868	130	563	500	1350	1	1	25947500	489	5.01	0.16	12	0.03	376.00	11510.00	3025	20240206	-37.72	1746	20241209	7.90	1930	-2.38	20250120	1800	4.67	20250102	3025	-37.72	20240206	1746	7.90	20241209	0.50	N	002920	500	129 억	2316105	N	N	0	N	N
5	20250124	130141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1883	-4	5	-0.21	11476524	6091	49.82	1877	1889	1877	2450	1321	1887	1884.18	8.93	0	1905	1895	1883	1873	1861	1890	1868	130	563	500	1350	1	1	25947500	489	5.01	0.16	12	0.02	376.00	11510.00	3025	20240206	-37.75	1746	20241209	7.85	1930	-2.44	20250120	1800	4.61	20250102	3025	-37.75	20240206	1746	7.85	20241209	0.50	N	002920	500	129 억	2316105	N	N	0	N	N
6	20250124	120140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1885	-2	5	-0.11	9521937	5053	41.33	1877	1889	1877	2450	1321	1887	1884.41	8.93	0	1905	1895	1883	1873	1861	1890	1868	130	563	500	1350	1	1	25947500	489	5.01	0.16	12	0.02	376.00	11510.00	3025	20240206	-37.69	1746	20241209	7.96	1930	-2.33	20250120	1800	4.72	20250102	3025	-37.69	20240206	1746	7.96	20241209	0.50	N	002920	500	129 억	2316105	N	N	0	N	N
7	20250124	110140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1884	-3	5	-0.16	3498675	1857	15.19	1877	1889	1877	2450	1321	1887	1884.05	8.93	0	1905	1895	1883	1873	1861	1890	1868	130	563	500	1350	1	1	25947500	489	5.01	0.16	12	0.01	376.00	11510.00	3025	20240206	-37.72	1746	20241209	7.90	1930	-2.38	20250120	1800	4.67	20250102	3025	-37.72	20240206	1746	7.90	20241209	0.50	N	002920	500	129 억	2316105	N	N	0	N	N
8	20250124	100141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1884	-3	5	-0.16	3189697	1693	13.85	1877	1889	1877	2450	1321	1887	1884.05	8.93	0	1905	1895	1883	1873	1861	1890	1868	130	563	500	1350	1	1	25947500	489	5.01	0.16	12	0.01	376.00	11510.00	3025	20240206	-37.72	1746	20241209	7.90	1930	-2.38	20250120	1800	4.67	20250102	3025	-37.72	20240206	1746	7.90	20241209	0.50	N	002920	500	129 억	2316105	N	N	0	N	N
9	20250124	090141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1877	-10	5	-0.53	262780	140	1.15	1877	1877	1877	2450	1321	1887	1877.00	8.93	0	1905	1895	1883	1873	1861	1890	1868	130	563	500	1350	1	1	25947500	487	4.99	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.95	1746	20241209	7.50	1930	-2.75	20250120	1800	4.28	20250102	3025	-37.95	20240206	1746	7.50	20241209	0.50	N	002920	500	129 억	2316105	N	N	0	N	N
10	20250123	160141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1887	-6	5	-0.32	22985404	12225	152.32	1893	1893	1871	2460	1326	1893	1880.20	8.93	-370	1916	1904	1887	1875	1858	1896	1867	130	567	500	1360	1	1	25947500	490	5.02	0.16	12	0.05	376.00	11510.00	3025	20240206	-37.62	1746	20241209	8.08	1930	-2.23	20250120	1800	4.83	20250102	3025	-37.62	20240206	1746	8.08	20241209	0.50	N	002920	500	129 억	2316458	N	N	0	N	N
11	20250123	150139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1872	-21	5	-1.11	22447875	11938	148.74	1893	1893	1872	2460	1326	1893	1880.37	8.93	-320	1916	1904	1887	1875	1858	1896	1867	130	567	500	1360	1	1	25947500	486	4.98	0.16	12	0.05	376.00	11510.00	3025	20240206	-38.12	1746	20241209	7.22	1930	-3.01	20250120	1800	4.00	20250102	3025	-38.12	20240206	1746	7.22	20241209	0.50	N	002920	500	129 억	2316458	N	N	0	N	N
12	20250123	140140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1874	-19	5	-1.00	19903489	10580	131.82	1893	1893	1872	2460	1326	1893	1881.24	8.93	-323	1916	1904	1887	1875	1858	1896	1867	130	567	500	1360	1	1	25947500	486	4.98	0.16	12	0.04	376.00	11510.00	3025	20240206	-38.05	1746	20241209	7.33	1930	-2.90	20250120	1800	4.11	20250102	3025	-38.05	20240206	1746	7.33	20241209	0.50	N	002920	500	129 억	2316458	N	N	0	N	N
13	20250123	130140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1873	-20	5	-1.06	18822765	10003	124.63	1893	1893	1872	2460	1326	1893	1881.71	8.93	-323	1916	1904	1887	1875	1858	1896	1867	130	567	500	1360	1	1	25947500	486	4.98	0.16	12	0.04	376.00	11510.00	3025	20240206	-38.08	1746	20241209	7.27	1930	-2.95	20250120	1800	4.06	20250102	3025	-38.08	20240206	1746	7.27	20241209	0.50	N	002920	500	129 억	2316458	N	N	0	N	N
14	20250123	120140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1874	-19	5	-1.00	17927381	9525	118.68	1893	1893	1873	2460	1326	1893	1882.14	8.93	-325	1916	1904	1887	1875	1858	1896	1867	130	567	500	1360	1	1	25947500	486	4.98	0.16	12	0.04	376.00	11510.00	3025	20240206	-38.05	1746	20241209	7.33	1930	-2.90	20250120	1800	4.11	20250102	3025	-38.05	20240206	1746	7.33	20241209	0.50	N	002920	500	129 억	2316458	N	N	0	N	N
15	20250123	110140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1878	-15	5	-0.79	14021286	7441	92.71	1893	1893	1876	2460	1326	1893	1884.33	8.93	-327	1916	1904	1887	1875	1858	1896	1867	130	567	500	1360	1	1	25947500	487	4.99	0.16	12	0.03	376.00	11510.00	3025	20240206	-37.92	1746	20241209	7.56	1930	-2.69	20250120	1800	4.33	20250102	3025	-37.92	20240206	1746	7.56	20241209	0.50	N	002920	500	129 억	2316458	N	N	0	N	N
16	20250123	100140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1891	-2	5	-0.11	2799678	1483	18.48	1893	1893	1880	2460	1326	1893	1887.85	8.93	-12	1916	1904	1887	1875	1858	1896	1867	130	567	500	1360	1	1	25947500	491	5.03	0.16	12	0.01	376.00	11510.00	3025	20240206	-37.49	1746	20241209	8.30	1930	-2.02	20250120	1800	5.06	20250102	3025	-37.49	20240206	1746	8.30	20241209	0.50	N	002920	500	129 억	2316458	N	N	0	N	N
17	20250123	090139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1890	-3	5	-0.16	1935429	1024	12.76	1893	1893	1890	2460	1326	1893	1890.07	8.93	-12	1916	1904	1887	1875	1858	1896	1867	130	567	500	1360	1	1	25947500	490	5.03	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.52	1746	20241209	8.25	1930	-2.07	20250120	1800	5.00	20250102	3025	-37.52	20240206	1746	8.25	20241209	0.50	N	002920	500	129 억	2316458	N	N	0	N	N
18	20250122	160140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1893	18	2	0.96	15106308	8026	87.72	1899	1899	1870	2435	1313	1875	1882.17	8.93	-28	1932	1903	1889	1860	1846	1896	1853	130	560	500	1350	1	1	25947500	491	5.03	0.16	12	0.03	376.00	11510.00	3025	20240206	-37.42	1746	20241209	8.42	1930	-1.92	20250120	1800	5.17	20250102	3025	-37.42	20240206	1746	8.42	20241209	0.50	N	002920	500	129 억	2316486	N	N	5	N	N
19	20250122	150139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1874	-1	5	-0.05	12779521	6785	74.15	1899	1899	1870	2435	1313	1875	1883.50	8.93	-28	1932	1903	1889	1860	1846	1896	1853	130	560	500	1350	1	1	25947500	486	4.98	0.16	12	0.03	376.00	11510.00	3025	20240206	-38.05	1746	20241209	7.33	1930	-2.90	20250120	1800	4.11	20250102	3025	-38.05	20240206	1746	7.33	20241209	0.50	N	002920	500	129 억	2316486	N	N	5	N	N
20	20250122	140139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1874	-1	5	-0.05	12206025	6479	70.81	1899	1899	1870	2435	1313	1875	1883.94	8.93	-28	1932	1903	1889	1860	1846	1896	1853	130	560	500	1350	1	1	25947500	486	4.98	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.05	1746	20241209	7.33	1930	-2.90	20250120	1800	4.11	20250102	3025	-38.05	20240206	1746	7.33	20241209	0.50	N	002920	500	129 억	2316486	N	N	5	N	N
21	20250122	130140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1873	-2	5	-0.11	11155228	5918	64.68	1899	1899	1870	2435	1313	1875	1884.97	8.93	-28	1932	1903	1889	1860	1846	1896	1853	130	560	500	1350	1	1	25947500	486	4.98	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.08	1746	20241209	7.27	1930	-2.95	20250120	1800	4.06	20250102	3025	-38.08	20240206	1746	7.27	20241209	0.50	N	002920	500	129 억	2316486	N	N	5	N	N
22	20250122	120139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1883	8	2	0.43	9375619	4969	54.31	1899	1899	1870	2435	1313	1875	1886.82	8.93	-28	1932	1903	1889	1860	1846	1896	1853	130	560	500	1350	1	1	25947500	489	5.01	0.16	12	0.02	376.00	11510.00	3025	20240206	-37.75	1746	20241209	7.85	1930	-2.44	20250120	1800	4.61	20250102	3025	-37.75	20240206	1746	7.85	20241209	0.50	N	002920	500	129 억	2316486	N	N	5	N	N
23	20250122	110139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1889	14	2	0.75	4911014	2600	28.42	1899	1899	1870	2435	1313	1875	1888.85	8.93	-28	1932	1903	1889	1860	1846	1896	1853	130	560	500	1350	1	1	25947500	490	5.02	0.16	12	0.01	376.00	11510.00	3025	20240206	-37.55	1746	20241209	8.19	1930	-2.12	20250120	1800	4.94	20250102	3025	-37.55	20240206	1746	8.19	20241209	0.50	N	002920	500	129 억	2316486	N	N	5	N	N
24	20250122	100139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1891	16	2	0.85	1433036	760	8.31	1899	1899	1870	2435	1313	1875	1885.57	8.93	-27	1932	1903	1889	1860	1846	1896	1853	130	560	500	1350	1	1	25947500	491	5.03	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.49	1746	20241209	8.30	1930	-2.02	20250120	1800	5.06	20250102	3025	-37.49	20240206	1746	8.30	20241209	0.50	N	002920	500	129 억	2316486	N	N	5	N	N
25	20250122	090140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1875	0	3	0.00	630625	336	3.67	1899	1899	1870	2435	1313	1875	1876.86	8.93	1	1932	1903	1889	1860	1846	1896	1853	130	560	500	1350	1	1	25947500	487	4.99	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.02	1746	20241209	7.39	1930	-2.85	20250120	1800	4.17	20250102	3025	-38.02	20240206	1746	7.39	20241209	0.50	N	002920	500	129 억	2316486	N	N	5	N	N
26	20250121	160139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1875	-24	5	-1.26	17373321	9150	15.51	1900	1918	1875	2465	1330	1899	1898.72	8.93	-33	1966	1932	1896	1862	1826	1949	1879	130	566	500	1360	1	1	25947500	487	4.99	0.16	12	0.04	376.00	11510.00	3025	20240206	-38.02	1746	20241209	7.39	1930	-2.85	20250120	1800	4.17	20250102	3025	-38.02	20240206	1746	7.39	20241209	0.50	N	002920	500	129 억	2316536	N	N	5	N	N
27	20250121	150139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1897	-2	5	-0.11	12797627	6722	11.40	1900	1918	1896	2465	1330	1899	1903.84	8.93	-33	1966	1932	1896	1862	1826	1949	1879	130	566	500	1360	1	1	25947500	492	5.05	0.16	12	0.03	376.00	11510.00	3025	20240206	-37.29	1746	20241209	8.65	1930	-1.71	20250120	1800	5.39	20250102	3025	-37.29	20240206	1746	8.65	20241209	0.50	N	002920	500	129 억	2316536	N	N	11	N	N
28	20250121	140139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1899	0	3	0.00	12691395	6666	11.30	1900	1918	1896	2465	1330	1899	1903.90	8.93	-34	1966	1932	1896	1862	1826	1949	1879	130	566	500	1360	1	1	25947500	493	5.05	0.16	12	0.03	376.00	11510.00	3025	20240206	-37.22	1746	20241209	8.76	1930	-1.61	20250120	1800	5.50	20250102	3025	-37.22	20240206	1746	8.76	20241209	0.50	N	002920	500	129 억	2316536	N	N	11	N	N
29	20250121	130138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1901	2	2	0.11	11884605	6241	10.58	1900	1918	1900	2465	1330	1899	1904.28	8.93	29	1966	1932	1896	1862	1826	1949	1879	130	566	500	1360	1	1	25947500	493	5.06	0.17	12	0.02	376.00	11510.00	3025	20240206	-37.16	1746	20241209	8.88	1930	-1.50	20250120	1800	5.61	20250102	3025	-37.16	20240206	1746	8.88	20241209	0.50	N	002920	500	129 억	2316536	N	N	11	N	N
30	20250121	120139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1901	2	2	0.11	10764838	5652	9.58	1900	1918	1900	2465	1330	1899	1904.61	8.93	15	1966	1932	1896	1862	1826	1949	1879	130	566	500	1360	1	1	25947500	493	5.06	0.17	12	0.02	376.00	11510.00	3025	20240206	-37.16	1746	20241209	8.88	1930	-1.50	20250120	1800	5.61	20250102	3025	-37.16	20240206	1746	8.88	20241209	0.50	N	002920	500	129 억	2316536	N	N	11	N	N
31	20250121	110136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1906	7	2	0.37	9398991	4935	8.37	1900	1918	1900	2465	1330	1899	1904.56	8.93	15	1966	1932	1896	1862	1826	1949	1879	130	566	500	1360	1	1	25947500	495	5.07	0.17	12	0.02	376.00	11510.00	3025	20240206	-36.99	1746	20241209	9.16	1930	-1.24	20250120	1800	5.89	20250102	3025	-36.99	20240206	1746	9.16	20241209	0.50	N	002920	500	129 억	2316536	N	N	11	N	N
32	20250121	100134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1918	19	2	1.00	8826214	4635	7.86	1900	1918	1900	2465	1330	1899	1904.25	8.93	-2	1966	1932	1896	1862	1826	1949	1879	130	566	500	1360	1	1	25947500	498	5.10	0.17	12	0.02	376.00	11510.00	3025	20240206	-36.60	1746	20241209	9.85	1930	-0.62	20250120	1800	6.56	20250102	3025	-36.60	20240206	1746	9.85	20241209	0.50	N	002920	500	129 억	2316536	N	N	11	N	N
33	20250121	090139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1901	2	2	0.11	374320	197	0.33	1900	1901	1900	2465	1330	1899	1900.10	8.93	-6	1966	1932	1896	1862	1826	1949	1879	130	566	500	1360	1	1	25947500	493	5.06	0.17	12	0.00	376.00	11510.00	3025	20240206	-37.16	1746	20241209	8.88	1930	-1.50	20250120	1800	5.61	20250102	3025	-37.16	20240206	1746	8.88	20241209	0.50	N	002920	500	129 억	2316536	N	N	11	N	N
34	20250120	160138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1899	26	2	1.39	112778878	58927	218.55	1860	1930	1860	2430	1312	1873	1913.89	8.93	170	1897	1884	1877	1864	1857	1881	1861	130	557	500	1340	1	1	25947500	493	5.05	0.16	12	0.23	376.00	11510.00	3025	20240206	-37.22	1746	20241209	8.76	1930	-1.61	20250120	1800	5.50	20250102	3025	-37.22	20240206	1746	8.76	20241209	0.50	N	002920	500	129 억	2316353	N	N	11	N	N
35	20250120	150140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1899	26	2	1.39	111635268	58325	216.31	1860	1930	1860	2430	1312	1873	1914.02	8.93	259	1897	1884	1877	1864	1857	1881	1861	130	557	500	1340	1	1	25947500	493	5.05	0.16	12	0.22	376.00	11510.00	3025	20240206	-37.22	1746	20241209	8.76	1930	-1.61	20250120	1800	5.50	20250102	3025	-37.22	20240206	1746	8.76	20241209	0.50	N	002920	500	129 억	2316353	N	N	5	N	N
36	20250120	140139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1910	37	2	1.98	99859853	52148	193.41	1860	1930	1860	2430	1312	1873	1914.93	8.93	178	1897	1884	1877	1864	1857	1881	1861	130	557	500	1340	1	1	25947500	496	5.08	0.17	12	0.20	376.00	11510.00	3025	20240206	-36.86	1746	20241209	9.39	1930	-1.04	20250120	1800	6.11	20250102	3025	-36.86	20240206	1746	9.39	20241209	0.50	N	002920	500	129 억	2316353	N	N	5	N	N
37	20250120	130138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1912	39	2	2.08	99510175	51965	192.73	1860	1930	1860	2430	1312	1873	1914.95	8.93	178	1897	1884	1877	1864	1857	1881	1861	130	557	500	1340	1	1	25947500	496	5.09	0.17	12	0.20	376.00	11510.00	3025	20240206	-36.79	1746	20241209	9.51	1930	-0.93	20250120	1800	6.22	20250102	3025	-36.79	20240206	1746	9.51	20241209	0.50	N	002920	500	129 억	2316353	N	N	5	N	N
38	20250120	120139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1924	51	2	2.72	86767895	45313	168.06	1860	1930	1860	2430	1312	1873	1914.86	8.93	180	1897	1884	1877	1864	1857	1881	1861	130	557	500	1340	1	1	25947500	499	5.12	0.17	12	0.17	376.00	11510.00	3025	20240206	-36.40	1746	20241209	10.19	1930	-0.31	20250120	1800	6.89	20250102	3025	-36.40	20240206	1746	10.19	20241209	0.50	N	002920	500	129 억	2316353	N	N	5	N	N
39	20250120	110138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1919	46	2	2.46	75322251	39372	146.02	1860	1930	1860	2430	1312	1873	1913.09	8.93	177	1897	1884	1877	1864	1857	1881	1861	130	557	500	1340	1	1	25947500	498	5.10	0.17	12	0.15	376.00	11510.00	3025	20240206	-36.56	1746	20241209	9.91	1930	-0.57	20250120	1800	6.61	20250102	3025	-36.56	20240206	1746	9.91	20241209	0.50	N	002920	500	129 억	2316353	N	N	5	N	N
40	20250120	100139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1928	55	2	2.94	72179726	37738	139.96	1860	1930	1860	2430	1312	1873	1912.65	8.93	163	1897	1884	1877	1864	1857	1881	1861	130	557	500	1340	1	1	25947500	500	5.13	0.17	12	0.15	376.00	11510.00	3025	20240206	-36.26	1746	20241209	10.42	1930	-0.10	20250120	1800	7.11	20250102	3025	-36.26	20240206	1746	10.42	20241209	0.50	N	002920	500	129 억	2316353	N	N	5	N	N
41	20250120	090139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1860	-13	5	-0.69	621240	334	1.24	1860	1860	1860	2430	1312	1873	1860.00	8.93	-34	1897	1884	1877	1864	1857	1881	1861	130	557	500	1340	1	1	25947500	483	4.95	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.51	1746	20241209	6.53	1891	-1.64	20250108	1800	3.33	20250102	3025	-38.51	20240206	1746	6.53	20241209	0.50	N	002920	500	129 억	2316353	N	N	5	N	N
42	20250117	160138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1873	11	2	0.59	50713988	26953	131.38	1878	1890	1870	2420	1304	1862	1881.57	8.93	120	1887	1874	1866	1853	1845	1870	1849	130	558	500	1340	1	1	25947500	486	4.98	0.16	12	0.10	376.00	11510.00	3025	20240206	-38.08	1746	20241209	7.27	1891	-0.95	20250108	1800	4.06	20250102	3025	-38.08	20240206	1746	7.27	20241209	0.50	N	002920	500	129 억	2316267	N	N	5	N	N
43	20250117	150138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1882	20	2	1.07	47151433	25058	122.14	1878	1890	1870	2420	1304	1862	1881.69	8.93	248	1887	1874	1866	1853	1845	1870	1849	130	558	500	1340	1	1	25947500	488	5.01	0.16	12	0.10	376.00	11510.00	3025	20240206	-37.79	1746	20241209	7.79	1891	-0.48	20250108	1800	4.56	20250102	3025	-37.79	20240206	1746	7.79	20241209	0.50	N	002920	500	129 억	2316267	N	N	11	N	N
44	20250117	140139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1880	18	2	0.97	40684340	21618	105.37	1878	1890	1870	2420	1304	1862	1881.97	8.93	212	1887	1874	1866	1853	1845	1870	1849	130	558	500	1340	1	1	25947500	488	5.00	0.16	12	0.08	376.00	11510.00	3025	20240206	-37.85	1746	20241209	7.67	1891	-0.58	20250108	1800	4.44	20250102	3025	-37.85	20240206	1746	7.67	20241209	0.50	N	002920	500	129 억	2316267	N	N	11	N	N
45	20250117	130138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1880	18	2	0.97	40505742	21523	104.91	1878	1890	1870	2420	1304	1862	1881.97	8.93	200	1887	1874	1866	1853	1845	1870	1849	130	558	500	1340	1	1	25947500	488	5.00	0.16	12	0.08	376.00	11510.00	3025	20240206	-37.85	1746	20241209	7.67	1891	-0.58	20250108	1800	4.44	20250102	3025	-37.85	20240206	1746	7.67	20241209	0.50	N	002920	500	129 억	2316267	N	N	11	N	N
46	20250117	120139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1882	20	2	1.07	39662006	21074	102.72	1878	1890	1870	2420	1304	1862	1882.04	8.93	195	1887	1874	1866	1853	1845	1870	1849	130	558	500	1340	1	1	25947500	488	5.01	0.16	12	0.08	376.00	11510.00	3025	20240206	-37.79	1746	20241209	7.79	1891	-0.48	20250108	1800	4.56	20250102	3025	-37.79	20240206	1746	7.79	20241209	0.50	N	002920	500	129 억	2316267	N	N	11	N	N
47	20250117	110138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1870	8	2	0.43	5324517	2837	13.83	1878	1884	1870	2420	1304	1862	1876.81	8.93	196	1887	1874	1866	1853	1845	1870	1849	130	558	500	1340	1	1	25947500	485	4.97	0.16	12	0.01	376.00	11510.00	3025	20240206	-38.18	1746	20241209	7.10	1891	-1.11	20250108	1800	3.89	20250102	3025	-38.18	20240206	1746	7.10	20241209	0.50	N	002920	500	129 억	2316267	N	N	11	N	N
48	20250117	100138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1882	20	2	1.07	3702659	1971	9.61	1878	1884	1878	2420	1304	1862	1878.57	8.93	-17	1887	1874	1866	1853	1845	1870	1849	130	558	500	1340	1	1	25947500	488	5.01	0.16	12	0.01	376.00	11510.00	3025	20240206	-37.79	1746	20241209	7.79	1891	-0.48	20250108	1800	4.56	20250102	3025	-37.79	20240206	1746	7.79	20241209	0.50	N	002920	500	129 억	2316267	N	N	11	N	N
49	20250117	090138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1878	16	2	0.86	60096	32	0.16	1878	1878	1878	2420	1304	1862	1878.00	8.93	-17	1887	1874	1866	1853	1845	1870	1849	130	558	500	1340	1	1	25947500	487	4.99	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.92	1746	20241209	7.56	1891	-0.69	20250108	1800	4.33	20250102	3025	-37.92	20240206	1746	7.56	20241209	0.50	N	002920	500	129 억	2316267	N	N	11	N	N
50	20250116	160138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1862	7	2	0.38	38207308	20498	27.46	1879	1879	1858	2410	1299	1855	1863.95	8.93	-404	1897	1876	1865	1844	1833	1870	1838	130	555	500	1330	1	1	25947500	483	4.95	0.16	12	0.08	376.00	11510.00	3025	20240206	-38.45	1746	20241209	6.64	1891	-1.53	20250108	1800	3.44	20250102	3025	-38.45	20240206	1746	6.64	20241209	0.50	N	002920	500	129 억	2316610	N	N	11	N	N
51	20250116	150134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1862	7	2	0.38	37183480	19948	26.73	1879	1879	1858	2410	1299	1855	1864.02	8.93	-420	1897	1876	1865	1844	1833	1870	1838	130	555	500	1330	1	1	25947500	483	4.95	0.16	12	0.08	376.00	11510.00	3025	20240206	-38.45	1746	20241209	6.64	1891	-1.53	20250108	1800	3.44	20250102	3025	-38.45	20240206	1746	6.64	20241209	0.50	N	002920	500	129 억	2316610	N	N	1	N	N
52	20250116	140138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1858	3	2	0.16	36408888	19532	26.17	1879	1879	1858	2410	1299	1855	1864.06	8.93	-425	1897	1876	1865	1844	1833	1870	1838	130	555	500	1330	1	1	25947500	482	4.94	0.16	12	0.08	376.00	11510.00	3025	20240206	-38.58	1746	20241209	6.41	1891	-1.75	20250108	1800	3.22	20250102	3025	-38.58	20240206	1746	6.41	20241209	0.50	N	002920	500	129 억	2316610	N	N	1	N	N
53	20250116	130139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1867	12	2	0.65	27735077	14868	19.92	1879	1879	1858	2410	1299	1855	1865.42	8.93	-416	1897	1876	1865	1844	1833	1870	1838	130	555	500	1330	1	1	25947500	484	4.97	0.16	12	0.06	376.00	11510.00	3025	20240206	-38.28	1746	20241209	6.93	1891	-1.27	20250108	1800	3.72	20250102	3025	-38.28	20240206	1746	6.93	20241209	0.50	N	002920	500	129 억	2316610	N	N	1	N	N
54	20250116	120139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1869	14	2	0.75	26570019	14244	19.08	1879	1879	1858	2410	1299	1855	1865.35	8.93	-416	1897	1876	1865	1844	1833	1870	1838	130	555	500	1330	1	1	25947500	485	4.97	0.16	12	0.05	376.00	11510.00	3025	20240206	-38.21	1746	20241209	7.04	1891	-1.16	20250108	1800	3.83	20250102	3025	-38.21	20240206	1746	7.04	20241209	0.50	N	002920	500	129 억	2316610	N	N	1	N	N
55	20250116	110139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1860	5	2	0.27	19868420	10641	14.26	1879	1879	1858	2410	1299	1855	1867.16	8.93	-416	1897	1876	1865	1844	1833	1870	1838	130	555	500	1330	1	1	25947500	483	4.95	0.16	12	0.04	376.00	11510.00	3025	20240206	-38.51	1746	20241209	6.53	1891	-1.64	20250108	1800	3.33	20250102	3025	-38.51	20240206	1746	6.53	20241209	0.50	N	002920	500	129 억	2316610	N	N	1	N	N
56	20250116	100139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1859	4	2	0.22	14919861	7979	10.69	1879	1879	1859	2410	1299	1855	1869.89	8.93	-416	1897	1876	1865	1844	1833	1870	1838	130	555	500	1330	1	1	25947500	482	4.94	0.16	12	0.03	376.00	11510.00	3025	20240206	-38.55	1746	20241209	6.47	1891	-1.69	20250108	1800	3.28	20250102	3025	-38.55	20240206	1746	6.47	20241209	0.50	N	002920	500	129 억	2316610	N	N	1	N	N
57	20250116	090138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1879	24	2	1.29	31943	17	0.02	1879	1879	1879	2410	1299	1855	1879.00	8.93	-2	1897	1876	1865	1844	1833	1870	1838	130	555	500	1330	1	1	25947500	488	5.00	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.88	1746	20241209	7.62	1891	-0.63	20250108	1800	4.39	20250102	3025	-37.88	20240206	1746	7.62	20241209	0.50	N	002920	500	129 억	2316610	N	N	1	N	N
58	20250115	160138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1855	-10	5	-0.54	139230156	74588	63.65	1869	1886	1854	2420	1306	1865	1866.66	8.93	340	1906	1885	1868	1847	1830	1877	1839	130	555	500	1340	1	1	25947500	481	4.93	0.16	12	0.29	376.00	11510.00	3025	20240206	-38.68	1746	20241209	6.24	1891	-1.90	20250108	1800	3.06	20250102	3025	-38.68	20240206	1746	6.24	20241209	0.50	N	002920	500	129 억	2316270	N	N	1	N	N
59	20250115	150139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1855	-10	5	-0.54	137942787	73894	63.06	1869	1886	1854	2420	1306	1865	1866.77	8.93	794	1906	1885	1868	1847	1830	1877	1839	130	555	500	1340	1	1	25947500	481	4.93	0.16	12	0.28	376.00	11510.00	3025	20240206	-38.68	1746	20241209	6.24	1891	-1.90	20250108	1800	3.06	20250102	3025	-38.68	20240206	1746	6.24	20241209	0.50	N	002920	500	129 억	2316270	N	N	3	N	N
60	20250115	140139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1855	-10	5	-0.54	136540439	73138	62.42	1869	1886	1854	2420	1306	1865	1866.89	8.93	795	1906	1885	1868	1847	1830	1877	1839	130	555	500	1340	1	1	25947500	481	4.93	0.16	12	0.28	376.00	11510.00	3025	20240206	-38.68	1746	20241209	6.24	1891	-1.90	20250108	1800	3.06	20250102	3025	-38.68	20240206	1746	6.24	20241209	0.50	N	002920	500	129 억	2316270	N	N	3	N	N
61	20250115	130139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1856	-9	5	-0.48	135013776	72315	61.71	1869	1886	1854	2420	1306	1865	1867.02	8.93	797	1906	1885	1868	1847	1830	1877	1839	130	555	500	1340	1	1	25947500	482	4.94	0.16	12	0.28	376.00	11510.00	3025	20240206	-38.64	1746	20241209	6.30	1891	-1.85	20250108	1800	3.11	20250102	3025	-38.64	20240206	1746	6.30	20241209	0.50	N	002920	500	129 억	2316270	N	N	3	N	N
62	20250115	120139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1861	-4	5	-0.21	131949233	70665	60.31	1869	1886	1854	2420	1306	1865	1867.25	8.93	797	1906	1885	1868	1847	1830	1877	1839	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.27	376.00	11510.00	3025	20240206	-38.48	1746	20241209	6.59	1891	-1.59	20250108	1800	3.39	20250102	3025	-38.48	20240206	1746	6.59	20241209	0.50	N	002920	500	129 억	2316270	N	N	3	N	N
63	20250115	110139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1866	1	2	0.05	128933779	69047	58.93	1869	1886	1854	2420	1306	1865	1867.33	8.93	797	1906	1885	1868	1847	1830	1877	1839	130	555	500	1340	1	1	25947500	484	4.96	0.16	12	0.27	376.00	11510.00	3025	20240206	-38.31	1746	20241209	6.87	1891	-1.32	20250108	1800	3.67	20250102	3025	-38.31	20240206	1746	6.87	20241209	0.50	N	002920	500	129 억	2316270	N	N	3	N	N
64	20250115	100138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1865	0	3	0.00	84844399	45433	38.77	1869	1886	1854	2420	1306	1865	1867.46	8.93	54	1906	1885	1868	1847	1830	1877	1839	130	555	500	1340	1	1	25947500	484	4.96	0.16	12	0.18	376.00	11510.00	3025	20240206	-38.35	1746	20241209	6.82	1891	-1.37	20250108	1800	3.61	20250102	3025	-38.35	20240206	1746	6.82	20241209	0.50	N	002920	500	129 억	2316270	N	N	3	N	N
65	20250115	090139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1869	4	2	0.21	485940	260	0.22	1869	1869	1869	2420	1306	1865	1869.00	8.93	-38	1906	1885	1868	1847	1830	1877	1839	130	555	500	1340	1	1	25947500	485	4.97	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.21	1746	20241209	7.04	1891	-1.16	20250108	1800	3.83	20250102	3025	-38.21	20240206	1746	7.04	20241209	0.50	N	002920	500	129 억	2316270	N	N	3	N	N
66	20250114	160137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1865	-13	5	-0.69	218867362	117177	168.92	1880	1889	1851	2440	1315	1878	1867.84	8.93	-1456	1908	1893	1869	1854	1830	1881	1842	130	562	500	1350	1	1	25947500	484	4.96	0.16	12	0.45	376.00	11510.00	3025	20240206	-38.35	1746	20241209	6.82	1891	-1.37	20250108	1800	3.61	20250102	3025	-38.35	20240206	1746	6.82	20241209	0.50	N	002920	500	129 억	2317682	N	N	3	N	N
67	20250114	150138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1862	-16	5	-0.85	216722369	116024	167.26	1880	1889	1851	2440	1315	1878	1867.91	8.93	-1456	1908	1893	1869	1854	1830	1881	1842	130	562	500	1350	1	1	25947500	483	4.95	0.16	12	0.45	376.00	11510.00	3025	20240206	-38.45	1746	20241209	6.64	1891	-1.53	20250108	1800	3.44	20250102	3025	-38.45	20240206	1746	6.64	20241209	0.50	N	002920	500	129 억	2317682	N	N	18	N	N
68	20250114	140137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1869	-9	5	-0.48	189455838	101370	146.14	1880	1889	1851	2440	1315	1878	1868.95	8.93	-1354	1908	1893	1869	1854	1830	1881	1842	130	562	500	1350	1	1	25947500	485	4.97	0.16	12	0.39	376.00	11510.00	3025	20240206	-38.21	1746	20241209	7.04	1891	-1.16	20250108	1800	3.83	20250102	3025	-38.21	20240206	1746	7.04	20241209	0.50	N	002920	500	129 억	2317682	N	N	18	N	N
69	20250114	130138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1867	-11	5	-0.59	160168750	85656	123.48	1880	1889	1852	2440	1315	1878	1869.91	8.93	-83	1908	1893	1869	1854	1830	1881	1842	130	562	500	1350	1	1	25947500	484	4.97	0.16	12	0.33	376.00	11510.00	3025	20240206	-38.28	1746	20241209	6.93	1891	-1.27	20250108	1800	3.72	20250102	3025	-38.28	20240206	1746	6.93	20241209	0.50	N	002920	500	129 억	2317682	N	N	18	N	N
70	20250114	120137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1870	-8	5	-0.43	133264258	71219	102.67	1880	1889	1854	2440	1315	1878	1871.19	8.93	-98	1908	1893	1869	1854	1830	1881	1842	130	562	500	1350	1	1	25947500	485	4.97	0.16	12	0.27	376.00	11510.00	3025	20240206	-38.18	1746	20241209	7.10	1891	-1.11	20250108	1800	3.89	20250102	3025	-38.18	20240206	1746	7.10	20241209	0.50	N	002920	500	129 억	2317682	N	N	18	N	N
71	20250114	110138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1873	-5	5	-0.27	106022482	56633	81.64	1880	1889	1854	2440	1315	1878	1872.10	8.93	-88	1908	1893	1869	1854	1830	1881	1842	130	562	500	1350	1	1	25947500	486	4.98	0.16	12	0.22	376.00	11510.00	3025	20240206	-38.08	1746	20241209	7.27	1891	-0.95	20250108	1800	4.06	20250102	3025	-38.08	20240206	1746	7.27	20241209	0.50	N	002920	500	129 억	2317682	N	N	18	N	N
72	20250114	100138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1864	-14	5	-0.75	87983657	47023	67.79	1880	1889	1854	2440	1315	1878	1871.08	8.93	251	1908	1893	1869	1854	1830	1881	1842	130	562	500	1350	1	1	25947500	484	4.96	0.16	12	0.18	376.00	11510.00	3025	20240206	-38.38	1746	20241209	6.76	1891	-1.43	20250108	1800	3.56	20250102	3025	-38.38	20240206	1746	6.76	20241209	0.50	N	002920	500	129 억	2317682	N	N	18	N	N
73	20250114	090137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1880	2	2	0.11	466240	248	0.36	1880	1880	1880	2440	1315	1878	1880.00	8.93	-37	1908	1893	1869	1854	1830	1881	1842	130	562	500	1350	1	1	25947500	488	5.00	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.85	1746	20241209	7.67	1891	-0.58	20250108	1800	4.44	20250102	3025	-37.85	20240206	1746	7.67	20241209	0.50	N	002920	500	129 억	2317682	N	N	18	N	N
74	20250113	160137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1878	19	2	1.02	128906611	69367	272.65	1880	1884	1845	2415	1302	1859	1858.33	8.94	-775	1865	1862	1858	1855	1851	1860	1853	130	556	500	1330	1	1	25947500	487	4.99	0.16	12	0.27	376.00	11510.00	3025	20240206	-37.92	1746	20241209	7.56	1891	-0.69	20250108	1800	4.33	20250102	3025	-37.92	20240206	1746	7.56	20241209	0.50	N	002920	500	129 억	2318457	N	N	18	N	N
75	20250113	150138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1859	0	3	0.00	128861587	69343	272.55	1880	1884	1845	2415	1302	1859	1858.32	8.94	-775	1865	1862	1858	1855	1851	1860	1853	130	556	500	1330	1	1	25947500	482	4.94	0.16	12	0.27	376.00	11510.00	3025	20240206	-38.55	1746	20241209	6.47	1891	-1.69	20250108	1800	3.28	20250102	3025	-38.55	20240206	1746	6.47	20241209	0.50	N	002920	500	129 억	2318457	N	N	21	N	N
76	20250113	140137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1883	24	2	1.29	94565784	50861	199.91	1880	1884	1845	2415	1302	1859	1859.30	8.94	-1019	1865	1862	1858	1855	1851	1860	1853	130	556	500	1330	1	1	25947500	489	5.01	0.16	12	0.20	376.00	11510.00	3025	20240206	-37.75	1746	20241209	7.85	1891	-0.42	20250108	1800	4.61	20250102	3025	-37.75	20240206	1746	7.85	20241209	0.50	N	002920	500	129 억	2318457	N	N	21	N	N
77	20250113	130136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1874	15	2	0.81	81973108	44123	173.43	1880	1880	1845	2415	1302	1859	1857.83	8.94	-578	1865	1862	1858	1855	1851	1860	1853	130	556	500	1330	1	1	25947500	486	4.98	0.16	12	0.17	376.00	11510.00	3025	20240206	-38.05	1746	20241209	7.33	1891	-0.90	20250108	1800	4.11	20250102	3025	-38.05	20240206	1746	7.33	20241209	0.50	N	002920	500	129 억	2318457	N	N	21	N	N
78	20250113	120136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1855	-4	5	-0.22	49404953	26574	104.45	1880	1880	1845	2415	1302	1859	1859.15	8.94	-933	1865	1862	1858	1855	1851	1860	1853	130	556	500	1330	1	1	25947500	481	4.93	0.16	12	0.10	376.00	11510.00	3025	20240206	-38.68	1746	20241209	6.24	1891	-1.90	20250108	1800	3.06	20250102	3025	-38.68	20240206	1746	6.24	20241209	0.50	N	002920	500	129 억	2318457	N	N	21	N	N
79	20250113	110136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1861	2	2	0.11	41401974	22260	87.49	1880	1880	1845	2415	1302	1859	1859.93	8.94	-1004	1865	1862	1858	1855	1851	1860	1853	130	556	500	1330	1	1	25947500	483	4.95	0.16	12	0.09	376.00	11510.00	3025	20240206	-38.48	1746	20241209	6.59	1891	-1.59	20250108	1800	3.39	20250102	3025	-38.48	20240206	1746	6.59	20241209	0.50	N	002920	500	129 억	2318457	N	N	21	N	N
80	20250113	100136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1850	-9	5	-0.48	7065569	3803	14.95	1880	1880	1845	2415	1302	1859	1857.89	8.94	196	1865	1862	1858	1855	1851	1860	1853	130	556	500	1330	1	1	25947500	480	4.92	0.16	12	0.01	376.00	11510.00	3025	20240206	-38.84	1746	20241209	5.96	1891	-2.17	20250108	1800	2.78	20250102	3025	-38.84	20240206	1746	5.96	20241209	0.50	N	002920	500	129 억	2318457	N	N	21	N	N
81	20250113	090137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1879	20	2	1.08	88359	47	0.18	1880	1880	1879	2415	1302	1859	1879.98	8.94	0	1865	1862	1858	1855	1851	1860	1853	130	556	500	1330	1	1	25947500	488	5.00	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.88	1746	20241209	7.62	1891	-0.63	20250108	1800	4.39	20250102	3025	-37.88	20240206	1746	7.62	20241209	0.50	N	002920	500	129 억	2318457	N	N	21	N	N
82	20250110	160135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1859	-2	5	-0.11	45915772	24741	153.93	1861	1861	1854	2415	1303	1861	1855.86	8.94	-405	1898	1879	1867	1848	1836	1873	1842	130	554	500	1330	1	1	25947500	482	4.94	0.16	12	0.10	376.00	11510.00	3025	20240206	-38.55	1746	20241209	6.47	1891	-1.69	20250108	1800	3.28	20250102	3025	-38.55	20240206	1746	6.47	20241209	0.50	N	002920	500	129 억	2318879	N	N	21	N	N
83	20250110	150136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1857	-4	5	-0.21	44502934	23981	149.20	1861	1861	1854	2415	1303	1861	1855.76	8.94	-405	1898	1879	1867	1848	1836	1873	1842	130	554	500	1330	1	1	25947500	482	4.94	0.16	12	0.09	376.00	11510.00	3025	20240206	-38.61	1746	20241209	6.36	1891	-1.80	20250108	1800	3.17	20250102	3025	-38.61	20240206	1746	6.36	20241209	0.50	N	002920	500	129 억	2318879	N	N	0	N	N
84	20250110	140135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1858	-3	5	-0.16	31276934	16858	104.88	1861	1861	1854	2415	1303	1861	1855.32	8.94	-73	1898	1879	1867	1848	1836	1873	1842	130	554	500	1330	1	1	25947500	482	4.94	0.16	12	0.06	376.00	11510.00	3025	20240206	-38.58	1746	20241209	6.41	1891	-1.75	20250108	1800	3.22	20250102	3025	-38.58	20240206	1746	6.41	20241209	0.50	N	002920	500	129 억	2318879	N	N	0	N	N
85	20250110	130136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1858	-3	5	-0.16	31254638	16846	104.81	1861	1861	1854	2415	1303	1861	1855.32	8.94	-73	1898	1879	1867	1848	1836	1873	1842	130	554	500	1330	1	1	25947500	482	4.94	0.16	12	0.06	376.00	11510.00	3025	20240206	-38.58	1746	20241209	6.41	1891	-1.75	20250108	1800	3.22	20250102	3025	-38.58	20240206	1746	6.41	20241209	0.50	N	002920	500	129 억	2318879	N	N	0	N	N
86	20250110	120135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1859	-2	5	-0.11	30304699	16335	101.63	1861	1861	1854	2415	1303	1861	1855.20	8.94	-73	1898	1879	1867	1848	1836	1873	1842	130	554	500	1330	1	1	25947500	482	4.94	0.16	12	0.06	376.00	11510.00	3025	20240206	-38.55	1746	20241209	6.47	1891	-1.69	20250108	1800	3.28	20250102	3025	-38.55	20240206	1746	6.47	20241209	0.50	N	002920	500	129 억	2318879	N	N	0	N	N
87	20250110	110135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1859	-2	5	-0.11	29103901	15689	97.61	1861	1861	1854	2415	1303	1861	1855.05	8.94	-79	1898	1879	1867	1848	1836	1873	1842	130	554	500	1330	1	1	25947500	482	4.94	0.16	12	0.06	376.00	11510.00	3025	20240206	-38.55	1746	20241209	6.47	1891	-1.69	20250108	1800	3.28	20250102	3025	-38.55	20240206	1746	6.47	20241209	0.50	N	002920	500	129 억	2318879	N	N	0	N	N
88	20250110	100136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1855	-6	5	-0.32	29085314	15679	97.55	1861	1861	1854	2415	1303	1861	1855.05	8.94	-79	1898	1879	1867	1848	1836	1873	1842	130	554	500	1330	1	1	25947500	481	4.93	0.16	12	0.06	376.00	11510.00	3025	20240206	-38.68	1746	20241209	6.24	1891	-1.90	20250108	1800	3.06	20250102	3025	-38.68	20240206	1746	6.24	20241209	0.50	N	002920	500	129 억	2318879	N	N	0	N	N
89	20250110	090136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1861	0	3	0.00	13027	7	0.04	1861	1861	1861	2415	1303	1861	1861.00	8.94	0	1898	1879	1867	1848	1836	1873	1842	130	554	500	1330	1	1	25947500	483	4.95	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.48	1746	20241209	6.59	1891	-1.59	20250108	1800	3.39	20250102	3025	-38.48	20240206	1746	6.59	20241209	0.50	N	002920	500	129 억	2318879	N	N	0	N	N
90	20250109	160135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1861	-4	5	-0.21	29897799	16068	108.74	1886	1886	1855	2420	1306	1865	1860.70	8.94	359	1899	1881	1873	1855	1847	1878	1852	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.06	376.00	11510.00	3025	20240206	-38.48	1746	20241209	6.59	1891	-1.59	20250108	1800	3.39	20250102	3025	-38.48	20240206	1746	6.59	20241209	0.47	N	002920	500	129 억	2318537	N	N	16	N	N
91	20250109	150136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1860	-5	5	-0.27	29477213	15842	107.21	1886	1886	1855	2420	1306	1865	1860.70	8.94	359	1899	1881	1873	1855	1847	1878	1852	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.06	376.00	11510.00	3025	20240206	-38.51	1746	20241209	6.53	1891	-1.64	20250108	1800	3.33	20250102	3025	-38.51	20240206	1746	6.53	20241209	0.47	N	002920	500	129 억	2318537	N	N	16	N	N
92	20250109	140136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1858	-7	5	-0.38	27222773	14630	99.01	1886	1886	1855	2420	1306	1865	1860.75	8.94	359	1899	1881	1873	1855	1847	1878	1852	130	555	500	1340	1	1	25947500	482	4.94	0.16	12	0.06	376.00	11510.00	3025	20240206	-38.58	1746	20241209	6.41	1891	-1.75	20250108	1800	3.22	20250102	3025	-38.58	20240206	1746	6.41	20241209	0.47	N	002920	500	129 억	2318537	N	N	16	N	N
93	20250109	130136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1857	-8	5	-0.43	27053637	14539	98.40	1886	1886	1855	2420	1306	1865	1860.76	8.94	359	1899	1881	1873	1855	1847	1878	1852	130	555	500	1340	1	1	25947500	482	4.94	0.16	12	0.06	376.00	11510.00	3025	20240206	-38.61	1746	20241209	6.36	1891	-1.80	20250108	1800	3.17	20250102	3025	-38.61	20240206	1746	6.36	20241209	0.47	N	002920	500	129 억	2318537	N	N	16	N	N
94	20250109	120136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1861	-4	5	-0.21	19416816	10427	70.57	1886	1886	1859	2420	1306	1865	1862.17	8.94	385	1899	1881	1873	1855	1847	1878	1852	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.04	376.00	11510.00	3025	20240206	-38.48	1746	20241209	6.59	1891	-1.59	20250108	1800	3.39	20250102	3025	-38.48	20240206	1746	6.59	20241209	0.47	N	002920	500	129 억	2318537	N	N	16	N	N
95	20250109	110136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1860	-5	5	-0.27	17669330	9488	64.21	1886	1886	1859	2420	1306	1865	1862.28	8.94	423	1899	1881	1873	1855	1847	1878	1852	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.04	376.00	11510.00	3025	20240206	-38.51	1746	20241209	6.53	1891	-1.64	20250108	1800	3.33	20250102	3025	-38.51	20240206	1746	6.53	20241209	0.47	N	002920	500	129 억	2318537	N	N	16	N	N
96	20250109	100136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1861	-4	5	-0.21	11354116	6093	41.24	1886	1886	1859	2420	1306	1865	1863.47	8.94	415	1899	1881	1873	1855	1847	1878	1852	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.48	1746	20241209	6.59	1891	-1.59	20250108	1800	3.39	20250102	3025	-38.48	20240206	1746	6.59	20241209	0.47	N	002920	500	129 억	2318537	N	N	16	N	N
97	20250109	090136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1885	20	2	1.07	75439	40	0.27	1886	1886	1885	2420	1306	1865	1885.97	8.94	0	1899	1881	1873	1855	1847	1878	1852	130	555	500	1340	1	1	25947500	489	5.01	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.69	1746	20241209	7.96	1891	-0.32	20250108	1800	4.72	20250102	3025	-37.69	20240206	1746	7.96	20241209	0.47	N	002920	500	129 억	2318537	N	N	16	N	N
98	20250108	160135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1865	-7	5	-0.37	27664860	14774	60.60	1891	1891	1865	2430	1311	1872	1872.54	8.94	-461	1896	1884	1878	1866	1860	1881	1863	130	558	500	1340	1	1	25947500	484	4.96	0.16	12	0.06	376.00	11510.00	3025	20240206	-38.35	1746	20241209	6.82	1891	-1.37	20250108	1800	3.61	20250102	3025	-38.35	20240206	1746	6.82	20241209	0.47	N	002920	500	129 억	2318998	N	N	16	N	N
99	20250108	150135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1872	0	3	0.00	24743835	13209	54.18	1891	1891	1865	2430	1311	1872	1873.26	8.94	-475	1896	1884	1878	1866	1860	1881	1863	130	558	500	1340	1	1	25947500	486	4.98	0.16	12	0.05	376.00	11510.00	3025	20240206	-38.12	1746	20241209	7.22	1891	-1.00	20250108	1800	4.00	20250102	3025	-38.12	20240206	1746	7.22	20241209	0.47	N	002920	500	129 억	2318998	N	N	7	N	N
100	20250108	140136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1872	0	3	0.00	11499622	6124	25.12	1891	1891	1871	2430	1311	1872	1877.80	8.94	-176	1896	1884	1878	1866	1860	1881	1863	130	558	500	1340	1	1	25947500	486	4.98	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.12	1746	20241209	7.22	1891	-1.00	20250108	1800	4.00	20250102	3025	-38.12	20240206	1746	7.22	20241209	0.47	N	002920	500	129 억	2318998	N	N	7	N	N
101	20250108	130137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1874	2	2	0.11	10834755	5769	23.66	1891	1891	1873	2430	1311	1872	1878.10	8.94	-177	1896	1884	1878	1866	1860	1881	1863	130	558	500	1340	1	1	25947500	486	4.98	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.05	1746	20241209	7.33	1891	-0.90	20250108	1800	4.11	20250102	3025	-38.05	20240206	1746	7.33	20241209	0.47	N	002920	500	129 억	2318998	N	N	7	N	N
102	20250108	120135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1875	3	2	0.16	10604140	5646	23.16	1891	1891	1873	2430	1311	1872	1878.17	8.94	-167	1896	1884	1878	1866	1860	1881	1863	130	558	500	1340	1	1	25947500	487	4.99	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.02	1746	20241209	7.39	1891	-0.85	20250108	1800	4.17	20250102	3025	-38.02	20240206	1746	7.39	20241209	0.47	N	002920	500	129 억	2318998	N	N	7	N	N
103	20250108	110135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1877	5	2	0.27	10337614	5504	22.58	1891	1891	1873	2430	1311	1872	1878.20	8.94	-164	1896	1884	1878	1866	1860	1881	1863	130	558	500	1340	1	1	25947500	487	4.99	0.16	12	0.02	376.00	11510.00	3025	20240206	-37.95	1746	20241209	7.50	1891	-0.74	20250108	1800	4.28	20250102	3025	-37.95	20240206	1746	7.50	20241209	0.47	N	002920	500	129 억	2318998	N	N	7	N	N
104	20250108	100135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1880	8	2	0.43	2879786	1529	6.27	1891	1891	1875	2430	1311	1872	1883.44	8.94	-129	1896	1884	1878	1866	1860	1881	1863	130	558	500	1340	1	1	25947500	488	5.00	0.16	12	0.01	376.00	11510.00	3025	20240206	-37.85	1746	20241209	7.67	1891	-0.58	20250108	1800	4.44	20250102	3025	-37.85	20240206	1746	7.67	20241209	0.47	N	002920	500	129 억	2318998	N	N	7	N	N
105	20250108	090137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1889	17	2	0.91	334574	177	0.73	1891	1891	1889	2430	1311	1872	1890.25	8.94	-18	1896	1884	1878	1866	1860	1881	1863	130	558	500	1340	1	1	25947500	490	5.02	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.55	1746	20241209	8.19	1891	-0.11	20250108	1800	4.94	20250102	3025	-37.55	20240206	1746	8.19	20241209	0.47	N	002920	500	129 억	2318998	N	N	7	N	N
106	20250107	160135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1872	-10	5	-0.53	45670906	24265	66.23	1884	1890	1872	2445	1318	1882	1882.40	8.94	-738	1900	1890	1880	1870	1860	1896	1876	130	563	500	1350	1	1	25947500	486	4.98	0.16	12	0.09	376.00	11510.00	3025	20240206	-38.12	1746	20241209	7.22	1890	0.00	20250106	1800	4.00	20250102	3025	-38.12	20240206	1746	7.22	20241209	0.47	N	002920	500	129 억	2319736	N	N	7	N	N
107	20250107	150136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1879	-3	5	-0.16	43678641	23202	63.33	1884	1890	1873	2445	1318	1882	1882.54	8.94	-686	1900	1890	1880	1870	1860	1896	1876	130	563	500	1350	1	1	25947500	488	5.00	0.16	12	0.09	376.00	11510.00	3025	20240206	-37.88	1746	20241209	7.62	1890	0.00	20250106	1800	4.39	20250102	3025	-37.88	20240206	1746	7.62	20241209	0.47	N	002920	500	129 억	2319736	N	N	194	N	N
108	20250107	140134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1881	-1	5	-0.05	42038240	22329	60.95	1884	1890	1873	2445	1318	1882	1882.67	8.94	-692	1900	1890	1880	1870	1860	1896	1876	130	563	500	1350	1	1	25947500	488	5.00	0.16	12	0.09	376.00	11510.00	3025	20240206	-37.82	1746	20241209	7.73	1890	0.00	20250106	1800	4.50	20250102	3025	-37.82	20240206	1746	7.73	20241209	0.47	N	002920	500	129 억	2319736	N	N	194	N	N
109	20250107	130134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1879	-3	5	-0.16	30303909	16073	43.87	1884	1890	1878	2445	1318	1882	1885.39	8.94	-274	1900	1890	1880	1870	1860	1896	1876	130	563	500	1350	1	1	25947500	488	5.00	0.16	12	0.06	376.00	11510.00	3025	20240206	-37.88	1746	20241209	7.62	1890	0.00	20250106	1800	4.39	20250102	3025	-37.88	20240206	1746	7.62	20241209	0.47	N	002920	500	129 억	2319736	N	N	194	N	N
110	20250107	120136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1886	4	2	0.21	18572768	9847	26.88	1884	1890	1882	2445	1318	1882	1886.13	8.94	-84	1900	1890	1880	1870	1860	1896	1876	130	563	500	1350	1	1	25947500	489	5.02	0.16	12	0.04	376.00	11510.00	3025	20240206	-37.65	1746	20241209	8.02	1890	0.00	20250106	1800	4.78	20250102	3025	-37.65	20240206	1746	8.02	20241209	0.47	N	002920	500	129 억	2319736	N	N	194	N	N
111	20250107	110135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1890	8	2	0.43	5728026	3040	8.30	1884	1890	1882	2445	1318	1882	1884.22	8.94	2	1900	1890	1880	1870	1860	1896	1876	130	563	500	1350	1	1	25947500	490	5.03	0.16	12	0.01	376.00	11510.00	3025	20240206	-37.52	1746	20241209	8.25	1890	0.00	20250106	1800	5.00	20250102	3025	-37.52	20240206	1746	8.25	20241209	0.47	N	002920	500	129 억	2319736	N	N	194	N	N
112	20250107	100136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1883	1	2	0.05	2502198	1328	3.62	1884	1885	1882	2445	1318	1882	1884.19	8.94	-65	1900	1890	1880	1870	1860	1896	1876	130	563	500	1350	1	1	25947500	489	5.01	0.16	12	0.01	376.00	11510.00	3025	20240206	-37.75	1746	20241209	7.85	1890	-0.37	20250106	1800	4.61	20250102	3025	-37.75	20240206	1746	7.85	20241209	0.47	N	002920	500	129 억	2319736	N	N	194	N	N
113	20250107	090135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1884	2	2	0.11	474768	252	0.69	1884	1884	1884	2445	1318	1882	1884.00	8.94	-37	1900	1890	1880	1870	1860	1896	1876	130	563	500	1350	1	1	25947500	489	5.01	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.72	1746	20241209	7.90	1890	-0.32	20250106	1800	4.67	20250102	3025	-37.72	20240206	1746	7.90	20241209	0.47	N	002920	500	129 억	2319736	N	N	194	N	N
114	20250106	160134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1882	8	2	0.43	68789034	36637	108.90	1874	1890	1870	2435	1312	1874	1877.58	8.94	268	1914	1894	1866	1846	1818	1904	1856	130	561	500	1340	1	1	25947500	488	5.01	0.16	12	0.14	376.00	11510.00	3025	20240206	-37.79	1746	20241209	7.79	1890	-0.42	20250106	1800	4.56	20250102	3025	-37.79	20240206	1746	7.79	20241209	0.47	N	002920	500	129 억	2319485	N	N	194	N	N
115	20250106	150134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1882	8	2	0.43	67624076	36018	107.06	1874	1890	1870	2435	1312	1874	1877.51	8.94	308	1914	1894	1866	1846	1818	1904	1856	130	561	500	1340	1	1	25947500	488	5.01	0.16	12	0.14	376.00	11510.00	3025	20240206	-37.79	1746	20241209	7.79	1890	-0.42	20250106	1800	4.56	20250102	3025	-37.79	20240206	1746	7.79	20241209	0.47	N	002920	500	129 억	2319485	N	N	0	N	N
116	20250106	140134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1886	12	2	0.64	67280117	35835	106.52	1874	1890	1870	2435	1312	1874	1877.50	8.94	319	1914	1894	1866	1846	1818	1904	1856	130	561	500	1340	1	1	25947500	489	5.02	0.16	12	0.14	376.00	11510.00	3025	20240206	-37.65	1746	20241209	8.02	1890	-0.21	20250106	1800	4.78	20250102	3025	-37.65	20240206	1746	8.02	20241209	0.47	N	002920	500	129 억	2319485	N	N	0	N	N
117	20250106	130134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1876	2	2	0.11	60514615	32235	95.82	1874	1890	1870	2435	1312	1874	1877.30	8.94	521	1914	1894	1866	1846	1818	1904	1856	130	561	500	1340	1	1	25947500	487	4.99	0.16	12	0.12	376.00	11510.00	3025	20240206	-37.98	1746	20241209	7.45	1890	-0.74	20250106	1800	4.22	20250102	3025	-37.98	20240206	1746	7.45	20241209	0.47	N	002920	500	129 억	2319485	N	N	0	N	N
118	20250106	120134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1877	3	2	0.16	60055268	31990	95.09	1874	1890	1870	2435	1312	1874	1877.31	8.94	530	1914	1894	1866	1846	1818	1904	1856	130	561	500	1340	1	1	25947500	487	4.99	0.16	12	0.12	376.00	11510.00	3025	20240206	-37.95	1746	20241209	7.50	1890	-0.69	20250106	1800	4.28	20250102	3025	-37.95	20240206	1746	7.50	20241209	0.47	N	002920	500	129 억	2319485	N	N	0	N	N
119	20250106	110134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1875	1	2	0.05	60023367	31973	95.04	1874	1890	1870	2435	1312	1874	1877.31	8.94	530	1914	1894	1866	1846	1818	1904	1856	130	561	500	1340	1	1	25947500	487	4.99	0.16	12	0.12	376.00	11510.00	3025	20240206	-38.02	1746	20241209	7.39	1890	-0.79	20250106	1800	4.17	20250102	3025	-38.02	20240206	1746	7.39	20241209	0.47	N	002920	500	129 억	2319485	N	N	0	N	N
120	20250106	100133	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1883	9	2	0.48	14803213	7864	23.38	1874	1890	1874	2435	1312	1874	1882.40	8.94	131	1914	1894	1866	1846	1818	1904	1856	130	561	500	1340	1	1	25947500	489	5.01	0.16	12	0.03	376.00	11510.00	3025	20240206	-37.75	1746	20241209	7.85	1890	-0.37	20250106	1800	4.61	20250102	3025	-37.75	20240206	1746	7.85	20241209	0.47	N	002920	500	129 억	2319485	N	N	0	N	N
121	20250106	090133	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1878	4	2	0.21	1840582	981	2.92	1874	1880	1874	2435	1312	1874	1876.23	8.94	-79	1914	1894	1866	1846	1818	1904	1856	130	561	500	1340	1	1	25947500	487	4.99	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.92	1746	20241209	7.56	1886	-0.42	20250103	1800	4.33	20250102	3025	-37.92	20240206	1746	7.56	20241209	0.47	N	002920	500	129 억	2319485	N	N	0	N	N
122	20250103	160134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1874	39	2	2.13	62740078	33642	285.88	1838	1886	1838	2385	1285	1835	1864.80	8.95	-2041	1882	1858	1829	1805	1776	1844	1791	130	550	500	1320	1	1	25947500	486	4.98	0.16	12	0.13	376.00	11510.00	3025	20240206	-38.05	1746	20241209	7.33	1886	-0.64	20250103	1800	4.11	20250102	3025	-38.05	20240206	1746	7.33	20241209	0.47	N	002920	500	129 억	2321526	N	N	0	N	N
123	20250103	150134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1867	32	2	1.74	61771248	33125	281.48	1838	1886	1838	2385	1285	1835	1864.79	8.95	-2027	1882	1858	1829	1805	1776	1844	1791	130	550	500	1320	1	1	25947500	484	4.97	0.16	12	0.13	376.00	11510.00	3025	20240206	-38.28	1746	20241209	6.93	1886	-1.01	20250103	1800	3.72	20250102	3025	-38.28	20240206	1746	6.93	20241209	0.47	N	002920	500	129 억	2321526	N	N	0	N	N
124	20250103	140133	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1870	35	2	1.91	59644893	31988	271.82	1838	1886	1838	2385	1285	1835	1864.60	8.95	-2130	1882	1858	1829	1805	1776	1844	1791	130	550	500	1320	1	1	25947500	485	4.97	0.16	12	0.12	376.00	11510.00	3025	20240206	-38.18	1746	20241209	7.10	1886	-0.85	20250103	1800	3.89	20250102	3025	-38.18	20240206	1746	7.10	20241209	0.47	N	002920	500	129 억	2321526	N	N	0	N	N
125	20250103	130133	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1880	45	2	2.45	57204011	30690	260.79	1838	1886	1838	2385	1285	1835	1863.93	8.95	-1530	1882	1858	1829	1805	1776	1844	1791	130	550	500	1320	1	1	25947500	488	5.00	0.16	12	0.12	376.00	11510.00	3025	20240206	-37.85	1746	20241209	7.67	1886	-0.32	20250103	1800	4.44	20250102	3025	-37.85	20240206	1746	7.67	20241209	0.47	N	002920	500	129 억	2321526	N	N	0	N	N
126	20250103	120133	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1886	51	2	2.78	55386041	29723	252.57	1838	1886	1838	2385	1285	1835	1863.41	8.95	-953	1882	1858	1829	1805	1776	1844	1791	130	550	500	1320	1	1	25947500	489	5.02	0.16	12	0.11	376.00	11510.00	3025	20240206	-37.65	1746	20241209	8.02	1886	0.00	20250103	1800	4.78	20250102	3025	-37.65	20240206	1746	8.02	20241209	0.47	N	002920	500	129 억	2321526	N	N	0	N	N
127	20250103	110134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1873	38	2	2.07	51601867	27708	235.45	1838	1880	1838	2385	1285	1835	1862.35	8.95	-963	1882	1858	1829	1805	1776	1844	1791	130	550	500	1320	1	1	25947500	486	4.98	0.16	12	0.11	376.00	11510.00	3025	20240206	-38.08	1746	20241209	7.27	1880	-0.37	20250103	1800	4.06	20250102	3025	-38.08	20240206	1746	7.27	20241209	0.47	N	002920	500	129 억	2321526	N	N	0	N	N
128	20250103	100134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1853	18	2	0.98	10669679	5755	48.90	1838	1860	1838	2385	1285	1835	1853.98	8.95	-295	1882	1858	1829	1805	1776	1844	1791	130	550	500	1320	1	1	25947500	481	4.93	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.74	1746	20241209	6.13	1860	-0.38	20250103	1800	2.94	20250102	3025	-38.74	20240206	1746	6.13	20241209	0.47	N	002920	500	129 억	2321526	N	N	0	N	N
129	20250103	090134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1838	3	2	0.16	275700	150	1.27	1838	1838	1838	2385	1285	1835	1838.00	8.95	-22	1882	1858	1829	1805	1776	1844	1791	130	550	500	1320	1	1	25947500	477	4.89	0.16	12	0.00	376.00	11510.00	3025	20240206	-39.24	1746	20241209	5.27	1853	-0.81	20250102	1800	2.11	20250102	3025	-39.24	20240206	1746	5.27	20241209	0.47	N	002920	500	129 억	2321526	N	N	0	N	N
130	20250102	160133	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1835	-14	5	-0.76	21514081	11748	286.96	1852	1853	1800	2400	1295	1849	1831.30	8.95	-213	1873	1860	1841	1828	1809	1851	1819	130	551	500	1330	1	1	25947500	476	4.88	0.16	12	0.05	376.00	11510.00	3025	20240206	-39.34	1746	20241209	5.10	1853	-0.97	20250102	1800	1.94	20250102	3025	-39.34	20240206	1746	5.10	20241209	0.47	N	002920	500	129 억	2321400	N	N	0	N	N
131	20250102	150134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1841	-8	5	-0.43	20666111	11286	275.67	1852	1853	1800	2400	1295	1849	1831.13	8.95	139	1873	1860	1841	1828	1809	1851	1819	130	551	500	1330	1	1	25947500	478	4.90	0.16	12	0.04	376.00	11510.00	3025	20240206	-39.14	1746	20241209	5.44	1853	-0.65	20250102	1800	2.28	20250102	3025	-39.14	20240206	1746	5.44	20241209	0.47	N	002920	500	129 억	2321400	N	N	0	N	N
132	20250102	140132	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1820	-29	5	-1.57	18098597	9872	241.13	1852	1853	1800	2400	1295	1849	1833.33	8.95	139	1873	1860	1841	1828	1809	1851	1819	130	551	500	1330	1	1	25947500	472	4.84	0.16	12	0.04	376.00	11510.00	3025	20240206	-39.83	1746	20241209	4.24	1853	-1.78	20250102	1800	1.11	20250102	3025	-39.83	20240206	1746	4.24	20241209	0.47	N	002920	500	129 억	2321400	N	N	0	N	N
133	20250102	130133	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1834	-15	5	-0.81	12553315	6825	166.71	1852	1853	1833	2400	1295	1849	1839.31	8.95	79	1873	1860	1841	1828	1809	1851	1819	130	551	500	1330	1	1	25947500	476	4.88	0.16	12	0.03	376.00	11510.00	3025	20240206	-39.37	1746	20241209	5.04	1853	-1.03	20250102	1833	0.05	20250102	3025	-39.37	20240206	1746	5.04	20241209	0.47	N	002920	500	129 억	2321400	N	N	0	N	N
134	20250102	120133	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1833	-16	5	-0.87	8607547	4673	114.14	1852	1853	1833	2400	1295	1849	1841.97	8.95	-222	1873	1860	1841	1828	1809	1851	1819	130	551	500	1330	1	1	25947500	476	4.88	0.16	12	0.02	376.00	11510.00	3025	20240206	-39.40	1746	20241209	4.98	1853	-1.08	20250102	1833	0.00	20250102	3025	-39.40	20240206	1746	4.98	20241209	0.47	N	002920	500	129 억	2321400	N	N	0	N	N
135	20250102	110130	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1840	-9	5	-0.49	3774568	2044	49.93	1852	1853	1833	2400	1295	1849	1846.66	8.95	-242	1873	1860	1841	1828	1809	1851	1819	130	551	500	1330	1	1	25947500	477	4.89	0.16	12	0.01	376.00	11510.00	3025	20240206	-39.17	1746	20241209	5.38	1853	-0.70	20250102	1833	0.38	20250102	3025	-39.17	20240206	1746	5.38	20241209	0.47	N	002920	500	129 억	2321400	N	N	0	N	N
136	20250102	100133	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1852	3	2	0.16	5556	3	0.07	1852	1852	1852	2400	1295	1849	1852.00	8.95	0	1873	1860	1841	1828	1809	1851	1819	130	551	500	1330	1	1	25947500	481	4.93	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.78	1746	20241209	6.07	1852	0.00	20250102	1852	0.00	20250102	3025	-38.78	20240206	1746	6.07	20241209	0.47	N	002920	500	129 억	2321400	N	N	0	N	N
137	20250102	090133	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1849	0	3	0.00	0	0	0.00	0	0	0	2400	1295	1849	0.00	8.95	0	1873	1860	1841	1828	1809	1851	1819	130	551	500	1330	1	1	25947500	480	4.92	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.88	1746	20241209	5.90	0	0.00	0	0	0.00	0	3025	-38.88	20240206	1746	5.90	20241209	0.47	N	002920	500	129 억	2321400	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History