KissMeData/041650/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160504	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2985	-5	5	-0.17	112788615	38045	120.59	2990	2990	2930	3885	2095	2990	2964.60	1.55	-1983	3050	3020	2975	2945	2900	2997	2922	107	895	500	2210	5	1	21471450	641	4.56	0.30	12	0.18	655.00	10014.00	4690	20240401	-36.35	2665	20241210	12.01	3050	-2.13	20250120	2850	4.74	20250102	4690	-36.35	20240401	2665	12.01	20241210	1.41	N	041650	500	107 억	332707	N	N	0	N	N
3	20250124	150504	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	-25	5	-0.84	100713420	33983	107.72	2990	2990	2930	3885	2095	2990	2963.64	1.55	-1672	3050	3020	2975	2945	2900	2997	2922	107	895	500	2210	5	1	21471450	637	4.53	0.30	12	0.16	655.00	10014.00	4690	20240401	-36.78	2665	20241210	11.26	3050	-2.79	20250120	2850	4.04	20250102	4690	-36.78	20240401	2665	11.26	20241210	1.41	N	041650	500	107 억	332707	N	N	0	N	N
4	20250124	140504	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	-40	5	-1.34	67873255	22904	72.60	2990	2990	2930	3885	2095	2990	2963.38	1.55	-1484	3050	3020	2975	2945	2900	2997	2922	107	895	500	2210	5	1	21471450	633	4.50	0.29	12	0.11	655.00	10014.00	4690	20240401	-37.10	2665	20241210	10.69	3050	-3.28	20250120	2850	3.51	20250102	4690	-37.10	20240401	2665	10.69	20241210	1.41	N	041650	500	107 억	332707	N	N	0	N	N
5	20250124	130504	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	-25	5	-0.84	64089860	21626	68.55	2990	2990	2930	3885	2095	2990	2963.56	1.55	-1484	3050	3020	2975	2945	2900	2997	2922	107	895	500	2210	5	1	21471450	637	4.53	0.30	12	0.10	655.00	10014.00	4690	20240401	-36.78	2665	20241210	11.26	3050	-2.79	20250120	2850	4.04	20250102	4690	-36.78	20240401	2665	11.26	20241210	1.41	N	041650	500	107 억	332707	N	N	0	N	N
6	20250124	120502	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	-25	5	-0.84	57218460	19309	61.21	2990	2990	2930	3885	2095	2990	2963.31	1.55	-740	3050	3020	2975	2945	2900	2997	2922	107	895	500	2210	5	1	21471450	637	4.53	0.30	12	0.09	655.00	10014.00	4690	20240401	-36.78	2665	20241210	11.26	3050	-2.79	20250120	2850	4.04	20250102	4690	-36.78	20240401	2665	11.26	20241210	1.41	N	041650	500	107 억	332707	N	N	0	N	N
7	20250124	110504	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	-35	5	-1.17	49021755	16531	52.40	2990	2990	2930	3885	2095	2990	2965.44	1.55	-768	3050	3020	2975	2945	2900	2997	2922	107	895	500	2210	5	1	21471450	634	4.51	0.30	12	0.08	655.00	10014.00	4690	20240401	-36.99	2665	20241210	10.88	3050	-3.11	20250120	2850	3.68	20250102	4690	-36.99	20240401	2665	10.88	20241210	1.41	N	041650	500	107 억	332707	N	N	0	N	N
8	20250124	100501	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	-10	5	-0.33	22731110	7705	24.42	2990	2990	2930	3885	2095	2990	2950.18	1.55	121	3050	3020	2975	2945	2900	2997	2922	107	895	500	2210	5	1	21471450	640	4.55	0.30	12	0.04	655.00	10014.00	4690	20240401	-36.46	2665	20241210	11.82	3050	-2.30	20250120	2850	4.56	20250102	4690	-36.46	20240401	2665	11.82	20241210	1.41	N	041650	500	107 억	332707	N	N	0	N	N
9	20250124	090504	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2985	-5	5	-0.17	875715	293	0.93	2990	2990	2985	3885	2095	2990	2988.79	1.55	-56	3050	3020	2975	2945	2900	2997	2922	107	895	500	2210	5	1	21471450	641	4.56	0.30	12	0.00	655.00	10014.00	4690	20240401	-36.35	2665	20241210	12.01	3050	-2.13	20250120	2850	4.74	20250102	4690	-36.35	20240401	2665	12.01	20241210	1.41	N	041650	500	107 억	332707	N	N	0	N	N
10	20250123	160503	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	0	3	0.00	93244400	31548	168.48	3005	3005	2930	3885	2095	2990	2955.64	1.58	-6443	3026	3007	2991	2972	2956	3000	2965	107	895	500	2210	5	1	21471450	642	4.56	0.30	12	0.15	655.00	10014.00	4690	20240401	-36.25	2665	20241210	12.20	3050	-1.97	20250120	2850	4.91	20250102	4690	-36.25	20240401	2665	12.20	20241210	1.35	N	041650	500	107 억	339467	N	N	0	N	N
11	20250123	150501	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2945	-45	5	-1.51	86458445	29269	156.31	3005	3005	2930	3885	2095	2990	2953.93	1.58	-5650	3026	3007	2991	2972	2956	3000	2965	107	895	500	2210	5	1	21471450	632	4.50	0.29	12	0.14	655.00	10014.00	4690	20240401	-37.21	2665	20241210	10.51	3050	-3.44	20250120	2850	3.33	20250102	4690	-37.21	20240401	2665	10.51	20241210	1.35	N	041650	500	107 억	339467	N	N	0	N	N
12	20250123	140502	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	-40	5	-1.34	81542505	27600	147.40	3005	3005	2930	3885	2095	2990	2954.44	1.58	-5816	3026	3007	2991	2972	2956	3000	2965	107	895	500	2210	5	1	21471450	633	4.50	0.29	12	0.13	655.00	10014.00	4690	20240401	-37.10	2665	20241210	10.69	3050	-3.28	20250120	2850	3.51	20250102	4690	-37.10	20240401	2665	10.69	20241210	1.35	N	041650	500	107 억	339467	N	N	0	N	N
13	20250123	130501	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	-40	5	-1.34	64373560	21766	116.24	3005	3005	2930	3885	2095	2990	2957.53	1.58	-5872	3026	3007	2991	2972	2956	3000	2965	107	895	500	2210	5	1	21471450	633	4.50	0.29	12	0.10	655.00	10014.00	4690	20240401	-37.10	2665	20241210	10.69	3050	-3.28	20250120	2850	3.51	20250102	4690	-37.10	20240401	2665	10.69	20241210	1.35	N	041650	500	107 억	339467	N	N	0	N	N
14	20250123	120502	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	-35	5	-1.17	48204740	16276	86.92	3005	3005	2955	3885	2095	2990	2961.71	1.58	-5456	3026	3007	2991	2972	2956	3000	2965	107	895	500	2210	5	1	21471450	634	4.51	0.30	12	0.08	655.00	10014.00	4690	20240401	-36.99	2665	20241210	10.88	3050	-3.11	20250120	2850	3.68	20250102	4690	-36.99	20240401	2665	10.88	20241210	1.35	N	041650	500	107 억	339467	N	N	0	N	N
15	20250123	110501	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-30	5	-1.00	31667135	10681	57.04	3005	3005	2960	3885	2095	2990	2964.81	1.58	-5201	3026	3007	2991	2972	2956	3000	2965	107	895	500	2210	5	1	21471450	636	4.52	0.30	12	0.05	655.00	10014.00	4690	20240401	-36.89	2665	20241210	11.07	3050	-2.95	20250120	2850	3.86	20250102	4690	-36.89	20240401	2665	11.07	20241210	1.35	N	041650	500	107 억	339467	N	N	0	N	N
16	20250123	100500	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-30	5	-1.00	14861485	5009	26.75	3005	3005	2960	3885	2095	2990	2966.96	1.58	-3879	3026	3007	2991	2972	2956	3000	2965	107	895	500	2210	5	1	21471450	636	4.52	0.30	12	0.02	655.00	10014.00	4690	20240401	-36.89	2665	20241210	11.07	3050	-2.95	20250120	2850	3.86	20250102	4690	-36.89	20240401	2665	11.07	20241210	1.35	N	041650	500	107 억	339467	N	N	0	N	N
17	20250123	090500	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	5	2	0.17	400130	134	0.72	3005	3005	2980	3885	2095	2990	2986.04	1.58	-131	3026	3007	2991	2972	2956	3000	2965	107	895	500	2210	5	1	21471450	643	4.57	0.30	12	0.00	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	3050	-1.80	20250120	2850	5.09	20250102	4690	-36.14	20240401	2665	12.38	20241210	1.35	N	041650	500	107 억	339467	N	N	0	N	N
18	20250122	160458	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	-10	5	-0.33	52128845	17469	49.99	3010	3010	2975	3900	2100	3000	2983.90	1.59	-2072	3036	3017	2986	2967	2936	3027	2977	107	900	500	2220	5	1	21471450	642	4.56	0.30	12	0.08	655.00	10014.00	4690	20240401	-36.25	2665	20241210	12.20	3050	-1.97	20250120	2850	4.91	20250102	4690	-36.25	20240401	2665	12.20	20241210	1.33	N	041650	500	107 억	342006	N	N	4	N	N
19	20250122	150459	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2985	-15	5	-0.50	30847625	10344	29.60	3010	3010	2975	3900	2100	3000	2982.18	1.59	-1479	3036	3017	2986	2967	2936	3027	2977	107	900	500	2220	5	1	21471450	641	4.56	0.30	12	0.05	655.00	10014.00	4690	20240401	-36.35	2665	20241210	12.01	3050	-2.13	20250120	2850	4.74	20250102	4690	-36.35	20240401	2665	12.01	20241210	1.33	N	041650	500	107 억	342006	N	N	4	N	N
20	20250122	140457	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	-20	5	-0.67	18368625	6160	17.63	3010	3010	2975	3900	2100	3000	2981.92	1.59	-1305	3036	3017	2986	2967	2936	3027	2977	107	900	500	2220	5	1	21471450	640	4.55	0.30	12	0.03	655.00	10014.00	4690	20240401	-36.46	2665	20241210	11.82	3050	-2.30	20250120	2850	4.56	20250102	4690	-36.46	20240401	2665	11.82	20241210	1.33	N	041650	500	107 억	342006	N	N	4	N	N
21	20250122	130459	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2985	-15	5	-0.50	16366285	5489	15.71	3010	3010	2975	3900	2100	3000	2981.65	1.59	-1168	3036	3017	2986	2967	2936	3027	2977	107	900	500	2220	5	1	21471450	641	4.56	0.30	12	0.03	655.00	10014.00	4690	20240401	-36.35	2665	20241210	12.01	3050	-2.13	20250120	2850	4.74	20250102	4690	-36.35	20240401	2665	12.01	20241210	1.33	N	041650	500	107 억	342006	N	N	4	N	N
22	20250122	120457	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	11262565	3779	10.82	3010	3010	2975	3900	2100	3000	2980.30	1.59	-200	3036	3017	2986	2967	2936	3027	2977	107	900	500	2220	5	1	21471450	644	4.58	0.30	12	0.02	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	3050	-1.64	20250120	2850	5.26	20250102	4690	-36.03	20240401	2665	12.57	20241210	1.33	N	041650	500	107 억	342006	N	N	4	N	N
23	20250122	110458	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2975	-25	5	-0.83	8955830	3006	8.60	3010	3010	2975	3900	2100	3000	2979.32	1.59	72	3036	3017	2986	2967	2936	3027	2977	107	900	500	2220	5	1	21471450	639	4.54	0.30	12	0.01	655.00	10014.00	4690	20240401	-36.57	2665	20241210	11.63	3050	-2.46	20250120	2850	4.39	20250102	4690	-36.57	20240401	2665	11.63	20241210	1.33	N	041650	500	107 억	342006	N	N	4	N	N
24	20250122	100458	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	-20	5	-0.67	7622365	2558	7.32	3010	3010	2975	3900	2100	3000	2979.81	1.59	102	3036	3017	2986	2967	2936	3027	2977	107	900	500	2220	5	1	21471450	640	4.55	0.30	12	0.01	655.00	10014.00	4690	20240401	-36.46	2665	20241210	11.82	3050	-2.30	20250120	2850	4.56	20250102	4690	-36.46	20240401	2665	11.82	20241210	1.33	N	041650	500	107 억	342006	N	N	4	N	N
25	20250122	090459	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	750050	250	0.72	3010	3010	3000	3900	2100	3000	3000.20	1.59	-213	3036	3017	2986	2967	2936	3027	2977	107	900	500	2220	5	1	21471450	644	4.58	0.30	12	0.00	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	3050	-1.64	20250120	2850	5.26	20250102	4690	-36.03	20240401	2665	12.57	20241210	1.33	N	041650	500	107 억	342006	N	N	4	N	N
26	20250121	160455	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	25	2	0.84	104438045	34942	100.86	2990	3005	2955	3865	2085	2975	2988.89	1.60	-1306	3078	3026	2998	2946	2918	3012	2932	107	890	500	2200	5	1	21471450	644	4.58	0.30	12	0.16	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	3050	-1.64	20250120	2850	5.26	20250102	4690	-36.03	20240401	2665	12.57	20241210	1.33	N	041650	500	107 억	343326	N	N	4	N	N
27	20250121	150457	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	5	2	0.17	99346615	33238	95.94	2990	3005	2955	3865	2085	2975	2988.95	1.60	-749	3078	3026	2998	2946	2918	3012	2932	107	890	500	2200	5	1	21471450	640	4.55	0.30	12	0.15	655.00	10014.00	4690	20240401	-36.46	2665	20241210	11.82	3050	-2.30	20250120	2850	4.56	20250102	4690	-36.46	20240401	2665	11.82	20241210	1.33	N	041650	500	107 억	343326	N	N	9	N	N
28	20250121	140457	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	15	2	0.50	97396870	32584	94.06	2990	3005	2955	3865	2085	2975	2989.10	1.60	-749	3078	3026	2998	2946	2918	3012	2932	107	890	500	2200	5	1	21471450	642	4.56	0.30	12	0.15	655.00	10014.00	4690	20240401	-36.25	2665	20241210	12.20	3050	-1.97	20250120	2850	4.91	20250102	4690	-36.25	20240401	2665	12.20	20241210	1.33	N	041650	500	107 억	343326	N	N	9	N	N
29	20250121	130456	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2975	0	3	0.00	91760135	30693	88.60	2990	3005	2955	3865	2085	2975	2989.61	1.60	-1412	3078	3026	2998	2946	2918	3012	2932	107	890	500	2200	5	1	21471450	639	4.54	0.30	12	0.14	655.00	10014.00	4690	20240401	-36.57	2665	20241210	11.63	3050	-2.46	20250120	2850	4.39	20250102	4690	-36.57	20240401	2665	11.63	20241210	1.33	N	041650	500	107 억	343326	N	N	9	N	N
30	20250121	120447	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2985	10	2	0.34	90192365	30166	87.08	2990	3005	2955	3865	2085	2975	2989.87	1.60	-1787	3078	3026	2998	2946	2918	3012	2932	107	890	500	2200	5	1	21471450	641	4.56	0.30	12	0.14	655.00	10014.00	4690	20240401	-36.35	2665	20241210	12.01	3050	-2.13	20250120	2850	4.74	20250102	4690	-36.35	20240401	2665	12.01	20241210	1.33	N	041650	500	107 억	343326	N	N	9	N	N
31	20250121	110436	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	-20	5	-0.67	63887515	21385	61.73	2990	3005	2955	3865	2085	2975	2987.49	1.60	-1720	3078	3026	2998	2946	2918	3012	2932	107	890	500	2200	5	1	21471450	634	4.51	0.30	12	0.10	655.00	10014.00	4690	20240401	-36.99	2665	20241210	10.88	3050	-3.11	20250120	2850	3.68	20250102	4690	-36.99	20240401	2665	10.88	20241210	1.33	N	041650	500	107 억	343326	N	N	9	N	N
32	20250121	100431	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2975	0	3	0.00	50549595	16906	48.80	2990	3005	2970	3865	2085	2975	2990.04	1.60	-700	3078	3026	2998	2946	2918	3012	2932	107	890	500	2200	5	1	21471450	639	4.54	0.30	12	0.08	655.00	10014.00	4690	20240401	-36.57	2665	20241210	11.63	3050	-2.46	20250120	2850	4.39	20250102	4690	-36.57	20240401	2665	11.63	20241210	1.33	N	041650	500	107 억	343326	N	N	9	N	N
33	20250121	090457	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	-5	5	-0.17	3565225	1199	3.46	2990	2990	2970	3865	2085	2975	2973.50	1.60	-55	3078	3026	2998	2946	2918	3012	2932	107	890	500	2200	5	1	21471450	638	4.53	0.30	12	0.01	655.00	10014.00	4690	20240401	-36.67	2665	20241210	11.44	3050	-2.62	20250120	2850	4.21	20250102	4690	-36.67	20240401	2665	11.44	20241210	1.33	N	041650	500	107 억	343326	N	N	9	N	N
34	20250120	160454	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2975	-15	5	-0.50	103283930	34542	104.63	2980	3050	2970	3885	2095	2990	2990.10	1.61	-1676	3053	3021	2998	2966	2943	3010	2955	107	895	500	2210	5	1	21471450	639	4.54	0.30	12	0.16	655.00	10014.00	4690	20240401	-36.57	2665	20241210	11.63	3050	-2.46	20250120	2850	4.39	20250102	4690	-36.57	20240401	2665	11.63	20241210	1.32	N	041650	500	107 억	345324	N	N	9	N	N
35	20250120	150456	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	-20	5	-0.67	90626775	30286	91.74	2980	3050	2970	3885	2095	2990	2992.37	1.61	-519	3053	3021	2998	2966	2943	3010	2955	107	895	500	2210	5	1	21471450	638	4.53	0.30	12	0.14	655.00	10014.00	4690	20240401	-36.67	2665	20241210	11.44	3050	-2.62	20250120	2850	4.21	20250102	4690	-36.67	20240401	2665	11.44	20241210	1.32	N	041650	500	107 억	345324	N	N	5	N	N
36	20250120	140455	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	0	3	0.00	64999830	21677	65.66	2980	3050	2975	3885	2095	2990	2998.56	1.61	-1354	3053	3021	2998	2966	2943	3010	2955	107	895	500	2210	5	1	21471450	642	4.56	0.30	12	0.10	655.00	10014.00	4690	20240401	-36.25	2665	20241210	12.20	3050	-1.97	20250120	2850	4.91	20250102	4690	-36.25	20240401	2665	12.20	20241210	1.32	N	041650	500	107 억	345324	N	N	5	N	N
37	20250120	130454	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	35	2	1.17	56952670	19002	57.56	2980	3050	2975	3885	2095	2990	2997.19	1.61	-1074	3053	3021	2998	2966	2943	3010	2955	107	895	500	2210	5	1	21471450	650	4.62	0.30	12	0.09	655.00	10014.00	4690	20240401	-35.50	2665	20241210	13.51	3050	-0.82	20250120	2850	6.14	20250102	4690	-35.50	20240401	2665	13.51	20241210	1.32	N	041650	500	107 억	345324	N	N	5	N	N
38	20250120	120455	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	0	3	0.00	34898995	11700	35.44	2980	3020	2975	3885	2095	2990	2982.82	1.61	-719	3053	3021	2998	2966	2943	3010	2955	107	895	500	2210	5	1	21471450	642	4.56	0.30	12	0.05	655.00	10014.00	4690	20240401	-36.25	2665	20241210	12.20	3045	-1.81	20250115	2850	4.91	20250102	4690	-36.25	20240401	2665	12.20	20241210	1.32	N	041650	500	107 억	345324	N	N	5	N	N
39	20250120	110456	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	0	3	0.00	28514560	9557	28.95	2980	3020	2975	3885	2095	2990	2983.63	1.61	-719	3053	3021	2998	2966	2943	3010	2955	107	895	500	2210	5	1	21471450	642	4.56	0.30	12	0.04	655.00	10014.00	4690	20240401	-36.25	2665	20241210	12.20	3045	-1.81	20250115	2850	4.91	20250102	4690	-36.25	20240401	2665	12.20	20241210	1.32	N	041650	500	107 억	345324	N	N	5	N	N
40	20250120	100456	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	5	2	0.17	10169295	3405	10.31	2980	3020	2975	3885	2095	2990	2986.58	1.61	-407	3053	3021	2998	2966	2943	3010	2955	107	895	500	2210	5	1	21471450	643	4.57	0.30	12	0.02	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	3045	-1.64	20250115	2850	5.09	20250102	4690	-36.14	20240401	2665	12.38	20241210	1.32	N	041650	500	107 억	345324	N	N	5	N	N
41	20250120	090456	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	-10	5	-0.33	590080	198	0.60	2980	3020	2980	3885	2095	2990	2980.20	1.61	-96	3053	3021	2998	2966	2943	3010	2955	107	895	500	2210	5	1	21471450	640	4.55	0.30	12	0.00	655.00	10014.00	4690	20240401	-36.46	2665	20241210	11.82	3045	-2.13	20250115	2850	4.56	20250102	4690	-36.46	20240401	2665	11.82	20241210	1.32	N	041650	500	107 억	345324	N	N	5	N	N
42	20250117	160453	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	-20	5	-0.66	97786195	32698	170.38	3030	3030	2975	3910	2110	3010	2990.59	1.61	-423	3060	3035	3015	2990	2970	3025	2980	107	900	500	2220	5	1	21471450	642	4.56	0.30	12	0.15	655.00	10014.00	4690	20240401	-36.25	2665	20241210	12.20	3045	-1.81	20250115	2850	4.91	20250102	4690	-36.25	20240401	2665	12.20	20241210	1.36	N	041650	500	107 억	345897	N	N	5	N	N
43	20250117	150455	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	-15	5	-0.50	76398985	25552	133.15	3030	3030	2975	3910	2110	3010	2989.94	1.61	-137	3060	3035	3015	2990	2970	3025	2980	107	900	500	2220	5	1	21471450	643	4.57	0.30	12	0.12	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	3045	-1.64	20250115	2850	5.09	20250102	4690	-36.14	20240401	2665	12.38	20241210	1.36	N	041650	500	107 억	345897	N	N	8	N	N
44	20250117	140455	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	-30	5	-1.00	72782650	24339	126.83	3030	3030	2975	3910	2110	3010	2990.37	1.61	-119	3060	3035	3015	2990	2970	3025	2980	107	900	500	2220	5	1	21471450	640	4.55	0.30	12	0.11	655.00	10014.00	4690	20240401	-36.46	2665	20241210	11.82	3045	-2.13	20250115	2850	4.56	20250102	4690	-36.46	20240401	2665	11.82	20241210	1.36	N	041650	500	107 억	345897	N	N	8	N	N
45	20250117	130454	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	-15	5	-0.50	57418655	19189	99.99	3030	3030	2975	3910	2110	3010	2992.27	1.61	-295	3060	3035	3015	2990	2970	3025	2980	107	900	500	2220	5	1	21471450	643	4.57	0.30	12	0.09	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	3045	-1.64	20250115	2850	5.09	20250102	4690	-36.14	20240401	2665	12.38	20241210	1.36	N	041650	500	107 억	345897	N	N	8	N	N
46	20250117	120456	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	-15	5	-0.50	49777085	16633	86.67	3030	3030	2975	3910	2110	3010	2992.67	1.61	-293	3060	3035	3015	2990	2970	3025	2980	107	900	500	2220	5	1	21471450	643	4.57	0.30	12	0.08	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	3045	-1.64	20250115	2850	5.09	20250102	4690	-36.14	20240401	2665	12.38	20241210	1.36	N	041650	500	107 억	345897	N	N	8	N	N
47	20250117	110455	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	46924165	15681	81.71	3030	3030	2975	3910	2110	3010	2992.42	1.61	-503	3060	3035	3015	2990	2970	3025	2980	107	900	500	2220	5	1	21471450	646	4.60	0.30	12	0.07	655.00	10014.00	4690	20240401	-35.82	2665	20241210	12.95	3045	-1.15	20250115	2850	5.61	20250102	4690	-35.82	20240401	2665	12.95	20241210	1.36	N	041650	500	107 억	345897	N	N	8	N	N
48	20250117	100456	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	15860370	5294	27.59	3030	3030	2990	3910	2110	3010	2995.91	1.61	204	3060	3035	3015	2990	2970	3025	2980	107	900	500	2220	5	1	21471450	647	4.60	0.30	12	0.02	655.00	10014.00	4690	20240401	-35.71	2665	20241210	13.13	3045	-0.99	20250115	2850	5.79	20250102	4690	-35.71	20240401	2665	13.13	20241210	1.36	N	041650	500	107 억	345897	N	N	8	N	N
49	20250117	090456	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	387860	129	0.67	3030	3030	3005	3910	2110	3010	3006.67	1.61	-128	3060	3035	3015	2990	2970	3025	2980	107	900	500	2220	5	1	21471450	645	4.59	0.30	12	0.00	655.00	10014.00	4690	20240401	-35.93	2665	20241210	12.76	3045	-1.31	20250115	2850	5.44	20250102	4690	-35.93	20240401	2665	12.76	20241210	1.36	N	041650	500	107 억	345897	N	N	8	N	N
50	20250116	160452	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	57757730	19191	49.50	3015	3040	2995	3910	2110	3010	3009.63	1.62	-2485	3070	3040	3015	2985	2960	3027	2972	107	900	500	2220	5	1	21471450	646	4.60	0.30	12	0.09	655.00	10014.00	4690	20240401	-35.82	2665	20241210	12.95	3045	-1.15	20250115	2850	5.61	20250102	4690	-35.82	20240401	2665	12.95	20241210	1.36	N	041650	500	107 억	348200	N	N	8	N	N
51	20250116	150432	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	46142540	15332	39.55	3015	3040	2995	3910	2110	3010	3009.56	1.62	-2325	3070	3040	3015	2985	2960	3027	2972	107	900	500	2220	5	1	21471450	645	4.59	0.30	12	0.07	655.00	10014.00	4690	20240401	-35.93	2665	20241210	12.76	3045	-1.31	20250115	2850	5.44	20250102	4690	-35.93	20240401	2665	12.76	20241210	1.36	N	041650	500	107 억	348200	N	N	1	N	N
52	20250116	140454	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	35822335	11898	30.69	3015	3040	3000	3910	2110	3010	3010.79	1.62	-1924	3070	3040	3015	2985	2960	3027	2972	107	900	500	2220	5	1	21471450	644	4.58	0.30	12	0.06	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	3045	-1.48	20250115	2850	5.26	20250102	4690	-36.03	20240401	2665	12.57	20241210	1.36	N	041650	500	107 억	348200	N	N	1	N	N
53	20250116	130454	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	21001610	6962	17.96	3015	3040	3005	3910	2110	3010	3016.61	1.62	-1216	3070	3040	3015	2985	2960	3027	2972	107	900	500	2220	5	1	21471450	646	4.60	0.30	12	0.03	655.00	10014.00	4690	20240401	-35.82	2665	20241210	12.95	3045	-1.15	20250115	2850	5.61	20250102	4690	-35.82	20240401	2665	12.95	20241210	1.36	N	041650	500	107 억	348200	N	N	1	N	N
54	20250116	120455	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	19053330	6314	16.29	3015	3040	3010	3910	2110	3010	3017.63	1.62	-1206	3070	3040	3015	2985	2960	3027	2972	107	900	500	2220	5	1	21471450	647	4.60	0.30	12	0.03	655.00	10014.00	4690	20240401	-35.71	2665	20241210	13.13	3045	-0.99	20250115	2850	5.79	20250102	4690	-35.71	20240401	2665	13.13	20241210	1.36	N	041650	500	107 억	348200	N	N	1	N	N
55	20250116	110455	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	17439890	5778	14.90	3015	3040	3010	3910	2110	3010	3018.33	1.62	-1182	3070	3040	3015	2985	2960	3027	2972	107	900	500	2220	5	1	21471450	647	4.60	0.30	12	0.03	655.00	10014.00	4690	20240401	-35.71	2665	20241210	13.13	3045	-0.99	20250115	2850	5.79	20250102	4690	-35.71	20240401	2665	13.13	20241210	1.36	N	041650	500	107 억	348200	N	N	1	N	N
56	20250116	100455	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	12048640	3988	10.29	3015	3040	3015	3910	2110	3010	3021.22	1.62	-1182	3070	3040	3015	2985	2960	3027	2972	107	900	500	2220	5	1	21471450	647	4.60	0.30	12	0.02	655.00	10014.00	4690	20240401	-35.71	2665	20241210	13.13	3045	-0.99	20250115	2850	5.79	20250102	4690	-35.71	20240401	2665	13.13	20241210	1.36	N	041650	500	107 억	348200	N	N	1	N	N
57	20250116	090454	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	1453230	482	1.24	3015	3015	3015	3910	2110	3010	3015.00	1.62	-67	3070	3040	3015	2985	2960	3027	2972	107	900	500	2220	5	1	21471450	647	4.60	0.30	12	0.00	655.00	10014.00	4690	20240401	-35.71	2665	20241210	13.13	3045	-0.99	20250115	2850	5.79	20250102	4690	-35.71	20240401	2665	13.13	20241210	1.36	N	041650	500	107 억	348200	N	N	1	N	N
58	20250115	160452	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	-25	5	-0.82	116905890	38768	126.04	3035	3045	2990	3945	2125	3035	3015.53	1.67	-10368	3068	3051	3023	3006	2978	3060	3015	107	910	500	2240	5	1	21471450	646	4.60	0.30	12	0.18	655.00	10014.00	4690	20240401	-35.82	2665	20241210	12.95	3045	-1.15	20250115	2850	5.61	20250102	4690	-35.82	20240401	2665	12.95	20241210	1.37	N	041650	500	107 억	359068	N	N	1	N	N
59	20250115	150454	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	-25	5	-0.82	72754715	24057	78.21	3035	3045	3005	3945	2125	3035	3024.26	1.67	-8209	3068	3051	3023	3006	2978	3060	3015	107	910	500	2240	5	1	21471450	646	4.60	0.30	12	0.11	655.00	10014.00	4690	20240401	-35.82	2665	20241210	12.95	3045	-1.15	20250115	2850	5.61	20250102	4690	-35.82	20240401	2665	12.95	20241210	1.37	N	041650	500	107 억	359068	N	N	2	N	N
60	20250115	140455	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	-25	5	-0.82	67075415	22170	72.08	3035	3045	3010	3945	2125	3035	3025.50	1.67	-7780	3068	3051	3023	3006	2978	3060	3015	107	910	500	2240	5	1	21471450	646	4.60	0.30	12	0.10	655.00	10014.00	4690	20240401	-35.82	2665	20241210	12.95	3045	-1.15	20250115	2850	5.61	20250102	4690	-35.82	20240401	2665	12.95	20241210	1.37	N	041650	500	107 억	359068	N	N	2	N	N
61	20250115	130452	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	-15	5	-0.49	58618530	19365	62.96	3035	3045	3015	3945	2125	3035	3027.03	1.67	-7643	3068	3051	3023	3006	2978	3060	3015	107	910	500	2240	5	1	21471450	648	4.61	0.30	12	0.09	655.00	10014.00	4690	20240401	-35.61	2665	20241210	13.32	3045	-0.82	20250115	2850	5.96	20250102	4690	-35.61	20240401	2665	13.32	20241210	1.37	N	041650	500	107 억	359068	N	N	2	N	N
62	20250115	120446	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	-20	5	-0.66	54714625	18071	58.75	3035	3045	3015	3945	2125	3035	3027.76	1.67	-7615	3068	3051	3023	3006	2978	3060	3015	107	910	500	2240	5	1	21471450	647	4.60	0.30	12	0.08	655.00	10014.00	4690	20240401	-35.71	2665	20241210	13.13	3045	-0.99	20250115	2850	5.79	20250102	4690	-35.71	20240401	2665	13.13	20241210	1.37	N	041650	500	107 억	359068	N	N	2	N	N
63	20250115	110452	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	-10	5	-0.33	43473705	14349	46.65	3035	3045	3015	3945	2125	3035	3029.74	1.67	-7884	3068	3051	3023	3006	2978	3060	3015	107	910	500	2240	5	1	21471450	650	4.62	0.30	12	0.07	655.00	10014.00	4690	20240401	-35.50	2665	20241210	13.51	3045	-0.66	20250115	2850	6.14	20250102	4690	-35.50	20240401	2665	13.51	20241210	1.37	N	041650	500	107 억	359068	N	N	2	N	N
64	20250115	100453	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3030	-5	5	-0.16	20724365	6829	22.20	3035	3045	3015	3945	2125	3035	3034.76	1.67	-2052	3068	3051	3023	3006	2978	3060	3015	107	910	500	2240	5	1	21471450	651	4.63	0.30	12	0.03	655.00	10014.00	4690	20240401	-35.39	2665	20241210	13.70	3045	-0.49	20250115	2850	6.32	20250102	4690	-35.39	20240401	2665	13.70	20241210	1.37	N	041650	500	107 억	359068	N	N	2	N	N
65	20250115	090455	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3035	0	3	0.00	1195790	394	1.28	3035	3035	3035	3945	2125	3035	3035.00	1.67	-347	3068	3051	3023	3006	2978	3060	3015	107	910	500	2240	5	1	21471450	652	4.63	0.30	12	0.00	655.00	10014.00	4690	20240401	-35.29	2665	20241210	13.88	3040	-0.16	20250109	2850	6.49	20250102	4690	-35.29	20240401	2665	13.88	20241210	1.37	N	041650	500	107 억	359068	N	N	2	N	N
66	20250114	160447	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3035	30	2	1.00	92586960	30737	146.44	3010	3040	2995	3905	2105	3005	3012.19	1.64	6245	3061	3032	3011	2982	2961	3022	2972	107	900	500	2220	5	1	21471450	652	4.63	0.30	12	0.14	655.00	10014.00	4690	20240401	-35.29	2665	20241210	13.88	3040	0.00	20250109	2850	6.49	20250102	4690	-35.29	20240401	2665	13.88	20241210	1.35	N	041650	500	107 억	351557	N	N	2	N	N
67	20250114	150451	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	10	2	0.33	65544640	21769	103.71	3010	3040	2995	3905	2105	3005	3010.92	1.64	6235	3061	3032	3011	2982	2961	3022	2972	107	900	500	2220	5	1	21471450	647	4.60	0.30	12	0.10	655.00	10014.00	4690	20240401	-35.71	2665	20241210	13.13	3040	0.00	20250109	2850	5.79	20250102	4690	-35.71	20240401	2665	13.13	20241210	1.35	N	041650	500	107 억	351557	N	N	15	N	N
68	20250114	140451	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	36639955	12183	58.04	3010	3040	2995	3905	2105	3005	3007.47	1.64	-518	3061	3032	3011	2982	2961	3022	2972	107	900	500	2220	5	1	21471450	646	4.60	0.30	12	0.06	655.00	10014.00	4690	20240401	-35.82	2665	20241210	12.95	3040	0.00	20250109	2850	5.61	20250102	4690	-35.82	20240401	2665	12.95	20241210	1.35	N	041650	500	107 억	351557	N	N	15	N	N
69	20250114	130450	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	32976300	10968	52.25	3010	3040	2995	3905	2105	3005	3006.59	1.64	-567	3061	3032	3011	2982	2961	3022	2972	107	900	500	2220	5	1	21471450	646	4.60	0.30	12	0.05	655.00	10014.00	4690	20240401	-35.82	2665	20241210	12.95	3040	0.00	20250109	2850	5.61	20250102	4690	-35.82	20240401	2665	12.95	20241210	1.35	N	041650	500	107 억	351557	N	N	15	N	N
70	20250114	120448	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-5	5	-0.17	18793330	6245	29.75	3010	3040	2995	3905	2105	3005	3009.34	1.64	-2293	3061	3032	3011	2982	2961	3022	2972	107	900	500	2220	5	1	21471450	644	4.58	0.30	12	0.03	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	3040	0.00	20250109	2850	5.26	20250102	4690	-36.03	20240401	2665	12.57	20241210	1.35	N	041650	500	107 억	351557	N	N	15	N	N
71	20250114	110450	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	0	3	0.00	18280675	6074	28.94	3010	3040	2995	3905	2105	3005	3009.66	1.64	-2293	3061	3032	3011	2982	2961	3022	2972	107	900	500	2220	5	1	21471450	645	4.59	0.30	12	0.03	655.00	10014.00	4690	20240401	-35.93	2665	20241210	12.76	3040	0.00	20250109	2850	5.44	20250102	4690	-35.93	20240401	2665	12.76	20241210	1.35	N	041650	500	107 억	351557	N	N	15	N	N
72	20250114	100449	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	14555625	4834	23.03	3010	3040	2995	3905	2105	3005	3011.09	1.64	-2245	3061	3032	3011	2982	2961	3022	2972	107	900	500	2220	5	1	21471450	646	4.60	0.30	12	0.02	655.00	10014.00	4690	20240401	-35.82	2665	20241210	12.95	3040	0.00	20250109	2850	5.61	20250102	4690	-35.82	20240401	2665	12.95	20241210	1.35	N	041650	500	107 억	351557	N	N	15	N	N
73	20250114	090449	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	0	3	0.00	18040	6	0.03	3010	3010	3005	3905	2105	3005	3006.67	1.64	-4	3061	3032	3011	2982	2961	3022	2972	107	900	500	2220	5	1	21471450	645	4.59	0.30	12	0.00	655.00	10014.00	4690	20240401	-35.93	2665	20241210	12.76	3040	-1.15	20250109	2850	5.44	20250102	4690	-35.93	20240401	2665	12.76	20241210	1.35	N	041650	500	107 억	351557	N	N	15	N	N
74	20250113	160445	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	-20	5	-0.66	63081850	20990	58.78	3025	3040	2990	3930	2120	3025	3005.33	1.67	-5588	3055	3040	3015	3000	2975	3047	3007	107	905	500	2230	5	1	21471450	645	4.59	0.30	12	0.10	655.00	10014.00	4690	20240401	-35.93	2665	20241210	12.76	3040	0.00	20250109	2850	5.44	20250102	4690	-35.93	20240401	2665	12.76	20241210	1.34	N	041650	500	107 억	359585	N	N	15	N	N
75	20250113	150446	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	-20	5	-0.66	43494490	14453	40.47	3025	3040	3000	3930	2120	3025	3009.37	1.67	-4770	3055	3040	3015	3000	2975	3047	3007	107	905	500	2230	5	1	21471450	645	4.59	0.30	12	0.07	655.00	10014.00	4690	20240401	-35.93	2665	20241210	12.76	3040	0.00	20250109	2850	5.44	20250102	4690	-35.93	20240401	2665	12.76	20241210	1.34	N	041650	500	107 억	359585	N	N	17	N	N
76	20250113	140442	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	-15	5	-0.50	29821720	9900	27.72	3025	3040	3000	3930	2120	3025	3012.29	1.67	-4070	3055	3040	3015	3000	2975	3047	3007	107	905	500	2230	5	1	21471450	646	4.60	0.30	12	0.05	655.00	10014.00	4690	20240401	-35.82	2665	20241210	12.95	3040	0.00	20250109	2850	5.61	20250102	4690	-35.82	20240401	2665	12.95	20241210	1.34	N	041650	500	107 억	359585	N	N	17	N	N
77	20250113	130440	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	-20	5	-0.66	29643990	9841	27.56	3025	3040	3000	3930	2120	3025	3012.29	1.67	-4069	3055	3040	3015	3000	2975	3047	3007	107	905	500	2230	5	1	21471450	645	4.59	0.30	12	0.05	655.00	10014.00	4690	20240401	-35.93	2665	20241210	12.76	3040	0.00	20250109	2850	5.44	20250102	4690	-35.93	20240401	2665	12.76	20241210	1.34	N	041650	500	107 억	359585	N	N	17	N	N
78	20250113	120440	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	-10	5	-0.33	26370930	8752	24.51	3025	3040	3000	3930	2120	3025	3013.13	1.67	-3629	3055	3040	3015	3000	2975	3047	3007	107	905	500	2230	5	1	21471450	647	4.60	0.30	12	0.04	655.00	10014.00	4690	20240401	-35.71	2665	20241210	13.13	3040	0.00	20250109	2850	5.79	20250102	4690	-35.71	20240401	2665	13.13	20241210	1.34	N	041650	500	107 억	359585	N	N	17	N	N
79	20250113	110441	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-25	5	-0.83	16187130	5380	15.07	3025	3025	3000	3930	2120	3025	3008.76	1.67	-3248	3055	3040	3015	3000	2975	3047	3007	107	905	500	2230	5	1	21471450	644	4.58	0.30	12	0.03	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	3040	-1.32	20250109	2850	5.26	20250102	4690	-36.03	20240401	2665	12.57	20241210	1.34	N	041650	500	107 억	359585	N	N	17	N	N
80	20250113	100439	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	-15	5	-0.50	6919130	2296	6.43	3025	3025	3005	3930	2120	3025	3013.56	1.67	-1165	3055	3040	3015	3000	2975	3047	3007	107	905	500	2230	5	1	21471450	646	4.60	0.30	12	0.01	655.00	10014.00	4690	20240401	-35.82	2665	20241210	12.95	3040	-0.99	20250109	2850	5.61	20250102	4690	-35.82	20240401	2665	12.95	20241210	1.34	N	041650	500	107 억	359585	N	N	17	N	N
81	20250113	090443	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	-20	5	-0.66	923810	306	0.86	3025	3025	3005	3930	2120	3025	3018.99	1.67	-2	3055	3040	3015	3000	2975	3047	3007	107	905	500	2230	5	1	21471450	645	4.59	0.30	12	0.00	655.00	10014.00	4690	20240401	-35.93	2665	20241210	12.76	3040	-1.15	20250109	2850	5.44	20250102	4690	-35.93	20240401	2665	12.76	20241210	1.34	N	041650	500	107 억	359585	N	N	17	N	N
82	20250110	160438	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	15	2	0.50	106457205	35417	76.72	3010	3030	2990	3910	2110	3010	3005.75	1.63	10203	3056	3032	3016	2992	2976	3030	2990	107	900	500	2220	5	1	21471450	650	4.62	0.30	12	0.16	655.00	10014.00	4690	20240401	-35.50	2665	20241210	13.51	3040	-0.49	20250109	2850	6.14	20250102	4690	-35.50	20240401	2665	13.51	20241210	1.33	N	041650	500	107 억	349949	N	N	17	N	N
83	20250110	150438	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	10	2	0.33	101869390	33900	73.43	3010	3030	2990	3910	2110	3010	3005.00	1.63	10206	3056	3032	3016	2992	2976	3030	2990	107	900	500	2220	5	1	21471450	648	4.61	0.30	12	0.16	655.00	10014.00	4690	20240401	-35.61	2665	20241210	13.32	3040	-0.66	20250109	2850	5.96	20250102	4690	-35.61	20240401	2665	13.32	20241210	1.33	N	041650	500	107 억	349949	N	N	1	N	N
84	20250110	140438	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	15	2	0.50	87573485	29170	63.19	3010	3025	2990	3910	2110	3010	3002.18	1.63	7624	3056	3032	3016	2992	2976	3030	2990	107	900	500	2220	5	1	21471450	650	4.62	0.30	12	0.14	655.00	10014.00	4690	20240401	-35.50	2665	20241210	13.51	3040	-0.49	20250109	2850	6.14	20250102	4690	-35.50	20240401	2665	13.51	20241210	1.33	N	041650	500	107 억	349949	N	N	1	N	N
85	20250110	130437	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	10	2	0.33	75233625	25084	54.33	3010	3025	2990	3910	2110	3010	2999.27	1.63	5229	3056	3032	3016	2992	2976	3030	2990	107	900	500	2220	5	1	21471450	648	4.61	0.30	12	0.12	655.00	10014.00	4690	20240401	-35.61	2665	20241210	13.32	3040	-0.66	20250109	2850	5.96	20250102	4690	-35.61	20240401	2665	13.32	20241210	1.33	N	041650	500	107 억	349949	N	N	1	N	N
86	20250110	120438	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	66911140	22327	48.36	3010	3025	2990	3910	2110	3010	2996.87	1.63	5896	3056	3032	3016	2992	2976	3030	2990	107	900	500	2220	5	1	21471450	646	4.60	0.30	12	0.10	655.00	10014.00	4690	20240401	-35.82	2665	20241210	12.95	3040	-0.99	20250109	2850	5.61	20250102	4690	-35.82	20240401	2665	12.95	20241210	1.33	N	041650	500	107 억	349949	N	N	1	N	N
87	20250110	110437	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	-15	5	-0.50	54548265	18205	39.43	3010	3025	2990	3910	2110	3010	2996.33	1.63	4880	3056	3032	3016	2992	2976	3030	2990	107	900	500	2220	5	1	21471450	643	4.57	0.30	12	0.08	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	3040	-1.48	20250109	2850	5.09	20250102	4690	-36.14	20240401	2665	12.38	20241210	1.33	N	041650	500	107 억	349949	N	N	1	N	N
88	20250110	100436	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	-20	5	-0.66	47667335	15911	34.46	3010	3025	2990	3910	2110	3010	2995.87	1.63	3223	3056	3032	3016	2992	2976	3030	2990	107	900	500	2220	5	1	21471450	642	4.56	0.30	12	0.07	655.00	10014.00	4690	20240401	-36.25	2665	20241210	12.20	3040	-1.64	20250109	2850	4.91	20250102	4690	-36.25	20240401	2665	12.20	20241210	1.33	N	041650	500	107 억	349949	N	N	1	N	N
89	20250110	090439	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	1038330	345	0.75	3010	3010	3005	3910	2110	3010	3009.65	1.63	-11	3056	3032	3016	2992	2976	3030	2990	107	900	500	2220	5	1	21471450	646	4.60	0.30	12	0.00	655.00	10014.00	4690	20240401	-35.82	2665	20241210	12.95	3040	-0.99	20250109	2850	5.61	20250102	4690	-35.82	20240401	2665	12.95	20241210	1.33	N	041650	500	107 억	349949	N	N	1	N	N
90	20250109	160436	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	-10	5	-0.33	137180850	45459	165.93	3010	3040	3000	3925	2115	3020	3017.68	1.64	-1560	3046	3032	3006	2992	2966	3040	3000	107	905	500	2230	5	1	21471450	646	4.60	0.30	12	0.21	655.00	10014.00	4690	20240401	-35.82	2665	20241210	12.95	3040	-0.99	20250109	2850	5.61	20250102	4690	-35.82	20240401	2665	12.95	20241210	1.29	N	041650	500	107 억	351467	N	N	1	N	N
91	20250109	150437	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	-15	5	-0.50	127433975	42218	154.10	3010	3040	3000	3925	2115	3020	3018.47	1.64	-755	3046	3032	3006	2992	2966	3040	3000	107	905	500	2230	5	1	21471450	645	4.59	0.30	12	0.20	655.00	10014.00	4690	20240401	-35.93	2665	20241210	12.76	3040	-1.15	20250109	2850	5.44	20250102	4690	-35.93	20240401	2665	12.76	20241210	1.29	N	041650	500	107 억	351467	N	N	12	N	N
92	20250109	140438	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-20	5	-0.66	117680390	38968	142.23	3010	3040	3000	3925	2115	3020	3019.92	1.64	87	3046	3032	3006	2992	2966	3040	3000	107	905	500	2230	5	1	21471450	644	4.58	0.30	12	0.18	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	3040	-1.32	20250109	2850	5.26	20250102	4690	-36.03	20240401	2665	12.57	20241210	1.29	N	041650	500	107 억	351467	N	N	12	N	N
93	20250109	130437	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	-5	5	-0.17	87018940	28764	104.99	3010	3040	3000	3925	2115	3020	3025.27	1.64	-126	3046	3032	3006	2992	2966	3040	3000	107	905	500	2230	5	1	21471450	647	4.60	0.30	12	0.13	655.00	10014.00	4690	20240401	-35.71	2665	20241210	13.13	3040	-0.82	20250109	2850	5.79	20250102	4690	-35.71	20240401	2665	13.13	20241210	1.29	N	041650	500	107 억	351467	N	N	12	N	N
94	20250109	120436	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	-5	5	-0.17	84957745	28079	102.49	3010	3040	3000	3925	2115	3020	3025.67	1.64	-15	3046	3032	3006	2992	2966	3040	3000	107	905	500	2230	5	1	21471450	647	4.60	0.30	12	0.13	655.00	10014.00	4690	20240401	-35.71	2665	20241210	13.13	3040	-0.82	20250109	2850	5.79	20250102	4690	-35.71	20240401	2665	13.13	20241210	1.29	N	041650	500	107 억	351467	N	N	12	N	N
95	20250109	110437	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	-5	5	-0.17	80837870	26710	97.49	3010	3040	3000	3925	2115	3020	3026.50	1.64	267	3046	3032	3006	2992	2966	3040	3000	107	905	500	2230	5	1	21471450	647	4.60	0.30	12	0.12	655.00	10014.00	4690	20240401	-35.71	2665	20241210	13.13	3040	-0.82	20250109	2850	5.79	20250102	4690	-35.71	20240401	2665	13.13	20241210	1.29	N	041650	500	107 억	351467	N	N	12	N	N
96	20250109	100436	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	-15	5	-0.50	76872425	25392	92.68	3010	3040	3000	3925	2115	3020	3027.43	1.64	170	3046	3032	3006	2992	2966	3040	3000	107	905	500	2230	5	1	21471450	645	4.59	0.30	12	0.12	655.00	10014.00	4690	20240401	-35.93	2665	20241210	12.76	3040	-1.15	20250109	2850	5.44	20250102	4690	-35.93	20240401	2665	12.76	20241210	1.29	N	041650	500	107 억	351467	N	N	12	N	N
97	20250109	090439	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	-5	5	-0.17	5255905	1744	6.37	3010	3015	3005	3925	2115	3020	3013.71	1.64	-1299	3046	3032	3006	2992	2966	3040	3000	107	905	500	2230	5	1	21471450	647	4.60	0.30	12	0.01	655.00	10014.00	4690	20240401	-35.71	2665	20241210	13.13	3020	-0.17	20250107	2850	5.79	20250102	4690	-35.71	20240401	2665	13.13	20241210	1.29	N	041650	500	107 억	351467	N	N	12	N	N
98	20250108	160432	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	10	2	0.33	80073080	26688	56.72	3005	3020	2980	3910	2110	3010	3000.34	1.63	1704	3060	3035	2995	2970	2930	3047	2982	107	900	500	2220	5	1	21471450	648	4.61	0.30	12	0.12	655.00	10014.00	4690	20240401	-35.61	2665	20241210	13.32	3020	0.00	20250107	2850	5.96	20250102	4690	-35.61	20240401	2665	13.32	20241210	1.28	N	041650	500	107 억	349693	N	N	12	N	N
99	20250108	150434	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	74341880	24786	52.68	3005	3020	2980	3910	2110	3010	2999.35	1.63	1729	3060	3035	2995	2970	2930	3047	2982	107	900	500	2220	5	1	21471450	644	4.58	0.30	12	0.12	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	3020	0.00	20250107	2850	5.26	20250102	4690	-36.03	20240401	2665	12.57	20241210	1.28	N	041650	500	107 억	349693	N	N	6	N	N
100	20250108	140436	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	-15	5	-0.50	61096325	20371	43.29	3005	3020	2980	3910	2110	3010	2999.18	1.63	910	3060	3035	2995	2970	2930	3047	2982	107	900	500	2220	5	1	21471450	643	4.57	0.30	12	0.09	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	3020	0.00	20250107	2850	5.09	20250102	4690	-36.14	20240401	2665	12.38	20241210	1.28	N	041650	500	107 억	349693	N	N	6	N	N
101	20250108	130437	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	50955560	16993	36.11	3005	3020	2980	3910	2110	3010	2998.62	1.63	333	3060	3035	2995	2970	2930	3047	2982	107	900	500	2220	5	1	21471450	644	4.58	0.30	12	0.08	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	3020	0.00	20250107	2850	5.26	20250102	4690	-36.03	20240401	2665	12.57	20241210	1.28	N	041650	500	107 억	349693	N	N	6	N	N
102	20250108	120433	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	37409760	12486	26.54	3005	3010	2980	3910	2110	3010	2996.14	1.63	-466	3060	3035	2995	2970	2930	3047	2982	107	900	500	2220	5	1	21471450	644	4.58	0.30	12	0.06	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	3020	-0.66	20250107	2850	5.26	20250102	4690	-36.03	20240401	2665	12.57	20241210	1.28	N	041650	500	107 억	349693	N	N	6	N	N
103	20250108	110432	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	-15	5	-0.50	29998540	10016	21.29	3005	3005	2980	3910	2110	3010	2995.06	1.63	-573	3060	3035	2995	2970	2930	3047	2982	107	900	500	2220	5	1	21471450	643	4.57	0.30	12	0.05	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	3020	-0.83	20250107	2850	5.09	20250102	4690	-36.14	20240401	2665	12.38	20241210	1.28	N	041650	500	107 억	349693	N	N	6	N	N
104	20250108	100434	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	-15	5	-0.50	27412250	9151	19.45	3005	3005	2980	3910	2110	3010	2995.55	1.63	-557	3060	3035	2995	2970	2930	3047	2982	107	900	500	2220	5	1	21471450	643	4.57	0.30	12	0.04	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	3020	-0.83	20250107	2850	5.09	20250102	4690	-36.14	20240401	2665	12.38	20241210	1.28	N	041650	500	107 억	349693	N	N	6	N	N
105	20250108	090436	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	636560	212	0.45	3005	3005	2990	3910	2110	3010	3002.64	1.63	-30	3060	3035	2995	2970	2930	3047	2982	107	900	500	2220	5	1	21471450	644	4.58	0.30	12	0.00	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	3020	-0.66	20250107	2850	5.26	20250102	4690	-36.03	20240401	2665	12.57	20241210	1.28	N	041650	500	107 억	349693	N	N	6	N	N
106	20250107	160430	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	40	2	1.35	138295380	46243	124.11	2965	3020	2955	3860	2080	2970	2990.60	1.63	-1915	3003	2986	2963	2946	2923	2995	2955	107	890	500	2190	5	1	21471450	646	4.60	0.30	12	0.22	655.00	10014.00	4690	20240401	-35.82	2665	20241210	12.95	3020	-0.33	20250107	2850	5.61	20250102	4690	-35.82	20240401	2665	12.95	20241210	1.27	N	041650	500	107 억	349818	N	N	6	N	N
107	20250107	150432	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2985	15	2	0.51	125435175	41964	112.62	2965	3020	2955	3860	2080	2970	2989.11	1.63	-1793	3003	2986	2963	2946	2923	2995	2955	107	890	500	2190	5	1	21471450	641	4.56	0.30	12	0.20	655.00	10014.00	4690	20240401	-36.35	2665	20241210	12.01	3020	-1.16	20250107	2850	4.74	20250102	4690	-36.35	20240401	2665	12.01	20241210	1.27	N	041650	500	107 억	349818	N	N	0	N	N
108	20250107	140432	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2985	15	2	0.51	98173855	32834	88.12	2965	3020	2955	3860	2080	2970	2990.01	1.63	-1417	3003	2986	2963	2946	2923	2995	2955	107	890	500	2190	5	1	21471450	641	4.56	0.30	12	0.15	655.00	10014.00	4690	20240401	-36.35	2665	20241210	12.01	3020	-1.16	20250107	2850	4.74	20250102	4690	-36.35	20240401	2665	12.01	20241210	1.27	N	041650	500	107 억	349818	N	N	0	N	N
109	20250107	130431	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	25	2	0.84	92243920	30846	82.79	2965	3020	2955	3860	2080	2970	2990.47	1.63	-1788	3003	2986	2963	2946	2923	2995	2955	107	890	500	2190	5	1	21471450	643	4.57	0.30	12	0.14	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	3020	-0.83	20250107	2850	5.09	20250102	4690	-36.14	20240401	2665	12.38	20241210	1.27	N	041650	500	107 억	349818	N	N	0	N	N
110	20250107	120432	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	25	2	0.84	72038105	24068	64.59	2965	3020	2955	3860	2080	2970	2993.11	1.63	-1786	3003	2986	2963	2946	2923	2995	2955	107	890	500	2190	5	1	21471450	643	4.57	0.30	12	0.11	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	3020	-0.83	20250107	2850	5.09	20250102	4690	-36.14	20240401	2665	12.38	20241210	1.27	N	041650	500	107 억	349818	N	N	0	N	N
111	20250107	110429	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	25	2	0.84	66637460	22267	59.76	2965	3020	2955	3860	2080	2970	2992.66	1.63	-1496	3003	2986	2963	2946	2923	2995	2955	107	890	500	2190	5	1	21471450	643	4.57	0.30	12	0.10	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	3020	-0.83	20250107	2850	5.09	20250102	4690	-36.14	20240401	2665	12.38	20241210	1.27	N	041650	500	107 억	349818	N	N	0	N	N
112	20250107	100434	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	20	2	0.67	59126540	19760	53.03	2965	3020	2955	3860	2080	2970	2992.23	1.63	-1147	3003	2986	2963	2946	2923	2995	2955	107	890	500	2190	5	1	21471450	642	4.56	0.30	12	0.09	655.00	10014.00	4690	20240401	-36.25	2665	20241210	12.20	3020	-0.99	20250107	2850	4.91	20250102	4690	-36.25	20240401	2665	12.20	20241210	1.27	N	041650	500	107 억	349818	N	N	0	N	N
113	20250107	090431	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	0	3	0.00	1242755	419	1.12	2965	2975	2955	3860	2080	2970	2966.00	1.63	115	3003	2986	2963	2946	2923	2995	2955	107	890	500	2190	5	1	21471450	638	4.53	0.30	12	0.00	655.00	10014.00	4690	20240401	-36.67	2665	20241210	11.44	2980	-0.34	20250106	2850	4.21	20250102	4690	-36.67	20240401	2665	11.44	20241210	1.27	N	041650	500	107 억	349818	N	N	0	N	N
114	20250106	160426	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	15	2	0.51	109704770	37159	100.60	2955	2980	2940	3840	2070	2955	2952.19	1.60	6263	2995	2975	2950	2930	2905	2985	2940	107	885	500	2180	5	1	21471450	638	4.53	0.30	12	0.17	655.00	10014.00	4690	20240401	-36.67	2665	20241210	11.44	2980	-0.34	20250106	2850	4.21	20250102	4690	-36.67	20240401	2665	11.44	20241210	1.24	N	041650	500	107 억	342792	N	N	0	N	N
115	20250106	150427	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	10	2	0.34	104414605	35378	95.78	2955	2980	2940	3840	2070	2955	2951.40	1.60	6330	2995	2975	2950	2930	2905	2985	2940	107	885	500	2180	5	1	21471450	637	4.53	0.30	12	0.16	655.00	10014.00	4690	20240401	-36.78	2665	20241210	11.26	2980	-0.50	20250106	2850	4.04	20250102	4690	-36.78	20240401	2665	11.26	20241210	1.24	N	041650	500	107 억	342792	N	N	0	N	N
116	20250106	140427	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	-5	5	-0.17	91098010	30875	83.59	2955	2980	2940	3840	2070	2955	2950.54	1.60	3091	2995	2975	2950	2930	2905	2985	2940	107	885	500	2180	5	1	21471450	633	4.50	0.29	12	0.14	655.00	10014.00	4690	20240401	-37.10	2665	20241210	10.69	2980	-1.01	20250106	2850	3.51	20250102	4690	-37.10	20240401	2665	10.69	20241210	1.24	N	041650	500	107 억	342792	N	N	0	N	N
117	20250106	130425	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	0	3	0.00	78799985	26708	72.30	2955	2980	2940	3840	2070	2955	2950.43	1.60	2800	2995	2975	2950	2930	2905	2985	2940	107	885	500	2180	5	1	21471450	634	4.51	0.30	12	0.12	655.00	10014.00	4690	20240401	-36.99	2665	20241210	10.88	2980	-0.84	20250106	2850	3.68	20250102	4690	-36.99	20240401	2665	10.88	20241210	1.24	N	041650	500	107 억	342792	N	N	0	N	N
118	20250106	120425	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	5	2	0.17	67592240	22917	62.04	2955	2980	2940	3840	2070	2955	2949.44	1.60	917	2995	2975	2950	2930	2905	2985	2940	107	885	500	2180	5	1	21471450	636	4.52	0.30	12	0.11	655.00	10014.00	4690	20240401	-36.89	2665	20241210	11.07	2980	-0.67	20250106	2850	3.86	20250102	4690	-36.89	20240401	2665	11.07	20241210	1.24	N	041650	500	107 억	342792	N	N	0	N	N
119	20250106	110425	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	0	3	0.00	49674980	16850	45.62	2955	2980	2940	3840	2070	2955	2948.07	1.60	965	2995	2975	2950	2930	2905	2985	2940	107	885	500	2180	5	1	21471450	634	4.51	0.30	12	0.08	655.00	10014.00	4690	20240401	-36.99	2665	20241210	10.88	2980	-0.84	20250106	2850	3.68	20250102	4690	-36.99	20240401	2665	10.88	20241210	1.24	N	041650	500	107 억	342792	N	N	0	N	N
120	20250106	100424	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	-5	5	-0.17	22272210	7554	20.45	2955	2980	2940	3840	2070	2955	2948.40	1.60	8	2995	2975	2950	2930	2905	2985	2940	107	885	500	2180	5	1	21471450	633	4.50	0.29	12	0.04	655.00	10014.00	4690	20240401	-37.10	2665	20241210	10.69	2980	-1.01	20250106	2850	3.51	20250102	4690	-37.10	20240401	2665	10.69	20241210	1.24	N	041650	500	107 억	342792	N	N	0	N	N
121	20250106	090421	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	0	3	0.00	203895	69	0.19	2955	2955	2955	3840	2070	2955	2955.00	1.60	-44	2995	2975	2950	2930	2905	2985	2940	107	885	500	2180	5	1	21471450	634	4.51	0.30	12	0.00	655.00	10014.00	4690	20240401	-36.99	2665	20241210	10.88	2970	-0.51	20250103	2850	3.68	20250102	4690	-36.99	20240401	2665	10.88	20241210	1.24	N	041650	500	107 억	342792	N	N	0	N	N
122	20250103	160422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	25	2	0.85	108622055	36938	187.01	2930	2970	2925	3805	2055	2930	2940.54	1.58	2727	2990	2960	2905	2875	2820	2975	2890	107	875	500	2160	5	1	21471450	634	4.51	0.30	12	0.17	655.00	10014.00	4690	20240401	-36.99	2665	20241210	10.88	2970	-0.51	20250103	2850	3.68	20250102	4690	-36.99	20240401	2665	10.88	20241210	1.24	N	041650	500	107 억	340058	N	N	3	N	N
123	20250103	150423	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	102503705	34857	176.47	2930	2970	2925	3805	2055	2930	2940.69	1.58	2940	2990	2960	2905	2875	2820	2975	2890	107	875	500	2160	5	1	21471450	630	4.48	0.29	12	0.16	655.00	10014.00	4690	20240401	-37.42	2665	20241210	10.13	2970	-1.18	20250103	2850	2.98	20250102	4690	-37.42	20240401	2665	10.13	20241210	1.24	N	041650	500	107 억	340058	N	N	3	N	N
124	20250103	140423	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	10	2	0.34	78697685	26749	135.42	2930	2970	2925	3805	2055	2930	2942.08	1.58	891	2990	2960	2905	2875	2820	2975	2890	107	875	500	2160	5	1	21471450	631	4.49	0.29	12	0.12	655.00	10014.00	4690	20240401	-37.31	2665	20241210	10.32	2970	-1.01	20250103	2850	3.16	20250102	4690	-37.31	20240401	2665	10.32	20241210	1.24	N	041650	500	107 억	340058	N	N	3	N	N
125	20250103	130422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	0	3	0.00	43375930	14750	74.68	2930	2970	2925	3805	2055	2930	2940.74	1.58	326	2990	2960	2905	2875	2820	2975	2890	107	875	500	2160	5	1	21471450	629	4.47	0.29	12	0.07	655.00	10014.00	4690	20240401	-37.53	2665	20241210	9.94	2970	-1.35	20250103	2850	2.81	20250102	4690	-37.53	20240401	2665	9.94	20241210	1.24	N	041650	500	107 억	340058	N	N	3	N	N
126	20250103	120422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	35793370	12167	61.60	2930	2970	2925	3805	2055	2930	2941.84	1.58	381	2990	2960	2905	2875	2820	2975	2890	107	875	500	2160	5	1	21471450	630	4.48	0.29	12	0.06	655.00	10014.00	4690	20240401	-37.42	2665	20241210	10.13	2970	-1.18	20250103	2850	2.98	20250102	4690	-37.42	20240401	2665	10.13	20241210	1.24	N	041650	500	107 억	340058	N	N	3	N	N
127	20250103	110422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	31192965	10602	53.68	2930	2970	2925	3805	2055	2930	2942.18	1.58	402	2990	2960	2905	2875	2820	2975	2890	107	875	500	2160	5	1	21471450	630	4.48	0.29	12	0.05	655.00	10014.00	4690	20240401	-37.42	2665	20241210	10.13	2970	-1.18	20250103	2850	2.98	20250102	4690	-37.42	20240401	2665	10.13	20241210	1.24	N	041650	500	107 억	340058	N	N	3	N	N
128	20250103	100421	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	25	2	0.85	12022990	4075	20.63	2930	2970	2925	3805	2055	2930	2950.43	1.58	-63	2990	2960	2905	2875	2820	2975	2890	107	875	500	2160	5	1	21471450	634	4.51	0.30	12	0.02	655.00	10014.00	4690	20240401	-36.99	2665	20241210	10.88	2970	-0.51	20250103	2850	3.68	20250102	4690	-36.99	20240401	2665	10.88	20241210	1.24	N	041650	500	107 억	340058	N	N	3	N	N
129	20250103	090422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	-5	5	-0.17	1230175	420	2.13	2930	2930	2925	3805	2055	2930	2928.99	1.58	-50	2990	2960	2905	2875	2820	2975	2890	107	875	500	2160	5	1	21471450	628	4.47	0.29	12	0.00	655.00	10014.00	4690	20240401	-37.63	2665	20241210	9.76	2935	-0.34	20250102	2850	2.63	20250102	4690	-37.63	20240401	2665	9.76	20241210	1.24	N	041650	500	107 억	340058	N	N	3	N	N
130	20250102	160420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	35	2	1.21	56896735	19742	120.64	2895	2935	2850	3760	2030	2895	2881.75	1.58	1279	2971	2932	2906	2867	2841	2920	2855	107	865	500	2140	5	1	21471450	629	4.47	0.29	12	0.09	655.00	10014.00	4690	20240401	-37.53	2665	20241210	9.94	2935	-0.17	20250102	2850	2.81	20250102	4690	-37.53	20240401	2665	9.94	20241210	1.20	N	041650	500	107 억	339441	N	N	3	N	N
131	20250102	150421	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	20	2	0.69	53620935	18622	113.80	2895	2915	2850	3760	2030	2895	2879.44	1.58	1035	2971	2932	2906	2867	2841	2920	2855	107	865	500	2140	5	1	21471450	626	4.45	0.29	12	0.09	655.00	10014.00	4690	20240401	-37.85	2665	20241210	9.38	2915	0.00	20250102	2850	2.28	20250102	4690	-37.85	20240401	2665	9.38	20241210	1.20	N	041650	500	107 억	339441	N	N	0	N	N
132	20250102	140418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	-15	5	-0.52	35193360	12246	74.83	2895	2915	2850	3760	2030	2895	2873.87	1.58	97	2971	2932	2906	2867	2841	2920	2855	107	865	500	2140	5	1	21471450	618	4.40	0.29	12	0.06	655.00	10014.00	4690	20240401	-38.59	2665	20241210	8.07	2915	-1.20	20250102	2850	1.05	20250102	4690	-38.59	20240401	2665	8.07	20241210	1.20	N	041650	500	107 억	339441	N	N	0	N	N
133	20250102	130419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	-20	5	-0.69	33267170	11578	70.75	2895	2915	2850	3760	2030	2895	2873.31	1.58	120	2971	2932	2906	2867	2841	2920	2855	107	865	500	2140	5	1	21471450	617	4.39	0.29	12	0.05	655.00	10014.00	4690	20240401	-38.70	2665	20241210	7.88	2915	-1.37	20250102	2850	0.88	20250102	4690	-38.70	20240401	2665	7.88	20241210	1.20	N	041650	500	107 억	339441	N	N	0	N	N
134	20250102	120419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	-25	5	-0.86	26992860	9399	57.44	2895	2915	2850	3760	2030	2895	2871.89	1.58	373	2971	2932	2906	2867	2841	2920	2855	107	865	500	2140	5	1	21471450	616	4.38	0.29	12	0.04	655.00	10014.00	4690	20240401	-38.81	2665	20241210	7.69	2915	-1.54	20250102	2850	0.70	20250102	4690	-38.81	20240401	2665	7.69	20241210	1.20	N	041650	500	107 억	339441	N	N	0	N	N
135	20250102	110411	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	0	3	0.00	21765215	7590	46.38	2895	2915	2850	3760	2030	2895	2867.62	1.58	1089	2971	2932	2906	2867	2841	2920	2855	107	865	500	2140	5	1	21471450	622	4.42	0.29	12	0.04	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	2915	-0.69	20250102	2850	1.58	20250102	4690	-38.27	20240401	2665	8.63	20241210	1.20	N	041650	500	107 억	339441	N	N	0	N	N
136	20250102	100417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-10	5	-0.35	1214340	420	2.57	2895	2895	2880	3760	2030	2895	2891.29	1.58	-181	2971	2932	2906	2867	2841	2920	2855	107	865	500	2140	5	1	21471450	619	4.40	0.29	12	0.00	655.00	10014.00	4690	20240401	-38.49	2665	20241210	8.26	2895	-0.35	20250102	2880	0.17	20250102	4690	-38.49	20240401	2665	8.26	20241210	1.20	N	041650	500	107 억	339441	N	N	0	N	N
137	20250102	090414	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	0	3	0.00	0	0	0.00	0	0	0	3760	2030	2895	0.00	1.58	0	2971	2932	2906	2867	2841	2920	2855	107	865	500	2140	5	1	21471450	622	4.42	0.29	12	0.00	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	0	0.00	0	0	0.00	0	4690	-38.27	20240401	2665	8.63	20241210	1.20	N	041650	500	107 억	339441	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History