KissMeData/015230/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	marginalRateClassCode	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	160319	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5320	110	2	2.11	340859300	64796	49.33	5260	5330	5210	6770	3650	5210	5260.50	6.01	-7478	5516	5362	5266	5112	5016	5315	5065	143	1560	500	3640	10	1	28572230	1520	4.48	0.55	12	0.23	1188.00	9647.00	7100	20240507	-25.07	4490	20241209	18.49	5520	-3.62	20250122	4920	8.13	20250109	7100	-25.07	20240507	4490	18.49	20241209	1.71	N	015230	500	142 억	1716022	N	N	19	N	N
3	20250124	150320	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5330	120	2	2.30	317809300	60461	46.03	5260	5330	5210	6770	3650	5210	5256.43	6.01	-5636	5516	5362	5266	5112	5016	5315	5065	143	1560	500	3640	10	1	28572230	1523	4.49	0.55	12	0.21	1188.00	9647.00	7100	20240507	-24.93	4490	20241209	18.71	5520	-3.44	20250122	4920	8.33	20250109	7100	-24.93	20240507	4490	18.71	20241209	1.71	N	015230	500	142 억	1716022	N	N	19	N	N
4	20250124	140320	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5210	0	3	0.00	255614790	48714	37.09	5260	5300	5210	6770	3650	5210	5247.26	6.01	-3041	5516	5362	5266	5112	5016	5315	5065	143	1560	500	3640	10	1	28572230	1489	4.39	0.54	12	0.17	1188.00	9647.00	7100	20240507	-26.62	4490	20241209	16.04	5520	-5.62	20250122	4920	5.89	20250109	7100	-26.62	20240507	4490	16.04	20241209	1.71	N	015230	500	142 억	1716022	N	N	19	N	N
5	20250124	130321	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5270	60	2	1.15	152080800	28960	22.05	5260	5300	5220	6770	3650	5210	5251.41	6.01	-6918	5516	5362	5266	5112	5016	5315	5065	143	1560	500	3640	10	1	28572230	1506	4.44	0.55	12	0.10	1188.00	9647.00	7100	20240507	-25.77	4490	20241209	17.37	5520	-4.53	20250122	4920	7.11	20250109	7100	-25.77	20240507	4490	17.37	20241209	1.71	N	015230	500	142 억	1716022	N	N	19	N	N
6	20250124	120319	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5270	60	2	1.15	112875130	21481	16.35	5260	5300	5220	6770	3650	5210	5254.65	6.01	-7853	5516	5362	5266	5112	5016	5315	5065	143	1560	500	3640	10	1	28572230	1506	4.44	0.55	12	0.08	1188.00	9647.00	7100	20240507	-25.77	4490	20241209	17.37	5520	-4.53	20250122	4920	7.11	20250109	7100	-25.77	20240507	4490	17.37	20241209	1.71	N	015230	500	142 억	1716022	N	N	19	N	N
7	20250124	110321	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5230	20	2	0.38	91714460	17436	13.27	5260	5300	5220	6770	3650	5210	5260.06	6.01	-7093	5516	5362	5266	5112	5016	5315	5065	143	1560	500	3640	10	1	28572230	1494	4.40	0.54	12	0.06	1188.00	9647.00	7100	20240507	-26.34	4490	20241209	16.48	5520	-5.25	20250122	4920	6.30	20250109	7100	-26.34	20240507	4490	16.48	20241209	1.71	N	015230	500	142 억	1716022	N	N	19	N	N
8	20250124	100319	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5260	50	2	0.96	56464740	10711	8.15	5260	5300	5250	6770	3650	5210	5271.66	6.01	-3791	5516	5362	5266	5112	5016	5315	5065	143	1560	500	3640	10	1	28572230	1503	4.43	0.55	12	0.04	1188.00	9647.00	7100	20240507	-25.92	4490	20241209	17.15	5520	-4.71	20250122	4920	6.91	20250109	7100	-25.92	20240507	4490	17.15	20241209	1.71	N	015230	500	142 억	1716022	N	N	19	N	N
9	20250124	090320	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5300	90	2	1.73	8092970	1534	1.17	5260	5300	5260	6770	3650	5210	5275.73	6.01	638	5516	5362	5266	5112	5016	5315	5065	143	1560	500	3640	10	1	28572230	1514	4.46	0.55	12	0.01	1188.00	9647.00	7100	20240507	-25.35	4490	20241209	18.04	5520	-3.99	20250122	4920	7.72	20250109	7100	-25.35	20240507	4490	18.04	20241209	1.71	N	015230	500	142 억	1716022	N	N	19	N	N
10	20250123	160320	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5210	-190	5	-3.52	689217770	130873	40.18	5400	5420	5170	7020	3780	5400	5266.37	6.09	-24381	5706	5552	5366	5212	5026	5630	5290	143	1620	500	3780	10	1	28572230	1489	4.39	0.54	12	0.46	1188.00	9647.00	7100	20240507	-26.62	4490	20241209	16.04	5520	-5.62	20250122	4920	5.89	20250109	7100	-26.62	20240507	4490	16.04	20241209	1.71	N	015230	500	142 억	1740239	N	N	19	N	N
11	20250123	150318	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5200	-200	5	-3.70	621290230	117782	36.16	5400	5420	5180	7020	3780	5400	5274.92	6.09	-22578	5706	5552	5366	5212	5026	5630	5290	143	1620	500	3780	10	1	28572230	1486	4.38	0.54	12	0.41	1188.00	9647.00	7100	20240507	-26.76	4490	20241209	15.81	5520	-5.80	20250122	4920	5.69	20250109	7100	-26.76	20240507	4490	15.81	20241209	1.71	N	015230	500	142 억	1740239	N	N	0	N	N
12	20250123	140319	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5220	-180	5	-3.33	491997820	92938	28.53	5400	5420	5210	7020	3780	5400	5293.83	6.09	-20904	5706	5552	5366	5212	5026	5630	5290	143	1620	500	3780	10	1	28572230	1491	4.39	0.54	12	0.33	1188.00	9647.00	7100	20240507	-26.48	4490	20241209	16.26	5520	-5.43	20250122	4920	6.10	20250109	7100	-26.48	20240507	4490	16.26	20241209	1.71	N	015230	500	142 억	1740239	N	N	0	N	N
13	20250123	130318	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5260	-140	5	-2.59	419995870	79190	24.31	5400	5420	5240	7020	3780	5400	5303.65	6.09	-17931	5706	5552	5366	5212	5026	5630	5290	143	1620	500	3780	10	1	28572230	1503	4.43	0.55	12	0.28	1188.00	9647.00	7100	20240507	-25.92	4490	20241209	17.15	5520	-4.71	20250122	4920	6.91	20250109	7100	-25.92	20240507	4490	17.15	20241209	1.71	N	015230	500	142 억	1740239	N	N	0	N	N
14	20250123	120319	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5290	-110	5	-2.04	320298410	60230	18.49	5400	5420	5260	7020	3780	5400	5317.92	6.09	-18619	5706	5552	5366	5212	5026	5630	5290	143	1620	500	3780	10	1	28572230	1511	4.45	0.55	12	0.21	1188.00	9647.00	7100	20240507	-25.49	4490	20241209	17.82	5520	-4.17	20250122	4920	7.52	20250109	7100	-25.49	20240507	4490	17.82	20241209	1.71	N	015230	500	142 억	1740239	N	N	0	N	N
15	20250123	110320	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5300	-100	5	-1.85	266737070	50086	15.38	5400	5420	5280	7020	3780	5400	5325.58	6.09	-13007	5706	5552	5366	5212	5026	5630	5290	143	1620	500	3780	10	1	28572230	1514	4.46	0.55	12	0.18	1188.00	9647.00	7100	20240507	-25.35	4490	20241209	18.04	5520	-3.99	20250122	4920	7.72	20250109	7100	-25.35	20240507	4490	18.04	20241209	1.71	N	015230	500	142 억	1740239	N	N	0	N	N
16	20250123	100318	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5330	-70	5	-1.30	192771240	36111	11.09	5400	5420	5280	7020	3780	5400	5338.30	6.09	-4716	5706	5552	5366	5212	5026	5630	5290	143	1620	500	3780	10	1	28572230	1523	4.49	0.55	12	0.13	1188.00	9647.00	7100	20240507	-24.93	4490	20241209	18.71	5520	-3.44	20250122	4920	8.33	20250109	7100	-24.93	20240507	4490	18.71	20241209	1.71	N	015230	500	142 억	1740239	N	N	0	N	N
17	20250123	090317	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5380	-20	5	-0.37	10727750	1993	0.61	5400	5400	5370	7020	3780	5400	5382.71	6.09	-1461	5706	5552	5366	5212	5026	5630	5290	143	1620	500	3780	10	1	28572230	1537	4.53	0.56	12	0.01	1188.00	9647.00	7100	20240507	-24.23	4490	20241209	19.82	5520	-2.54	20250122	4920	9.35	20250109	7100	-24.23	20240507	4490	19.82	20241209	1.71	N	015230	500	142 억	1740239	N	N	0	N	N
18	20250122	160317	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5400	160	2	3.05	1754565820	323358	321.99	5250	5520	5180	6810	3670	5240	5426.08	6.12	-12743	5400	5320	5240	5160	5080	5360	5200	143	1570	500	3660	10	1	28572230	1543	4.55	0.56	12	1.13	1188.00	9647.00	7100	20240507	-23.94	4490	20241209	20.27	5520	-2.17	20250122	4920	9.76	20250109	7100	-23.94	20240507	4490	20.27	20241209	1.69	N	015230	500	142 억	1748977	N	N	0	N	N
19	20250122	150317	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5440	200	2	3.82	1672561510	308215	306.91	5250	5520	5180	6810	3670	5240	5426.61	6.12	-9156	5400	5320	5240	5160	5080	5360	5200	143	1570	500	3660	10	1	28572230	1554	4.58	0.56	12	1.08	1188.00	9647.00	7100	20240507	-23.38	4490	20241209	21.16	5520	-1.45	20250122	4920	10.57	20250109	7100	-23.38	20240507	4490	21.16	20241209	1.69	N	015230	500	142 억	1748977	N	N	0	N	N
20	20250122	140316	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5470	230	2	4.39	1515606930	279397	278.21	5250	5520	5180	6810	3670	5240	5424.56	6.12	-7255	5400	5320	5240	5160	5080	5360	5200	143	1570	500	3660	10	1	28572230	1563	4.60	0.57	12	0.98	1188.00	9647.00	7100	20240507	-22.96	4490	20241209	21.83	5520	-0.91	20250122	4920	11.18	20250109	7100	-22.96	20240507	4490	21.83	20241209	1.69	N	015230	500	142 억	1748977	N	N	0	N	N
21	20250122	130317	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5480	240	2	4.58	1387406770	255961	254.88	5250	5520	5180	6810	3670	5240	5420.38	6.12	-5318	5400	5320	5240	5160	5080	5360	5200	143	1570	500	3660	10	1	28572230	1566	4.61	0.57	12	0.90	1188.00	9647.00	7100	20240507	-22.82	4490	20241209	22.05	5520	-0.72	20250122	4920	11.38	20250109	7100	-22.82	20240507	4490	22.05	20241209	1.69	N	015230	500	142 억	1748977	N	N	0	N	N
22	20250122	120316	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5470	230	2	4.39	1081400520	200245	199.40	5250	5500	5180	6810	3670	5240	5400.39	6.12	-3767	5400	5320	5240	5160	5080	5360	5200	143	1570	500	3660	10	1	28572230	1563	4.60	0.57	12	0.70	1188.00	9647.00	7100	20240507	-22.96	4490	20241209	21.83	5500	-0.55	20250122	4920	11.18	20250109	7100	-22.96	20240507	4490	21.83	20241209	1.69	N	015230	500	142 억	1748977	N	N	0	N	N
23	20250122	110316	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5400	160	2	3.05	785546450	146104	145.49	5250	5450	5180	6810	3670	5240	5376.63	6.12	-11475	5400	5320	5240	5160	5080	5360	5200	143	1570	500	3660	10	1	28572230	1543	4.55	0.56	12	0.51	1188.00	9647.00	7100	20240507	-23.94	4490	20241209	20.27	5450	-0.92	20250122	4920	9.76	20250109	7100	-23.94	20240507	4490	20.27	20241209	1.69	N	015230	500	142 억	1748977	N	N	0	N	N
24	20250122	100317	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5390	150	2	2.86	388356090	72897	72.59	5250	5420	5180	6810	3670	5240	5327.46	6.12	-7838	5400	5320	5240	5160	5080	5360	5200	143	1570	500	3660	10	1	28572230	1540	4.54	0.56	12	0.26	1188.00	9647.00	7100	20240507	-24.08	4490	20241209	20.04	5420	-0.55	20250122	4920	9.55	20250109	7100	-24.08	20240507	4490	20.04	20241209	1.69	N	015230	500	142 억	1748977	N	N	0	N	N
25	20250122	090317	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5230	-10	5	-0.19	23935610	4559	4.54	5250	5260	5210	6810	3670	5240	5250.19	6.12	-4527	5400	5320	5240	5160	5080	5360	5200	143	1570	500	3660	10	1	28572230	1494	4.40	0.54	12	0.02	1188.00	9647.00	7100	20240507	-26.34	4490	20241209	16.48	5320	-1.69	20250121	4920	6.30	20250109	7100	-26.34	20240507	4490	16.48	20241209	1.69	N	015230	500	142 억	1748977	N	N	0	N	N
26	20250121	160315	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5240	80	2	1.55	524701460	100020	185.95	5160	5320	5160	6700	3620	5160	5245.97	6.08	13570	5313	5236	5173	5096	5033	5205	5065	143	1540	500	3610	10	1	28572230	1497	4.41	0.54	12	0.35	1188.00	9647.00	7100	20240507	-26.20	4490	20241209	16.70	5320	-1.50	20250121	4920	6.50	20250109	7100	-26.20	20240507	4490	16.70	20241209	1.72	N	015230	500	142 억	1737848	N	N	0	N	N
27	20250121	150317	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5210	50	2	0.97	479527790	91347	169.82	5160	5320	5160	6700	3620	5160	5249.52	6.08	14348	5313	5236	5173	5096	5033	5205	5065	143	1540	500	3610	10	1	28572230	1489	4.39	0.54	12	0.32	1188.00	9647.00	7100	20240507	-26.62	4490	20241209	16.04	5320	-2.07	20250121	4920	5.89	20250109	7100	-26.62	20240507	4490	16.04	20241209	1.72	N	015230	500	142 억	1737848	N	N	0	N	N
28	20250121	140316	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5240	80	2	1.55	405892580	77243	143.60	5160	5320	5160	6700	3620	5160	5254.75	6.08	8207	5313	5236	5173	5096	5033	5205	5065	143	1540	500	3610	10	1	28572230	1497	4.41	0.54	12	0.27	1188.00	9647.00	7100	20240507	-26.20	4490	20241209	16.70	5320	-1.50	20250121	4920	6.50	20250109	7100	-26.20	20240507	4490	16.70	20241209	1.72	N	015230	500	142 억	1737848	N	N	0	N	N
29	20250121	130316	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5250	90	2	1.74	353554200	67247	125.02	5160	5320	5160	6700	3620	5160	5257.55	6.08	9629	5313	5236	5173	5096	5033	5205	5065	143	1540	500	3610	10	1	28572230	1500	4.42	0.54	12	0.24	1188.00	9647.00	7100	20240507	-26.06	4490	20241209	16.93	5320	-1.32	20250121	4920	6.71	20250109	7100	-26.06	20240507	4490	16.93	20241209	1.72	N	015230	500	142 억	1737848	N	N	0	N	N
30	20250121	120309	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5220	60	2	1.16	344030960	65431	121.64	5160	5320	5160	6700	3620	5160	5257.92	6.08	10241	5313	5236	5173	5096	5033	5205	5065	143	1540	500	3610	10	1	28572230	1491	4.39	0.54	12	0.23	1188.00	9647.00	7100	20240507	-26.48	4490	20241209	16.26	5320	-1.88	20250121	4920	6.10	20250109	7100	-26.48	20240507	4490	16.26	20241209	1.72	N	015230	500	142 억	1737848	N	N	0	N	N
31	20250121	110305	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5250	90	2	1.74	308856020	58718	109.16	5160	5320	5160	6700	3620	5160	5259.99	6.08	9799	5313	5236	5173	5096	5033	5205	5065	143	1540	500	3610	10	1	28572230	1500	4.42	0.54	12	0.21	1188.00	9647.00	7100	20240507	-26.06	4490	20241209	16.93	5320	-1.32	20250121	4920	6.71	20250109	7100	-26.06	20240507	4490	16.93	20241209	1.72	N	015230	500	142 억	1737848	N	N	0	N	N
32	20250121	100302	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5240	80	2	1.55	114244680	21873	40.66	5160	5270	5160	6700	3620	5160	5223.09	6.08	5891	5313	5236	5173	5096	5033	5205	5065	143	1540	500	3610	10	1	28572230	1497	4.41	0.54	12	0.08	1188.00	9647.00	7100	20240507	-26.20	4490	20241209	16.70	5270	-0.57	20250121	4920	6.50	20250109	7100	-26.20	20240507	4490	16.70	20241209	1.72	N	015230	500	142 억	1737848	N	N	0	N	N
33	20250121	090316	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5190	30	2	0.58	9141510	1765	3.28	5160	5190	5160	6700	3620	5160	5179.33	6.08	496	5313	5236	5173	5096	5033	5205	5065	143	1540	500	3610	10	1	28572230	1483	4.37	0.54	12	0.01	1188.00	9647.00	7100	20240507	-26.90	4490	20241209	15.59	5250	-1.14	20250117	4920	5.49	20250109	7100	-26.90	20240507	4490	15.59	20241209	1.72	N	015230	500	142 억	1737848	N	N	0	N	N
34	20250120	160314	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5160	-60	5	-1.15	277190690	53789	66.64	5230	5250	5110	6780	3660	5220	5153.30	6.14	-15635	5320	5270	5200	5150	5080	5295	5175	143	1560	500	3650	10	1	28572230	1474	4.34	0.53	12	0.19	1188.00	9647.00	7100	20240507	-27.32	4490	20241209	14.92	5250	0.00	20250117	4920	4.88	20250109	7100	-27.32	20240507	4490	14.92	20241209	1.68	N	015230	500	142 억	1753383	N	N	0	N	N
35	20250120	150316	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5140	-80	5	-1.53	230733950	44747	55.43	5230	5250	5110	6780	3660	5220	5156.41	6.14	-14884	5320	5270	5200	5150	5080	5295	5175	143	1560	500	3650	10	1	28572230	1469	4.33	0.53	12	0.16	1188.00	9647.00	7100	20240507	-27.61	4490	20241209	14.48	5250	0.00	20250117	4920	4.47	20250109	7100	-27.61	20240507	4490	14.48	20241209	1.68	N	015230	500	142 억	1753383	N	N	0	N	N
36	20250120	140315	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5130	-90	5	-1.72	195217140	37819	46.85	5230	5250	5120	6780	3660	5220	5161.88	6.14	-12638	5320	5270	5200	5150	5080	5295	5175	143	1560	500	3650	10	1	28572230	1466	4.32	0.53	12	0.13	1188.00	9647.00	7100	20240507	-27.75	4490	20241209	14.25	5250	0.00	20250117	4920	4.27	20250109	7100	-27.75	20240507	4490	14.25	20241209	1.68	N	015230	500	142 억	1753383	N	N	0	N	N
37	20250120	130314	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5150	-70	5	-1.34	155689100	30118	37.31	5230	5250	5130	6780	3660	5220	5169.30	6.14	-9300	5320	5270	5200	5150	5080	5295	5175	143	1560	500	3650	10	1	28572230	1471	4.34	0.53	12	0.11	1188.00	9647.00	7100	20240507	-27.46	4490	20241209	14.70	5250	0.00	20250117	4920	4.67	20250109	7100	-27.46	20240507	4490	14.70	20241209	1.68	N	015230	500	142 억	1753383	N	N	0	N	N
38	20250120	120315	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5160	-60	5	-1.15	130456070	25222	31.25	5230	5250	5130	6780	3660	5220	5172.31	6.14	-6655	5320	5270	5200	5150	5080	5295	5175	143	1560	500	3650	10	1	28572230	1474	4.34	0.53	12	0.09	1188.00	9647.00	7100	20240507	-27.32	4490	20241209	14.92	5250	0.00	20250117	4920	4.88	20250109	7100	-27.32	20240507	4490	14.92	20241209	1.68	N	015230	500	142 억	1753383	N	N	0	N	N
39	20250120	110315	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5170	-50	5	-0.96	120814020	23357	28.94	5230	5250	5130	6780	3660	5220	5172.50	6.14	-6783	5320	5270	5200	5150	5080	5295	5175	143	1560	500	3650	10	1	28572230	1477	4.35	0.54	12	0.08	1188.00	9647.00	7100	20240507	-27.18	4490	20241209	15.14	5250	0.00	20250117	4920	5.08	20250109	7100	-27.18	20240507	4490	15.14	20241209	1.68	N	015230	500	142 억	1753383	N	N	0	N	N
40	20250120	100316	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5190	-30	5	-0.57	96113680	18573	23.01	5230	5250	5130	6780	3660	5220	5174.91	6.14	-4910	5320	5270	5200	5150	5080	5295	5175	143	1560	500	3650	10	1	28572230	1483	4.37	0.54	12	0.07	1188.00	9647.00	7100	20240507	-26.90	4490	20241209	15.59	5250	0.00	20250117	4920	5.49	20250109	7100	-26.90	20240507	4490	15.59	20241209	1.68	N	015230	500	142 억	1753383	N	N	0	N	N
41	20250120	090316	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5200	-20	5	-0.38	11963140	2291	2.84	5230	5250	5200	6780	3660	5220	5221.80	6.14	-2183	5320	5270	5200	5150	5080	5295	5175	143	1560	500	3650	10	1	28572230	1486	4.38	0.54	12	0.01	1188.00	9647.00	7100	20240507	-26.76	4490	20241209	15.81	5250	0.00	20250117	4920	5.69	20250109	7100	-26.76	20240507	4490	15.81	20241209	1.68	N	015230	500	142 억	1753383	N	N	0	N	N
42	20250117	160314	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5220	20	2	0.38	418888350	80704	73.78	5210	5250	5130	6760	3640	5200	5190.38	6.18	-17405	5333	5266	5163	5096	4993	5300	5130	143	1560	500	3640	10	1	28572230	1491	4.39	0.54	12	0.28	1188.00	9647.00	7100	20240507	-26.48	4490	20241209	16.26	5250	-0.57	20250117	4920	6.10	20250109	7100	-26.48	20240507	4490	16.26	20241209	1.66	N	015230	500	142 억	1765417	N	N	0	N	N
43	20250117	150314	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5190	-10	5	-0.19	365545340	70436	64.39	5210	5250	5130	6760	3640	5200	5189.75	6.18	-16167	5333	5266	5163	5096	4993	5300	5130	143	1560	500	3640	10	1	28572230	1483	4.37	0.54	12	0.25	1188.00	9647.00	7100	20240507	-26.90	4490	20241209	15.59	5250	-1.14	20250117	4920	5.49	20250109	7100	-26.90	20240507	4490	15.59	20241209	1.66	N	015230	500	142 억	1765417	N	N	0	N	N
44	20250117	140315	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5200	0	3	0.00	249679710	48191	44.06	5210	5220	5130	6760	3640	5200	5181.04	6.18	-12181	5333	5266	5163	5096	4993	5300	5130	143	1560	500	3640	10	1	28572230	1486	4.38	0.54	12	0.17	1188.00	9647.00	7100	20240507	-26.76	4490	20241209	15.81	5230	-0.57	20250116	4920	5.69	20250109	7100	-26.76	20240507	4490	15.81	20241209	1.66	N	015230	500	142 억	1765417	N	N	0	N	N
45	20250117	130314	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5200	0	3	0.00	231075060	44601	40.77	5210	5220	5130	6760	3640	5200	5180.94	6.18	-10743	5333	5266	5163	5096	4993	5300	5130	143	1560	500	3640	10	1	28572230	1486	4.38	0.54	12	0.16	1188.00	9647.00	7100	20240507	-26.76	4490	20241209	15.81	5230	-0.57	20250116	4920	5.69	20250109	7100	-26.76	20240507	4490	15.81	20241209	1.66	N	015230	500	142 억	1765417	N	N	0	N	N
46	20250117	120315	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5180	-20	5	-0.38	138763750	26825	24.52	5210	5210	5130	6760	3640	5200	5172.93	6.18	-1722	5333	5266	5163	5096	4993	5300	5130	143	1560	500	3640	10	1	28572230	1480	4.36	0.54	12	0.09	1188.00	9647.00	7100	20240507	-27.04	4490	20241209	15.37	5230	-0.96	20250116	4920	5.28	20250109	7100	-27.04	20240507	4490	15.37	20241209	1.66	N	015230	500	142 억	1765417	N	N	0	N	N
47	20250117	110315	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5180	-20	5	-0.38	112161350	21693	19.83	5210	5210	5130	6760	3640	5200	5170.39	6.18	494	5333	5266	5163	5096	4993	5300	5130	143	1560	500	3640	10	1	28572230	1480	4.36	0.54	12	0.08	1188.00	9647.00	7100	20240507	-27.04	4490	20241209	15.37	5230	-0.96	20250116	4920	5.28	20250109	7100	-27.04	20240507	4490	15.37	20241209	1.66	N	015230	500	142 억	1765417	N	N	0	N	N
48	20250117	100316	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5180	-20	5	-0.38	96045490	18571	16.98	5210	5210	5130	6760	3640	5200	5171.80	6.18	1254	5333	5266	5163	5096	4993	5300	5130	143	1560	500	3640	10	1	28572230	1480	4.36	0.54	12	0.06	1188.00	9647.00	7100	20240507	-27.04	4490	20241209	15.37	5230	-0.96	20250116	4920	5.28	20250109	7100	-27.04	20240507	4490	15.37	20241209	1.66	N	015230	500	142 억	1765417	N	N	0	N	N
49	20250117	090316	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5200	0	3	0.00	16454570	3159	2.89	5210	5210	5200	6760	3640	5200	5208.79	6.18	-2457	5333	5266	5163	5096	4993	5300	5130	143	1560	500	3640	10	1	28572230	1486	4.38	0.54	12	0.01	1188.00	9647.00	7100	20240507	-26.76	4490	20241209	15.81	5230	-0.57	20250116	4920	5.69	20250109	7100	-26.76	20240507	4490	15.81	20241209	1.66	N	015230	500	142 억	1765417	N	N	0	N	N
50	20250116	160313	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5200	150	2	2.97	560273390	108441	177.44	5090	5230	5060	6560	3540	5050	5166.62	6.13	12699	5150	5100	5040	4990	4930	5125	5015	143	1510	500	3530	10	1	28572230	1486	4.38	0.54	12	0.38	1188.00	9647.00	7100	20240507	-26.76	4490	20241209	15.81	5230	-0.57	20250116	4920	5.69	20250109	7100	-26.76	20240507	4490	15.81	20241209	1.65	N	015230	500	142 억	1751856	N	N	0	N	N
51	20250116	150301	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5180	130	2	2.57	537851880	104120	170.37	5090	5230	5060	6560	3540	5050	5165.69	6.13	13408	5150	5100	5040	4990	4930	5125	5015	143	1510	500	3530	10	1	28572230	1480	4.36	0.54	12	0.36	1188.00	9647.00	7100	20240507	-27.04	4490	20241209	15.37	5230	-0.96	20250116	4920	5.28	20250109	7100	-27.04	20240507	4490	15.37	20241209	1.65	N	015230	500	142 억	1751856	N	N	0	N	N
52	20250116	140315	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5180	130	2	2.57	516116440	99914	163.49	5090	5230	5060	6560	3540	5050	5165.61	6.13	15037	5150	5100	5040	4990	4930	5125	5015	143	1510	500	3530	10	1	28572230	1480	4.36	0.54	12	0.35	1188.00	9647.00	7100	20240507	-27.04	4490	20241209	15.37	5230	-0.96	20250116	4920	5.28	20250109	7100	-27.04	20240507	4490	15.37	20241209	1.65	N	015230	500	142 억	1751856	N	N	0	N	N
53	20250116	130314	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5190	140	2	2.77	391524050	75980	124.32	5090	5230	5060	6560	3540	5050	5152.99	6.13	6586	5150	5100	5040	4990	4930	5125	5015	143	1510	500	3530	10	1	28572230	1483	4.37	0.54	12	0.27	1188.00	9647.00	7100	20240507	-26.90	4490	20241209	15.59	5230	-0.76	20250116	4920	5.49	20250109	7100	-26.90	20240507	4490	15.59	20241209	1.65	N	015230	500	142 억	1751856	N	N	0	N	N
54	20250116	120315	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5190	140	2	2.77	377942660	73361	120.04	5090	5230	5060	6560	3540	5050	5151.82	6.13	7382	5150	5100	5040	4990	4930	5125	5015	143	1510	500	3530	10	1	28572230	1483	4.37	0.54	12	0.26	1188.00	9647.00	7100	20240507	-26.90	4490	20241209	15.59	5230	-0.76	20250116	4920	5.49	20250109	7100	-26.90	20240507	4490	15.59	20241209	1.65	N	015230	500	142 억	1751856	N	N	0	N	N
55	20250116	110315	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5190	140	2	2.77	286633370	55796	91.30	5090	5230	5060	6560	3540	5050	5137.17	6.13	4369	5150	5100	5040	4990	4930	5125	5015	143	1510	500	3530	10	1	28572230	1483	4.37	0.54	12	0.20	1188.00	9647.00	7100	20240507	-26.90	4490	20241209	15.59	5230	-0.76	20250116	4920	5.49	20250109	7100	-26.90	20240507	4490	15.59	20241209	1.65	N	015230	500	142 억	1751856	N	N	0	N	N
56	20250116	100315	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5100	50	2	0.99	158008040	30954	50.65	5090	5130	5060	6560	3540	5050	5104.61	6.13	5979	5150	5100	5040	4990	4930	5125	5015	143	1510	500	3530	10	1	28572230	1457	4.29	0.53	12	0.11	1188.00	9647.00	7100	20240507	-28.17	4490	20241209	13.59	5130	-0.58	20250116	4920	3.66	20250109	7100	-28.17	20240507	4490	13.59	20241209	1.65	N	015230	500	142 억	1751856	N	N	0	N	N
57	20250116	090314	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5100	50	2	0.99	15119780	2970	4.86	5090	5100	5060	6560	3540	5050	5090.84	6.13	-896	5150	5100	5040	4990	4930	5125	5015	143	1510	500	3530	10	1	28572230	1457	4.29	0.53	12	0.01	1188.00	9647.00	7100	20240507	-28.17	4490	20241209	13.59	5120	-0.39	20250106	4920	3.66	20250109	7100	-28.17	20240507	4490	13.59	20241209	1.65	N	015230	500	142 억	1751856	N	N	0	N	N
58	20250115	160313	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5050	30	2	0.60	307141500	61104	163.51	5010	5090	4980	6520	3520	5020	5026.53	6.14	-5113	5093	5056	5013	4976	4933	5075	4995	143	1500	500	3510	10	1	28572230	1443	4.25	0.52	12	0.21	1188.00	9647.00	7100	20240507	-28.87	4490	20241209	12.47	5120	-1.37	20250106	4920	2.64	20250109	7100	-28.87	20240507	4490	12.47	20241209	1.66	N	015230	500	142 억	1754467	N	N	0	N	N
59	20250115	150314	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5020	0	3	0.00	255144040	50753	135.81	5010	5090	4980	6520	3520	5020	5027.17	6.14	-4569	5093	5056	5013	4976	4933	5075	4995	143	1500	500	3510	10	1	28572230	1434	4.23	0.52	12	0.18	1188.00	9647.00	7100	20240507	-29.30	4490	20241209	11.80	5120	-1.95	20250106	4920	2.03	20250109	7100	-29.30	20240507	4490	11.80	20241209	1.66	N	015230	500	142 억	1754467	N	N	0	N	N
60	20250115	140315	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5040	20	2	0.40	222593710	44274	118.47	5010	5090	4980	6520	3520	5020	5027.64	6.14	-3034	5093	5056	5013	4976	4933	5075	4995	143	1500	500	3510	10	1	28572230	1440	4.24	0.52	12	0.15	1188.00	9647.00	7100	20240507	-29.01	4490	20241209	12.25	5120	-1.56	20250106	4920	2.44	20250109	7100	-29.01	20240507	4490	12.25	20241209	1.66	N	015230	500	142 억	1754467	N	N	0	N	N
61	20250115	130314	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5030	10	2	0.20	191514600	38077	101.89	5010	5090	4980	6520	3520	5020	5029.67	6.14	-2794	5093	5056	5013	4976	4933	5075	4995	143	1500	500	3510	10	1	28572230	1437	4.23	0.52	12	0.13	1188.00	9647.00	7100	20240507	-29.15	4490	20241209	12.03	5120	-1.76	20250106	4920	2.24	20250109	7100	-29.15	20240507	4490	12.03	20241209	1.66	N	015230	500	142 억	1754467	N	N	0	N	N
62	20250115	120314	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5020	0	3	0.00	181744650	36129	96.68	5010	5090	4980	6520	3520	5020	5030.44	6.14	-2565	5093	5056	5013	4976	4933	5075	4995	143	1500	500	3510	10	1	28572230	1434	4.23	0.52	12	0.13	1188.00	9647.00	7100	20240507	-29.30	4490	20241209	11.80	5120	-1.95	20250106	4920	2.03	20250109	7100	-29.30	20240507	4490	11.80	20241209	1.66	N	015230	500	142 억	1754467	N	N	0	N	N
63	20250115	110314	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5040	20	2	0.40	171572170	34106	91.26	5010	5090	4980	6520	3520	5020	5030.56	6.14	-2542	5093	5056	5013	4976	4933	5075	4995	143	1500	500	3510	10	1	28572230	1440	4.24	0.52	12	0.12	1188.00	9647.00	7100	20240507	-29.01	4490	20241209	12.25	5120	-1.56	20250106	4920	2.44	20250109	7100	-29.01	20240507	4490	12.25	20241209	1.66	N	015230	500	142 억	1754467	N	N	0	N	N
64	20250115	100313	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5020	0	3	0.00	80867300	16150	43.22	5010	5040	4980	6520	3520	5020	5007.26	6.14	673	5093	5056	5013	4976	4933	5075	4995	143	1500	500	3510	10	1	28572230	1434	4.23	0.52	12	0.06	1188.00	9647.00	7100	20240507	-29.30	4490	20241209	11.80	5120	-1.95	20250106	4920	2.03	20250109	7100	-29.30	20240507	4490	11.80	20241209	1.66	N	015230	500	142 억	1754467	N	N	0	N	N
65	20250115	090315	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5020	0	3	0.00	5631740	1124	3.01	5010	5020	5010	6520	3520	5020	5010.44	6.14	132	5093	5056	5013	4976	4933	5075	4995	143	1500	500	3510	10	1	28572230	1434	4.23	0.52	12	0.00	1188.00	9647.00	7100	20240507	-29.30	4490	20241209	11.80	5120	-1.95	20250106	4920	2.03	20250109	7100	-29.30	20240507	4490	11.80	20241209	1.66	N	015230	500	142 억	1754467	N	N	0	N	N
66	20250114	160312	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5020	0	3	0.00	187066765	37371	74.99	5010	5050	4970	6520	3520	5020	5005.67	6.12	3023	5130	5075	5035	4980	4940	5055	4960	143	1500	500	3510	10	1	28572230	1434	4.23	0.52	12	0.13	1188.00	9647.00	7100	20240507	-29.30	4490	20241209	11.80	5120	-1.95	20250106	4920	2.03	20250109	7100	-29.30	20240507	4490	11.80	20241209	1.62	N	015230	500	142 억	1749299	N	N	6784	N	N
67	20250114	150313	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5010	-10	5	-0.20	177119655	35389	71.01	5010	5050	4970	6520	3520	5020	5004.94	6.12	3936	5130	5075	5035	4980	4940	5055	4960	143	1500	500	3510	10	1	28572230	1431	4.22	0.52	12	0.12	1188.00	9647.00	7100	20240507	-29.44	4490	20241209	11.58	5120	-2.15	20250106	4920	1.83	20250109	7100	-29.44	20240507	4490	11.58	20241209	1.62	N	015230	500	142 억	1749299	N	N	6784	N	N
68	20250114	140312	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5030	10	2	0.20	154901375	30960	62.13	5010	5050	4970	6520	3520	5020	5003.27	6.12	5131	5130	5075	5035	4980	4940	5055	4960	143	1500	500	3510	10	1	28572230	1437	4.23	0.52	12	0.11	1188.00	9647.00	7100	20240507	-29.15	4490	20241209	12.03	5120	-1.76	20250106	4920	2.24	20250109	7100	-29.15	20240507	4490	12.03	20241209	1.62	N	015230	500	142 억	1749299	N	N	6784	N	N
69	20250114	130312	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4995	-25	5	-0.50	91597780	18316	36.75	5010	5050	4970	6520	3520	5020	5000.97	6.12	1085	5130	5075	5035	4980	4940	5055	4960	143	1500	500	3510	5	1	28572230	1427	4.20	0.52	12	0.06	1188.00	9647.00	7100	20240507	-29.65	4490	20241209	11.25	5120	-2.44	20250106	4920	1.52	20250109	7100	-29.65	20240507	4490	11.25	20241209	1.62	N	015230	500	142 억	1749299	N	N	6784	N	N
70	20250114	120311	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5020	0	3	0.00	76433110	15285	30.67	5010	5050	4970	6520	3520	5020	5000.53	6.12	1133	5130	5075	5035	4980	4940	5055	4960	143	1500	500	3510	10	1	28572230	1434	4.23	0.52	12	0.05	1188.00	9647.00	7100	20240507	-29.30	4490	20241209	11.80	5120	-1.95	20250106	4920	2.03	20250109	7100	-29.30	20240507	4490	11.80	20241209	1.62	N	015230	500	142 억	1749299	N	N	6784	N	N
71	20250114	110313	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5000	-20	5	-0.40	36125185	7205	14.46	5010	5050	4990	6520	3520	5020	5013.90	6.12	906	5130	5075	5035	4980	4940	5055	4960	143	1500	500	3510	10	1	28572230	1429	4.21	0.52	12	0.03	1188.00	9647.00	7100	20240507	-29.58	4490	20241209	11.36	5120	-2.34	20250106	4920	1.63	20250109	7100	-29.58	20240507	4490	11.36	20241209	1.62	N	015230	500	142 억	1749299	N	N	6784	N	N
72	20250114	100311	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5020	0	3	0.00	29229150	5827	11.69	5010	5050	5000	6520	3520	5020	5016.16	6.12	1584	5130	5075	5035	4980	4940	5055	4960	143	1500	500	3510	10	1	28572230	1434	4.23	0.52	12	0.02	1188.00	9647.00	7100	20240507	-29.30	4490	20241209	11.80	5120	-1.95	20250106	4920	2.03	20250109	7100	-29.30	20240507	4490	11.80	20241209	1.62	N	015230	500	142 억	1749299	N	N	6784	N	N
73	20250114	090311	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5050	30	2	0.60	10159270	2027	4.07	5010	5050	5010	6520	3520	5020	5011.97	6.12	331	5130	5075	5035	4980	4940	5055	4960	143	1500	500	3510	10	1	28572230	1443	4.25	0.52	12	0.01	1188.00	9647.00	7100	20240507	-28.87	4490	20241209	12.47	5120	-1.37	20250106	4920	2.64	20250109	7100	-28.87	20240507	4490	12.47	20241209	1.62	N	015230	500	142 억	1749299	N	N	6784	N	N
74	20250113	160309	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5020	-40	5	-0.79	249891365	49590	96.32	5040	5090	4995	6570	3550	5060	5039.15	6.18	-9165	5210	5135	5035	4960	4860	5172	4997	143	1510	500	3540	10	1	28572230	1434	4.23	0.52	12	0.17	1188.00	9647.00	7100	20240507	-29.30	4490	20241209	11.80	5120	-1.95	20250106	4920	2.03	20250109	7100	-29.30	20240507	4490	11.80	20241209	1.62	N	015230	500	142 억	1766497	N	N	6784	N	N
75	20250113	150310	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5060	0	3	0.00	202604745	40208	78.10	5040	5090	4995	6570	3550	5060	5038.92	6.18	-12826	5210	5135	5035	4960	4860	5172	4997	143	1510	500	3540	10	1	28572230	1446	4.26	0.52	12	0.14	1188.00	9647.00	7100	20240507	-28.73	4490	20241209	12.69	5120	-1.17	20250106	4920	2.85	20250109	7100	-28.73	20240507	4490	12.69	20241209	1.62	N	015230	500	142 억	1766497	N	N	2867	N	N
76	20250113	140307	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5040	-20	5	-0.40	171033645	33940	65.93	5040	5090	4995	6570	3550	5060	5039.29	6.18	-14827	5210	5135	5035	4960	4860	5172	4997	143	1510	500	3540	10	1	28572230	1440	4.24	0.52	12	0.12	1188.00	9647.00	7100	20240507	-29.01	4490	20241209	12.25	5120	-1.56	20250106	4920	2.44	20250109	7100	-29.01	20240507	4490	12.25	20241209	1.62	N	015230	500	142 억	1766497	N	N	2867	N	N
77	20250113	130305	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5020	-40	5	-0.79	165754585	32891	63.89	5040	5090	4995	6570	3550	5060	5039.51	6.18	-14596	5210	5135	5035	4960	4860	5172	4997	143	1510	500	3540	10	1	28572230	1434	4.23	0.52	12	0.12	1188.00	9647.00	7100	20240507	-29.30	4490	20241209	11.80	5120	-1.95	20250106	4920	2.03	20250109	7100	-29.30	20240507	4490	11.80	20241209	1.62	N	015230	500	142 억	1766497	N	N	2867	N	N
78	20250113	120306	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5010	-50	5	-0.99	102783005	20387	39.60	5040	5090	4995	6570	3550	5060	5041.60	6.18	-5340	5210	5135	5035	4960	4860	5172	4997	143	1510	500	3540	10	1	28572230	1431	4.22	0.52	12	0.07	1188.00	9647.00	7100	20240507	-29.44	4490	20241209	11.58	5120	-2.15	20250106	4920	1.83	20250109	7100	-29.44	20240507	4490	11.58	20241209	1.62	N	015230	500	142 억	1766497	N	N	2867	N	N
79	20250113	110307	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5010	-50	5	-0.99	98511530	19533	37.94	5040	5090	5000	6570	3550	5060	5043.34	6.18	-5245	5210	5135	5035	4960	4860	5172	4997	143	1510	500	3540	10	1	28572230	1431	4.22	0.52	12	0.07	1188.00	9647.00	7100	20240507	-29.44	4490	20241209	11.58	5120	-2.15	20250106	4920	1.83	20250109	7100	-29.44	20240507	4490	11.58	20241209	1.62	N	015230	500	142 억	1766497	N	N	2867	N	N
80	20250113	100306	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5040	-20	5	-0.40	57372550	11362	22.07	5040	5090	5020	6570	3550	5060	5049.51	6.18	-1987	5210	5135	5035	4960	4860	5172	4997	143	1510	500	3540	10	1	28572230	1440	4.24	0.52	12	0.04	1188.00	9647.00	7100	20240507	-29.01	4490	20241209	12.25	5120	-1.56	20250106	4920	2.44	20250109	7100	-29.01	20240507	4490	12.25	20241209	1.62	N	015230	500	142 억	1766497	N	N	2867	N	N
81	20250113	090309	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5050	-10	5	-0.20	7236960	1434	2.79	5040	5050	5040	6570	3550	5060	5046.69	6.18	707	5210	5135	5035	4960	4860	5172	4997	143	1510	500	3540	10	1	28572230	1443	4.25	0.52	12	0.01	1188.00	9647.00	7100	20240507	-28.87	4490	20241209	12.47	5120	-1.37	20250106	4920	2.64	20250109	7100	-28.87	20240507	4490	12.47	20241209	1.62	N	015230	500	142 억	1766497	N	N	2867	N	N
82	20250110	160306	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5060	80	2	1.61	256324940	51003	106.06	4975	5110	4935	6470	3490	4980	5025.65	6.19	5714	5073	5026	4973	4926	4873	5000	4900	143	1490	500	3480	10	1	28572230	1446	4.26	0.52	12	0.18	1188.00	9647.00	7100	20240507	-28.73	4490	20241209	12.69	5120	-1.17	20250106	4920	2.85	20250109	7100	-28.73	20240507	4490	12.69	20241209	1.60	N	015230	500	142 억	1767875	N	N	2867	N	N
83	20250110	150306	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5060	80	2	1.61	183556600	36680	76.27	4975	5070	4935	6470	3490	4980	5004.27	6.19	2501	5073	5026	4973	4926	4873	5000	4900	143	1490	500	3480	10	1	28572230	1446	4.26	0.52	12	0.13	1188.00	9647.00	7100	20240507	-28.73	4490	20241209	12.69	5120	-1.17	20250106	4920	2.85	20250109	7100	-28.73	20240507	4490	12.69	20241209	1.60	N	015230	500	142 억	1767875	N	N	1	N	N
84	20250110	140306	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5070	90	2	1.81	131217040	26301	54.69	4975	5070	4935	6470	3490	4980	4989.05	6.19	-3266	5073	5026	4973	4926	4873	5000	4900	143	1490	500	3480	10	1	28572230	1449	4.27	0.53	12	0.09	1188.00	9647.00	7100	20240507	-28.59	4490	20241209	12.92	5120	-0.98	20250106	4920	3.05	20250109	7100	-28.59	20240507	4490	12.92	20241209	1.60	N	015230	500	142 억	1767875	N	N	1	N	N
85	20250110	130305	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4975	-5	5	-0.10	75006140	15112	31.42	4975	4990	4935	6470	3490	4980	4963.35	6.19	-7352	5073	5026	4973	4926	4873	5000	4900	143	1490	500	3480	5	1	28572230	1421	4.19	0.52	12	0.05	1188.00	9647.00	7100	20240507	-29.93	4490	20241209	10.80	5120	-2.83	20250106	4920	1.12	20250109	7100	-29.93	20240507	4490	10.80	20241209	1.60	N	015230	500	142 억	1767875	N	N	1	N	N
86	20250110	120305	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4970	-10	5	-0.20	69649785	14036	29.19	4975	4990	4935	6470	3490	4980	4962.22	6.19	-6866	5073	5026	4973	4926	4873	5000	4900	143	1490	500	3480	5	1	28572230	1420	4.18	0.52	12	0.05	1188.00	9647.00	7100	20240507	-30.00	4490	20241209	10.69	5120	-2.93	20250106	4920	1.02	20250109	7100	-30.00	20240507	4490	10.69	20241209	1.60	N	015230	500	142 억	1767875	N	N	1	N	N
87	20250110	110305	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4970	-10	5	-0.20	60401755	12179	25.33	4975	4985	4935	6470	3490	4980	4959.50	6.19	-6785	5073	5026	4973	4926	4873	5000	4900	143	1490	500	3480	5	1	28572230	1420	4.18	0.52	12	0.04	1188.00	9647.00	7100	20240507	-30.00	4490	20241209	10.69	5120	-2.93	20250106	4920	1.02	20250109	7100	-30.00	20240507	4490	10.69	20241209	1.60	N	015230	500	142 억	1767875	N	N	1	N	N
88	20250110	100305	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4960	-20	5	-0.40	16630665	3355	6.98	4975	4975	4950	6470	3490	4980	4956.98	6.19	-2496	5073	5026	4973	4926	4873	5000	4900	143	1490	500	3480	5	1	28572230	1417	4.18	0.51	12	0.01	1188.00	9647.00	7100	20240507	-30.14	4490	20241209	10.47	5120	-3.12	20250106	4920	0.81	20250109	7100	-30.14	20240507	4490	10.47	20241209	1.60	N	015230	500	142 억	1767875	N	N	1	N	N
89	20250110	090306	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4950	-30	5	-0.60	517050	104	0.22	4975	4975	4950	6470	3490	4980	4971.63	6.19	-14	5073	5026	4973	4926	4873	5000	4900	143	1490	500	3480	5	1	28572230	1414	4.17	0.51	12	0.00	1188.00	9647.00	7100	20240507	-30.28	4490	20241209	10.24	5120	-3.32	20250106	4920	0.61	20250109	7100	-30.28	20240507	4490	10.24	20241209	1.60	N	015230	500	142 억	1767875	N	N	1	N	N
90	20250109	160304	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4980	-5	5	-0.10	235718170	47625	79.13	5020	5020	4920	6480	3490	4985	4949.45	6.26	-21362	5068	5026	4998	4956	4928	5012	4942	143	1495	500	3480	5	1	28572230	1423	4.19	0.52	12	0.17	1188.00	9647.00	7100	20240507	-29.86	4490	20241209	10.91	5120	-2.73	20250106	4920	1.22	20250109	7100	-29.86	20240507	4490	10.91	20241209	1.60	N	015230	500	142 억	1789223	N	N	1	N	N
91	20250109	150305	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4985	0	3	0.00	226481105	45768	76.04	5020	5020	4920	6480	3490	4985	4948.46	6.26	-20154	5068	5026	4998	4956	4928	5012	4942	143	1495	500	3480	5	1	28572230	1424	4.20	0.52	12	0.16	1188.00	9647.00	7100	20240507	-29.79	4490	20241209	11.02	5120	-2.64	20250106	4920	1.32	20250109	7100	-29.79	20240507	4490	11.02	20241209	1.60	N	015230	500	142 억	1789223	N	N	17	N	N
92	20250109	140305	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4940	-45	5	-0.90	204794450	41402	68.79	5020	5020	4920	6480	3490	4985	4946.49	6.26	-17763	5068	5026	4998	4956	4928	5012	4942	143	1495	500	3480	5	1	28572230	1411	4.16	0.51	12	0.14	1188.00	9647.00	7100	20240507	-30.42	4490	20241209	10.02	5120	-3.52	20250106	4920	0.41	20250109	7100	-30.42	20240507	4490	10.02	20241209	1.60	N	015230	500	142 억	1789223	N	N	17	N	N
93	20250109	130304	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4930	-55	5	-1.10	142563570	28861	47.95	5020	5020	4920	6480	3490	4985	4939.66	6.26	-12511	5068	5026	4998	4956	4928	5012	4942	143	1495	500	3480	5	1	28572230	1409	4.15	0.51	12	0.10	1188.00	9647.00	7100	20240507	-30.56	4490	20241209	9.80	5120	-3.71	20250106	4920	0.20	20250109	7100	-30.56	20240507	4490	9.80	20241209	1.60	N	015230	500	142 억	1789223	N	N	17	N	N
94	20250109	120305	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4935	-50	5	-1.00	129626560	26239	43.60	5020	5020	4920	6480	3490	4985	4940.22	6.26	-10985	5068	5026	4998	4956	4928	5012	4942	143	1495	500	3480	5	1	28572230	1410	4.15	0.51	12	0.09	1188.00	9647.00	7100	20240507	-30.49	4490	20241209	9.91	5120	-3.61	20250106	4920	0.30	20250109	7100	-30.49	20240507	4490	9.91	20241209	1.60	N	015230	500	142 억	1789223	N	N	17	N	N
95	20250109	110305	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4935	-50	5	-1.00	121716240	24636	40.93	5020	5020	4920	6480	3490	4985	4940.58	6.26	-9975	5068	5026	4998	4956	4928	5012	4942	143	1495	500	3480	5	1	28572230	1410	4.15	0.51	12	0.09	1188.00	9647.00	7100	20240507	-30.49	4490	20241209	9.91	5120	-3.61	20250106	4920	0.30	20250109	7100	-30.49	20240507	4490	9.91	20241209	1.60	N	015230	500	142 억	1789223	N	N	17	N	N
96	20250109	100303	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4925	-60	5	-1.20	112050175	22677	37.68	5020	5020	4920	6480	3490	4985	4941.14	6.26	-9873	5068	5026	4998	4956	4928	5012	4942	143	1495	500	3480	5	1	28572230	1407	4.15	0.51	12	0.08	1188.00	9647.00	7100	20240507	-30.63	4490	20241209	9.69	5120	-3.81	20250106	4920	0.10	20250109	7100	-30.63	20240507	4490	9.69	20241209	1.60	N	015230	500	142 억	1789223	N	N	17	N	N
97	20250109	090306	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4975	-10	5	-0.20	8150220	1637	2.72	5020	5020	4975	6480	3490	4985	4978.75	6.26	-240	5068	5026	4998	4956	4928	5012	4942	143	1495	500	3480	5	1	28572230	1421	4.19	0.52	12	0.01	1188.00	9647.00	7100	20240507	-29.93	4490	20241209	10.80	5120	-2.83	20250106	4940	0.71	20250102	7100	-29.93	20240507	4490	10.80	20241209	1.60	N	015230	500	142 억	1789223	N	N	17	N	N
98	20250108	160301	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4985	-35	5	-0.70	300322255	60187	134.22	5040	5040	4970	6520	3520	5020	4989.82	6.26	3687	5153	5086	5053	4986	4953	5070	4970	143	1500	500	3510	5	1	28572230	1424	4.20	0.52	12	0.21	1188.00	9647.00	7100	20240507	-29.79	4490	20241209	11.02	5120	-2.64	20250106	4940	0.91	20250102	7100	-29.79	20240507	4490	11.02	20241209	1.59	N	015230	500	142 억	1789498	N	N	17	N	N
99	20250108	150303	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4990	-30	5	-0.60	284294465	56974	127.05	5040	5040	4970	6520	3520	5020	4989.90	6.26	4565	5153	5086	5053	4986	4953	5070	4970	143	1500	500	3510	5	1	28572230	1426	4.20	0.52	12	0.20	1188.00	9647.00	7100	20240507	-29.72	4490	20241209	11.14	5120	-2.54	20250106	4940	1.01	20250102	7100	-29.72	20240507	4490	11.14	20241209	1.59	N	015230	500	142 억	1789498	N	N	8	N	N
100	20250108	140305	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5000	-20	5	-0.40	261509035	52408	116.87	5040	5040	4970	6520	3520	5020	4989.87	6.26	4717	5153	5086	5053	4986	4953	5070	4970	143	1500	500	3510	10	1	28572230	1429	4.21	0.52	12	0.18	1188.00	9647.00	7100	20240507	-29.58	4490	20241209	11.36	5120	-2.34	20250106	4940	1.21	20250102	7100	-29.58	20240507	4490	11.36	20241209	1.59	N	015230	500	142 억	1789498	N	N	8	N	N
101	20250108	130306	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4995	-25	5	-0.50	230069510	46115	102.84	5040	5040	4970	6520	3520	5020	4989.04	6.26	2720	5153	5086	5053	4986	4953	5070	4970	143	1500	500	3510	5	1	28572230	1427	4.20	0.52	12	0.16	1188.00	9647.00	7100	20240507	-29.65	4490	20241209	11.25	5120	-2.44	20250106	4940	1.11	20250102	7100	-29.65	20240507	4490	11.25	20241209	1.59	N	015230	500	142 억	1789498	N	N	8	N	N
102	20250108	120302	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5000	-20	5	-0.40	215536950	43210	96.36	5040	5040	4970	6520	3520	5020	4988.13	6.26	2059	5153	5086	5053	4986	4953	5070	4970	143	1500	500	3510	10	1	28572230	1429	4.21	0.52	12	0.15	1188.00	9647.00	7100	20240507	-29.58	4490	20241209	11.36	5120	-2.34	20250106	4940	1.21	20250102	7100	-29.58	20240507	4490	11.36	20241209	1.59	N	015230	500	142 억	1789498	N	N	8	N	N
103	20250108	110303	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4980	-40	5	-0.80	194906020	39083	87.16	5040	5040	4970	6520	3520	5020	4986.98	6.26	1507	5153	5086	5053	4986	4953	5070	4970	143	1500	500	3510	5	1	28572230	1423	4.19	0.52	12	0.14	1188.00	9647.00	7100	20240507	-29.86	4490	20241209	10.91	5120	-2.73	20250106	4940	0.81	20250102	7100	-29.86	20240507	4490	10.91	20241209	1.59	N	015230	500	142 억	1789498	N	N	8	N	N
104	20250108	100303	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4975	-45	5	-0.90	88115870	17639	39.34	5040	5040	4970	6520	3520	5020	4995.51	6.26	-9463	5153	5086	5053	4986	4953	5070	4970	143	1500	500	3510	5	1	28572230	1421	4.19	0.52	12	0.06	1188.00	9647.00	7100	20240507	-29.93	4490	20241209	10.80	5120	-2.83	20250106	4940	0.71	20250102	7100	-29.93	20240507	4490	10.80	20241209	1.59	N	015230	500	142 억	1789498	N	N	8	N	N
105	20250108	090305	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5040	20	2	0.40	1982980	395	0.88	5040	5040	5010	6520	3520	5020	5020.20	6.26	-362	5153	5086	5053	4986	4953	5070	4970	143	1500	500	3510	10	1	28572230	1440	4.24	0.52	12	0.00	1188.00	9647.00	7100	20240507	-29.01	4490	20241209	12.25	5120	-1.56	20250106	4940	2.02	20250102	7100	-29.01	20240507	4490	12.25	20241209	1.59	N	015230	500	142 억	1789498	N	N	8	N	N
106	20250107	160300	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5020	-60	5	-1.18	227344810	44827	52.08	5120	5120	5020	6600	3560	5080	5071.69	6.30	-10847	5186	5132	5066	5012	4946	5100	4980	143	1520	500	3550	10	1	28572230	1434	4.23	0.52	12	0.16	1188.00	9647.00	7100	20240507	-29.30	4490	20241209	11.80	5120	0.00	20250106	4940	1.62	20250102	7100	-29.30	20240507	4490	11.80	20241209	1.58	N	015230	500	142 억	1800898	N	N	8	N	N
107	20250107	150302	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5050	-30	5	-0.59	212786310	41932	48.71	5120	5120	5020	6600	3560	5080	5074.56	6.30	-10030	5186	5132	5066	5012	4946	5100	4980	143	1520	500	3550	10	1	28572230	1443	4.25	0.52	12	0.15	1188.00	9647.00	7100	20240507	-28.87	4490	20241209	12.47	5120	0.00	20250106	4940	2.23	20250102	7100	-28.87	20240507	4490	12.47	20241209	1.58	N	015230	500	142 억	1800898	N	N	0	N	N
108	20250107	140301	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5060	-20	5	-0.39	168571260	33174	38.54	5120	5120	5050	6600	3560	5080	5081.43	6.30	-6546	5186	5132	5066	5012	4946	5100	4980	143	1520	500	3550	10	1	28572230	1446	4.26	0.52	12	0.12	1188.00	9647.00	7100	20240507	-28.73	4490	20241209	12.69	5120	0.00	20250106	4940	2.43	20250102	7100	-28.73	20240507	4490	12.69	20241209	1.58	N	015230	500	142 억	1800898	N	N	0	N	N
109	20250107	130302	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5080	0	3	0.00	136749770	26890	31.24	5120	5120	5060	6600	3560	5080	5085.53	6.30	-1287	5186	5132	5066	5012	4946	5100	4980	143	1520	500	3550	10	1	28572230	1451	4.28	0.53	12	0.09	1188.00	9647.00	7100	20240507	-28.45	4490	20241209	13.14	5120	0.00	20250106	4940	2.83	20250102	7100	-28.45	20240507	4490	13.14	20241209	1.58	N	015230	500	142 억	1800898	N	N	0	N	N
110	20250107	120302	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5080	0	3	0.00	115859770	22770	26.45	5120	5120	5060	6600	3560	5080	5088.26	6.30	1629	5186	5132	5066	5012	4946	5100	4980	143	1520	500	3550	10	1	28572230	1451	4.28	0.53	12	0.08	1188.00	9647.00	7100	20240507	-28.45	4490	20241209	13.14	5120	0.00	20250106	4940	2.83	20250102	7100	-28.45	20240507	4490	13.14	20241209	1.58	N	015230	500	142 억	1800898	N	N	0	N	N
111	20250107	110300	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5080	0	3	0.00	82322030	16170	18.79	5120	5120	5060	6600	3560	5080	5091.03	6.30	2650	5186	5132	5066	5012	4946	5100	4980	143	1520	500	3550	10	1	28572230	1451	4.28	0.53	12	0.06	1188.00	9647.00	7100	20240507	-28.45	4490	20241209	13.14	5120	0.00	20250106	4940	2.83	20250102	7100	-28.45	20240507	4490	13.14	20241209	1.58	N	015230	500	142 억	1800898	N	N	0	N	N
112	20250107	100303	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5080	0	3	0.00	22249550	4367	5.07	5120	5120	5080	6600	3560	5080	5094.93	6.30	300	5186	5132	5066	5012	4946	5100	4980	143	1520	500	3550	10	1	28572230	1451	4.28	0.53	12	0.02	1188.00	9647.00	7100	20240507	-28.45	4490	20241209	13.14	5120	0.00	20250106	4940	2.83	20250102	7100	-28.45	20240507	4490	13.14	20241209	1.58	N	015230	500	142 억	1800898	N	N	0	N	N
113	20250107	090302	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5120	40	2	0.79	2086520	408	0.47	5120	5120	5080	6600	3560	5080	5114.02	6.30	172	5186	5132	5066	5012	4946	5100	4980	143	1520	500	3550	10	1	28572230	1463	4.31	0.53	12	0.00	1188.00	9647.00	7100	20240507	-27.89	4490	20241209	14.03	5120	0.00	20250106	4940	3.64	20250102	7100	-27.89	20240507	4490	14.03	20241209	1.58	N	015230	500	142 억	1800898	N	N	0	N	N
114	20250106	160258	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5080	20	2	0.40	434496560	85944	270.43	5090	5120	5000	6570	3550	5060	5055.58	6.18	34592	5126	5092	5046	5012	4966	5110	5030	143	1510	500	3540	10	1	28572230	1451	4.28	0.53	12	0.30	1188.00	9647.00	7100	20240507	-28.45	4490	20241209	13.14	5120	-0.78	20250106	4940	2.83	20250102	7100	-28.45	20240507	4490	13.14	20241209	1.55	N	015230	500	142 억	1765434	N	N	0	N	N
115	20250106	150259	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5100	40	2	0.79	393498410	77903	245.12	5090	5110	5000	6570	3550	5060	5051.13	6.18	31573	5126	5092	5046	5012	4966	5110	5030	143	1510	500	3540	10	1	28572230	1457	4.29	0.53	12	0.27	1188.00	9647.00	7100	20240507	-28.17	4490	20241209	13.59	5110	-0.20	20250106	4940	3.24	20250102	7100	-28.17	20240507	4490	13.59	20241209	1.55	N	015230	500	142 억	1765434	N	N	0	N	N
116	20250106	140258	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5060	0	3	0.00	330870160	65598	206.41	5090	5090	5000	6570	3550	5060	5043.91	6.18	22883	5126	5092	5046	5012	4966	5110	5030	143	1510	500	3540	10	1	28572230	1446	4.26	0.52	12	0.23	1188.00	9647.00	7100	20240507	-28.73	4490	20241209	12.69	5090	-0.59	20250106	4940	2.43	20250102	7100	-28.73	20240507	4490	12.69	20241209	1.55	N	015230	500	142 억	1765434	N	N	0	N	N
117	20250106	130257	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5070	10	2	0.20	284729000	56479	177.71	5090	5090	5000	6570	3550	5060	5041.33	6.18	22330	5126	5092	5046	5012	4966	5110	5030	143	1510	500	3540	10	1	28572230	1449	4.27	0.53	12	0.20	1188.00	9647.00	7100	20240507	-28.59	4490	20241209	12.92	5090	-0.39	20250106	4940	2.63	20250102	7100	-28.59	20240507	4490	12.92	20241209	1.55	N	015230	500	142 억	1765434	N	N	0	N	N
118	20250106	120257	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5070	10	2	0.20	257574030	51111	160.82	5090	5090	5000	6570	3550	5060	5039.50	6.18	19793	5126	5092	5046	5012	4966	5110	5030	143	1510	500	3540	10	1	28572230	1449	4.27	0.53	12	0.18	1188.00	9647.00	7100	20240507	-28.59	4490	20241209	12.92	5090	-0.39	20250106	4940	2.63	20250102	7100	-28.59	20240507	4490	12.92	20241209	1.55	N	015230	500	142 억	1765434	N	N	0	N	N
119	20250106	110258	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5090	30	2	0.59	232603800	46177	145.30	5090	5090	5000	6570	3550	5060	5037.22	6.18	17277	5126	5092	5046	5012	4966	5110	5030	143	1510	500	3540	10	1	28572230	1454	4.28	0.53	12	0.16	1188.00	9647.00	7100	20240507	-28.31	4490	20241209	13.36	5090	0.00	20250106	4940	3.04	20250102	7100	-28.31	20240507	4490	13.36	20241209	1.55	N	015230	500	142 억	1765434	N	N	0	N	N
120	20250106	100256	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5040	-20	5	-0.40	109348890	21713	68.32	5090	5090	5010	6570	3550	5060	5036.10	6.18	7654	5126	5092	5046	5012	4966	5110	5030	143	1510	500	3540	10	1	28572230	1440	4.24	0.52	12	0.08	1188.00	9647.00	7100	20240507	-29.01	4490	20241209	12.25	5090	-0.98	20250106	4940	2.02	20250102	7100	-29.01	20240507	4490	12.25	20241209	1.55	N	015230	500	142 억	1765434	N	N	0	N	N
121	20250106	090255	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5090	30	2	0.59	412290	81	0.25	5090	5090	5090	6570	3550	5060	5090.00	6.18	-11	5126	5092	5046	5012	4966	5110	5030	143	1510	500	3540	10	1	28572230	1454	4.28	0.53	12	0.00	1188.00	9647.00	7100	20240507	-28.31	4490	20241209	13.36	5090	0.00	20250106	4940	3.04	20250102	7100	-28.31	20240507	4490	13.36	20241209	1.55	N	015230	500	142 억	1765434	N	N	0	N	N
122	20250103	160256	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5060	20	2	0.40	160338380	31780	74.24	5050	5080	5000	6550	3530	5040	5045.26	6.17	854	5146	5092	5016	4962	4886	5120	4990	143	1510	500	3520	10	1	28572230	1446	4.26	0.52	12	0.11	1188.00	9647.00	7100	20240507	-28.73	4490	20241209	12.69	5080	-0.39	20250103	4940	2.43	20250102	7100	-28.73	20240507	4490	12.69	20241209	1.57	N	015230	500	142 억	1764328	N	N	0	N	N
123	20250103	150256	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5050	10	2	0.20	143733260	28494	66.57	5050	5080	5000	6550	3530	5040	5044.33	6.17	1042	5146	5092	5016	4962	4886	5120	4990	143	1510	500	3520	10	1	28572230	1443	4.25	0.52	12	0.10	1188.00	9647.00	7100	20240507	-28.87	4490	20241209	12.47	5080	-0.59	20250103	4940	2.23	20250102	7100	-28.87	20240507	4490	12.47	20241209	1.57	N	015230	500	142 억	1764328	N	N	0	N	N
124	20250103	140256	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5050	10	2	0.20	119525900	23701	55.37	5050	5080	5000	6550	3530	5040	5043.07	6.17	42	5146	5092	5016	4962	4886	5120	4990	143	1510	500	3520	10	1	28572230	1443	4.25	0.52	12	0.08	1188.00	9647.00	7100	20240507	-28.87	4490	20241209	12.47	5080	-0.59	20250103	4940	2.23	20250102	7100	-28.87	20240507	4490	12.47	20241209	1.57	N	015230	500	142 억	1764328	N	N	0	N	N
125	20250103	130256	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5060	20	2	0.40	98039330	19446	45.43	5050	5080	5000	6550	3530	5040	5041.62	6.17	547	5146	5092	5016	4962	4886	5120	4990	143	1510	500	3520	10	1	28572230	1446	4.26	0.52	12	0.07	1188.00	9647.00	7100	20240507	-28.73	4490	20241209	12.69	5080	-0.39	20250103	4940	2.43	20250102	7100	-28.73	20240507	4490	12.69	20241209	1.57	N	015230	500	142 억	1764328	N	N	0	N	N
126	20250103	120256	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5040	0	3	0.00	65984850	13115	30.64	5050	5060	5000	6550	3530	5040	5031.25	6.17	-867	5146	5092	5016	4962	4886	5120	4990	143	1510	500	3520	10	1	28572230	1440	4.24	0.52	12	0.05	1188.00	9647.00	7100	20240507	-29.01	4490	20241209	12.25	5070	-0.59	20250102	4940	2.02	20250102	7100	-29.01	20240507	4490	12.25	20241209	1.57	N	015230	500	142 억	1764328	N	N	0	N	N
127	20250103	110256	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5020	-20	5	-0.40	44079010	8764	20.47	5050	5060	5000	6550	3530	5040	5029.55	6.17	-516	5146	5092	5016	4962	4886	5120	4990	143	1510	500	3520	10	1	28572230	1434	4.23	0.52	12	0.03	1188.00	9647.00	7100	20240507	-29.30	4490	20241209	11.80	5070	-0.99	20250102	4940	1.62	20250102	7100	-29.30	20240507	4490	11.80	20241209	1.57	N	015230	500	142 억	1764328	N	N	0	N	N
128	20250103	100255	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5040	0	3	0.00	27487740	5461	12.76	5050	5060	5000	6550	3530	5040	5033.46	6.17	30	5146	5092	5016	4962	4886	5120	4990	143	1510	500	3520	10	1	28572230	1440	4.24	0.52	12	0.02	1188.00	9647.00	7100	20240507	-29.01	4490	20241209	12.25	5070	-0.59	20250102	4940	2.02	20250102	7100	-29.01	20240507	4490	12.25	20241209	1.57	N	015230	500	142 억	1764328	N	N	0	N	N
129	20250103	090256	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5050	10	2	0.20	429070	85	0.20	5050	5050	5030	6550	3530	5040	5047.88	6.17	-32	5146	5092	5016	4962	4886	5120	4990	143	1510	500	3520	10	1	28572230	1443	4.25	0.52	12	0.00	1188.00	9647.00	7100	20240507	-28.87	4490	20241209	12.47	5070	-0.39	20250102	4940	2.23	20250102	7100	-28.87	20240507	4490	12.47	20241209	1.57	N	015230	500	142 억	1764328	N	N	0	N	N
130	20250102	160255	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5040	60	2	1.20	214408800	42805	158.65	4970	5070	4940	6470	3490	4980	5008.97	6.14	7406	5016	4997	4961	4942	4906	5007	4952	143	1490	500	3480	10	1	28572230	1440	4.24	0.52	12	0.15	1188.00	9647.00	7100	20240507	-29.01	4490	20241209	12.25	5070	-0.59	20250102	4940	2.02	20250102	7100	-29.01	20240507	4490	12.25	20241209	1.54	N	015230	500	142 억	1755067	N	N	0	N	N
131	20250102	150256	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5040	60	2	1.20	187158740	37375	138.53	4970	5070	4940	6470	3490	4980	5007.59	6.14	8680	5016	4997	4961	4942	4906	5007	4952	143	1490	500	3480	10	1	28572230	1440	4.24	0.52	12	0.13	1188.00	9647.00	7100	20240507	-29.01	4490	20241209	12.25	5070	-0.59	20250102	4940	2.02	20250102	7100	-29.01	20240507	4490	12.25	20241209	1.54	N	015230	500	142 억	1755067	N	N	0	N	N
132	20250102	140253	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5030	50	2	1.00	160974110	32162	119.21	4970	5070	4940	6470	3490	4980	5005.10	6.14	9188	5016	4997	4961	4942	4906	5007	4952	143	1490	500	3480	10	1	28572230	1437	4.23	0.52	12	0.11	1188.00	9647.00	7100	20240507	-29.15	4490	20241209	12.03	5070	-0.79	20250102	4940	1.82	20250102	7100	-29.15	20240507	4490	12.03	20241209	1.54	N	015230	500	142 억	1755067	N	N	0	N	N
133	20250102	130254	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5000	20	2	0.40	96300510	19319	71.60	4970	5020	4940	6470	3490	4980	4984.76	6.14	5353	5016	4997	4961	4942	4906	5007	4952	143	1490	500	3480	10	1	28572230	1429	4.21	0.52	12	0.07	1188.00	9647.00	7100	20240507	-29.58	4490	20241209	11.36	5020	-0.40	20250102	4940	1.21	20250102	7100	-29.58	20240507	4490	11.36	20241209	1.54	N	015230	500	142 억	1755067	N	N	0	N	N
134	20250102	120255	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4980	0	3	0.00	74154270	14884	55.17	4970	5020	4940	6470	3490	4980	4982.15	6.14	3365	5016	4997	4961	4942	4906	5007	4952	143	1490	500	3480	5	1	28572230	1423	4.19	0.52	12	0.05	1188.00	9647.00	7100	20240507	-29.86	4490	20241209	10.91	5020	-0.80	20250102	4940	0.81	20250102	7100	-29.86	20240507	4490	10.91	20241209	1.54	N	015230	500	142 억	1755067	N	N	0	N	N
135	20250102	110246	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	5000	20	2	0.40	46435615	9337	34.61	4970	5010	4940	6470	3490	4980	4973.29	6.14	3001	5016	4997	4961	4942	4906	5007	4952	143	1490	500	3480	10	1	28572230	1429	4.21	0.52	12	0.03	1188.00	9647.00	7100	20240507	-29.58	4490	20241209	11.36	5010	-0.20	20250102	4940	1.21	20250102	7100	-29.58	20240507	4490	11.36	20241209	1.54	N	015230	500	142 억	1755067	N	N	0	N	N
136	20250102	100253	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4975	-5	5	-0.10	2829255	570	2.11	4970	4975	4950	6470	3490	4980	4963.61	6.14	-215	5016	4997	4961	4942	4906	5007	4952	143	1490	500	3480	5	1	28572230	1421	4.19	0.52	12	0.00	1188.00	9647.00	7100	20240507	-29.93	4490	20241209	10.80	4975	0.00	20250102	4950	0.51	20250102	7100	-29.93	20240507	4490	10.80	20241209	1.54	N	015230	500	142 억	1755067	N	N	0	N	N
137	20250102	090251	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4980	0	3	0.00	0	0	0.00	0	0	0	6470	3490	4980	0.00	6.14	0	5016	4997	4961	4942	4906	5007	4952	143	1490	500	3480	5	1	28572230	1423	4.19	0.52	12	0.00	1188.00	9647.00	7100	20240507	-29.86	4490	20241209	10.91	0	0.00	0	0	0.00	0	7100	-29.86	20240507	4490	10.91	20241209	1.54	N	015230	500	142 억	1755067	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History