KissMeData/023810/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5640	0	3	0.00	36131440	6456	50.80	5580	5640	5550	7330	3950	5640	5596.57	0.37	-8	5766	5702	5626	5562	5486	5665	5525	50	1690	500	4060	10	1	10000000	564	5.07	0.47	12	0.06	1112.00	12029.00	10570	20240320	-46.64	5260	20241202	7.22	5820	-3.09	20250113	5310	6.21	20250106	10570	-46.64	20240320	5260	7.22	20241202	1.92	N	023810	500	50 억	37186	N	N	0	N	N
3	20250124	150351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5570	-70	5	-1.24	22317900	4004	31.51	5580	5630	5550	7330	3950	5640	5573.90	0.37	2	5766	5702	5626	5562	5486	5665	5525	50	1690	500	4060	10	1	10000000	557	5.01	0.46	12	0.04	1112.00	12029.00	10570	20240320	-47.30	5260	20241202	5.89	5820	-4.30	20250113	5310	4.90	20250106	10570	-47.30	20240320	5260	5.89	20241202	1.92	N	023810	500	50 억	37186	N	N	0	N	N
4	20250124	140351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5610	-30	5	-0.53	20175110	3619	28.48	5580	5630	5550	7330	3950	5640	5574.77	0.37	3	5766	5702	5626	5562	5486	5665	5525	50	1690	500	4060	10	1	10000000	561	5.04	0.47	12	0.04	1112.00	12029.00	10570	20240320	-46.93	5260	20241202	6.65	5820	-3.61	20250113	5310	5.65	20250106	10570	-46.93	20240320	5260	6.65	20241202	1.92	N	023810	500	50 억	37186	N	N	0	N	N
5	20250124	130351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5620	-20	5	-0.35	20135780	3612	28.42	5580	5630	5550	7330	3950	5640	5574.69	0.37	3	5766	5702	5626	5562	5486	5665	5525	50	1690	500	4060	10	1	10000000	562	5.05	0.47	12	0.04	1112.00	12029.00	10570	20240320	-46.83	5260	20241202	6.84	5820	-3.44	20250113	5310	5.84	20250106	10570	-46.83	20240320	5260	6.84	20241202	1.92	N	023810	500	50 억	37186	N	N	0	N	N
6	20250124	120349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5600	-40	5	-0.71	7801280	1396	10.98	5580	5630	5570	7330	3950	5640	5588.31	0.37	3	5766	5702	5626	5562	5486	5665	5525	50	1690	500	4060	10	1	10000000	560	5.04	0.47	12	0.01	1112.00	12029.00	10570	20240320	-47.02	5260	20241202	6.46	5820	-3.78	20250113	5310	5.46	20250106	10570	-47.02	20240320	5260	6.46	20241202	1.92	N	023810	500	50 억	37186	N	N	0	N	N
7	20250124	110351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5630	-10	5	-0.18	7224510	1293	10.17	5580	5630	5570	7330	3950	5640	5587.40	0.37	3	5766	5702	5626	5562	5486	5665	5525	50	1690	500	4060	10	1	10000000	563	5.06	0.47	12	0.01	1112.00	12029.00	10570	20240320	-46.74	5260	20241202	7.03	5820	-3.26	20250113	5310	6.03	20250106	10570	-46.74	20240320	5260	7.03	20241202	1.92	N	023810	500	50 억	37186	N	N	0	N	N
8	20250124	100349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5620	-20	5	-0.35	6202710	1111	8.74	5580	5620	5570	7330	3950	5640	5583.00	0.37	2	5766	5702	5626	5562	5486	5665	5525	50	1690	500	4060	10	1	10000000	562	5.05	0.47	12	0.01	1112.00	12029.00	10570	20240320	-46.83	5260	20241202	6.84	5820	-3.44	20250113	5310	5.84	20250106	10570	-46.83	20240320	5260	6.84	20241202	1.92	N	023810	500	50 억	37186	N	N	0	N	N
9	20250124	090351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5580	-60	5	-1.06	11160	2	0.02	5580	5580	5580	7330	3950	5640	5580.00	0.37	0	5766	5702	5626	5562	5486	5665	5525	50	1690	500	4060	10	1	10000000	558	5.02	0.46	12	0.00	1112.00	12029.00	10570	20240320	-47.21	5260	20241202	6.08	5820	-4.12	20250113	5310	5.08	20250106	10570	-47.21	20240320	5260	6.08	20241202	1.92	N	023810	500	50 억	37186	N	N	0	N	N
10	20250123	160350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5640	-30	5	-0.53	70984010	12709	259.31	5680	5690	5550	7370	3970	5670	5585.33	0.37	-41	5756	5712	5656	5612	5556	5720	5620	50	1700	500	4080	10	1	10000000	564	5.07	0.47	12	0.13	1112.00	12029.00	10570	20240320	-46.64	5260	20241202	7.22	5820	-3.09	20250113	5310	6.21	20250106	10570	-46.64	20240320	5260	7.22	20241202	1.96	N	023810	500	50 억	37220	N	N	0	N	N
11	20250123	150348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5560	-110	5	-1.94	45076720	8072	164.70	5680	5690	5550	7370	3970	5670	5584.33	0.37	85	5756	5712	5656	5612	5556	5720	5620	50	1700	500	4080	10	1	10000000	556	5.00	0.46	12	0.08	1112.00	12029.00	10570	20240320	-47.40	5260	20241202	5.70	5820	-4.47	20250113	5310	4.71	20250106	10570	-47.40	20240320	5260	5.70	20241202	1.96	N	023810	500	50 억	37220	N	N	0	N	N
12	20250123	140349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5630	-40	5	-0.71	24982130	4465	91.10	5680	5690	5550	7370	3970	5670	5595.10	0.37	-31	5756	5712	5656	5612	5556	5720	5620	50	1700	500	4080	10	1	10000000	563	5.06	0.47	12	0.04	1112.00	12029.00	10570	20240320	-46.74	5260	20241202	7.03	5820	-3.26	20250113	5310	6.03	20250106	10570	-46.74	20240320	5260	7.03	20241202	1.96	N	023810	500	50 억	37220	N	N	0	N	N
13	20250123	130348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5600	-70	5	-1.23	17558760	3135	63.97	5680	5690	5550	7370	3970	5670	5600.88	0.37	25	5756	5712	5656	5612	5556	5720	5620	50	1700	500	4080	10	1	10000000	560	5.04	0.47	12	0.03	1112.00	12029.00	10570	20240320	-47.02	5260	20241202	6.46	5820	-3.78	20250113	5310	5.46	20250106	10570	-47.02	20240320	5260	6.46	20241202	1.96	N	023810	500	50 억	37220	N	N	0	N	N
14	20250123	120349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5610	-60	5	-1.06	15286550	2730	55.70	5680	5690	5550	7370	3970	5670	5599.47	0.37	93	5756	5712	5656	5612	5556	5720	5620	50	1700	500	4080	10	1	10000000	561	5.04	0.47	12	0.03	1112.00	12029.00	10570	20240320	-46.93	5260	20241202	6.65	5820	-3.61	20250113	5310	5.65	20250106	10570	-46.93	20240320	5260	6.65	20241202	1.96	N	023810	500	50 억	37220	N	N	0	N	N
15	20250123	110349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5570	-100	5	-1.76	12810140	2286	46.64	5680	5690	5570	7370	3970	5670	5603.74	0.37	-6	5756	5712	5656	5612	5556	5720	5620	50	1700	500	4080	10	1	10000000	557	5.01	0.46	12	0.02	1112.00	12029.00	10570	20240320	-47.30	5260	20241202	5.89	5820	-4.30	20250113	5310	4.90	20250106	10570	-47.30	20240320	5260	5.89	20241202	1.96	N	023810	500	50 억	37220	N	N	0	N	N
16	20250123	100348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5670	0	3	0.00	932320	164	3.35	5680	5690	5660	7370	3970	5670	5684.88	0.37	-59	5756	5712	5656	5612	5556	5720	5620	50	1700	500	4080	10	1	10000000	567	5.10	0.47	12	0.00	1112.00	12029.00	10570	20240320	-46.36	5260	20241202	7.79	5820	-2.58	20250113	5310	6.78	20250106	10570	-46.36	20240320	5260	7.79	20241202	1.96	N	023810	500	50 억	37220	N	N	0	N	N
17	20250123	090348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5660	-10	5	-0.18	45450	8	0.16	5680	5690	5660	7370	3970	5670	5681.25	0.37	-6	5756	5712	5656	5612	5556	5720	5620	50	1700	500	4080	10	1	10000000	566	5.09	0.47	12	0.00	1112.00	12029.00	10570	20240320	-46.45	5260	20241202	7.60	5820	-2.75	20250113	5310	6.59	20250106	10570	-46.45	20240320	5260	7.60	20241202	1.96	N	023810	500	50 억	37220	N	N	0	N	N
18	20250122	160347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5670	-10	5	-0.18	27779460	4901	79.25	5670	5700	5600	7380	3980	5680	5668.11	0.37	235	5780	5730	5670	5620	5560	5700	5590	50	1700	500	4080	10	1	10000000	567	5.10	0.47	12	0.05	1112.00	12029.00	10570	20240320	-46.36	5260	20241202	7.79	5820	-2.58	20250113	5310	6.78	20250106	10570	-46.36	20240320	5260	7.79	20241202	1.98	N	023810	500	50 억	36985	N	N	3	N	N
19	20250122	150347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5670	-10	5	-0.18	27138720	4788	77.43	5670	5700	5600	7380	3980	5680	5668.07	0.37	201	5780	5730	5670	5620	5560	5700	5590	50	1700	500	4080	10	1	10000000	567	5.10	0.47	12	0.05	1112.00	12029.00	10570	20240320	-46.36	5260	20241202	7.79	5820	-2.58	20250113	5310	6.78	20250106	10570	-46.36	20240320	5260	7.79	20241202	1.98	N	023810	500	50 억	36985	N	N	3	N	N
20	20250122	140345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	20	2	0.35	24477290	4320	69.86	5670	5700	5600	7380	3980	5680	5666.04	0.37	13	5780	5730	5670	5620	5560	5700	5590	50	1700	500	4080	10	1	10000000	570	5.13	0.47	12	0.04	1112.00	12029.00	10570	20240320	-46.07	5260	20241202	8.37	5820	-2.06	20250113	5310	7.34	20250106	10570	-46.07	20240320	5260	8.37	20241202	1.98	N	023810	500	50 억	36985	N	N	3	N	N
21	20250122	130347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	10	2	0.18	20998050	3709	59.98	5670	5700	5600	7380	3980	5680	5661.38	0.37	7	5780	5730	5670	5620	5560	5700	5590	50	1700	500	4080	10	1	10000000	569	5.12	0.47	12	0.04	1112.00	12029.00	10570	20240320	-46.17	5260	20241202	8.17	5820	-2.23	20250113	5310	7.16	20250106	10570	-46.17	20240320	5260	8.17	20241202	1.98	N	023810	500	50 억	36985	N	N	3	N	N
22	20250122	120346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	0	3	0.00	13210480	2338	37.81	5670	5700	5600	7380	3980	5680	5650.33	0.37	7	5780	5730	5670	5620	5560	5700	5590	50	1700	500	4080	10	1	10000000	568	5.11	0.47	12	0.02	1112.00	12029.00	10570	20240320	-46.26	5260	20241202	7.98	5820	-2.41	20250113	5310	6.97	20250106	10570	-46.26	20240320	5260	7.98	20241202	1.98	N	023810	500	50 억	36985	N	N	3	N	N
23	20250122	110346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5670	-10	5	-0.18	7326530	1302	21.05	5670	5700	5600	7380	3980	5680	5627.14	0.37	0	5780	5730	5670	5620	5560	5700	5590	50	1700	500	4080	10	1	10000000	567	5.10	0.47	12	0.01	1112.00	12029.00	10570	20240320	-46.36	5260	20241202	7.79	5820	-2.58	20250113	5310	6.78	20250106	10570	-46.36	20240320	5260	7.79	20241202	1.98	N	023810	500	50 억	36985	N	N	3	N	N
24	20250122	100346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	0	3	0.00	843070	149	2.41	5670	5700	5650	7380	3980	5680	5658.19	0.37	0	5780	5730	5670	5620	5560	5700	5590	50	1700	500	4080	10	1	10000000	568	5.11	0.47	12	0.00	1112.00	12029.00	10570	20240320	-46.26	5260	20241202	7.98	5820	-2.41	20250113	5310	6.97	20250106	10570	-46.26	20240320	5260	7.98	20241202	1.98	N	023810	500	50 억	36985	N	N	3	N	N
25	20250122	090347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5670	-10	5	-0.18	124740	22	0.36	5670	5670	5670	7380	3980	5680	5670.00	0.37	0	5780	5730	5670	5620	5560	5700	5590	50	1700	500	4080	10	1	10000000	567	5.10	0.47	12	0.00	1112.00	12029.00	10570	20240320	-46.36	5260	20241202	7.79	5820	-2.58	20250113	5310	6.78	20250106	10570	-46.36	20240320	5260	7.79	20241202	1.98	N	023810	500	50 억	36985	N	N	3	N	N
26	20250121	160345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	-10	5	-0.18	34874100	6182	78.28	5690	5720	5610	7390	3990	5690	5641.21	0.37	-501	5790	5740	5670	5620	5550	5765	5645	50	1700	500	4090	10	1	10000000	568	5.11	0.47	12	0.06	1112.00	12029.00	10570	20240320	-46.26	5260	20241202	7.98	5820	-2.41	20250113	5310	6.97	20250106	10570	-46.26	20240320	5260	7.98	20241202	1.96	N	023810	500	50 억	37493	N	N	3	N	N
27	20250121	150346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5630	-60	5	-1.05	23462350	4164	52.73	5690	5720	5610	7390	3990	5690	5634.57	0.37	82	5790	5740	5670	5620	5550	5765	5645	50	1700	500	4090	10	1	10000000	563	5.06	0.47	12	0.04	1112.00	12029.00	10570	20240320	-46.74	5260	20241202	7.03	5820	-3.26	20250113	5310	6.03	20250106	10570	-46.74	20240320	5260	7.03	20241202	1.96	N	023810	500	50 억	37493	N	N	4	N	N
28	20250121	140346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5640	-50	5	-0.88	12449730	2206	27.93	5690	5720	5610	7390	3990	5690	5643.58	0.37	149	5790	5740	5670	5620	5550	5765	5645	50	1700	500	4090	10	1	10000000	564	5.07	0.47	12	0.02	1112.00	12029.00	10570	20240320	-46.64	5260	20241202	7.22	5820	-3.09	20250113	5310	6.21	20250106	10570	-46.64	20240320	5260	7.22	20241202	1.96	N	023810	500	50 억	37493	N	N	4	N	N
29	20250121	130346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5650	-40	5	-0.70	5441060	960	12.16	5690	5720	5630	7390	3990	5690	5667.77	0.37	-107	5790	5740	5670	5620	5550	5765	5645	50	1700	500	4090	10	1	10000000	565	5.08	0.47	12	0.01	1112.00	12029.00	10570	20240320	-46.55	5260	20241202	7.41	5820	-2.92	20250113	5310	6.40	20250106	10570	-46.55	20240320	5260	7.41	20241202	1.96	N	023810	500	50 억	37493	N	N	4	N	N
30	20250121	120336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5660	-30	5	-0.53	5215060	920	11.65	5690	5720	5630	7390	3990	5690	5668.54	0.37	-107	5790	5740	5670	5620	5550	5765	5645	50	1700	500	4090	10	1	10000000	566	5.09	0.47	12	0.01	1112.00	12029.00	10570	20240320	-46.45	5260	20241202	7.60	5820	-2.75	20250113	5310	6.59	20250106	10570	-46.45	20240320	5260	7.60	20241202	1.96	N	023810	500	50 억	37493	N	N	4	N	N
31	20250121	110332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	-10	5	-0.18	4944340	872	11.04	5690	5720	5630	7390	3990	5690	5670.11	0.37	-105	5790	5740	5670	5620	5550	5765	5645	50	1700	500	4090	10	1	10000000	568	5.11	0.47	12	0.01	1112.00	12029.00	10570	20240320	-46.26	5260	20241202	7.98	5820	-2.41	20250113	5310	6.97	20250106	10570	-46.26	20240320	5260	7.98	20241202	1.96	N	023810	500	50 억	37493	N	N	4	N	N
32	20250121	100328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	20	2	0.35	1481810	260	3.29	5690	5720	5690	7390	3990	5690	5699.27	0.37	-130	5790	5740	5670	5620	5550	5765	5645	50	1700	500	4090	10	1	10000000	571	5.13	0.47	12	0.00	1112.00	12029.00	10570	20240320	-45.98	5260	20241202	8.56	5820	-1.89	20250113	5310	7.53	20250106	10570	-45.98	20240320	5260	8.56	20241202	1.96	N	023810	500	50 억	37493	N	N	4	N	N
33	20250121	090345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	0	3	0.00	11380	2	0.03	5690	5690	5690	7390	3990	5690	5690.00	0.37	0	5790	5740	5670	5620	5550	5765	5645	50	1700	500	4090	10	1	10000000	569	5.12	0.47	12	0.00	1112.00	12029.00	10570	20240320	-46.17	5260	20241202	8.17	5820	-2.23	20250113	5310	7.16	20250106	10570	-46.17	20240320	5260	8.17	20241202	1.96	N	023810	500	50 억	37493	N	N	4	N	N
34	20250120	160343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	0	3	0.00	44493740	7897	48.27	5600	5720	5600	7390	3990	5690	5634.26	0.38	-223	5883	5786	5663	5566	5443	5800	5580	50	1700	500	4090	10	1	10000000	569	5.12	0.47	12	0.08	1112.00	12029.00	10570	20240320	-46.17	5260	20241202	8.17	5820	-2.23	20250113	5310	7.16	20250106	10570	-46.17	20240320	5260	8.17	20241202	1.96	N	023810	500	50 억	37716	N	N	4	N	N
35	20250120	150346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5660	-30	5	-0.53	35877630	6378	38.99	5600	5720	5600	7390	3990	5690	5625.22	0.38	-208	5883	5786	5663	5566	5443	5800	5580	50	1700	500	4090	10	1	10000000	566	5.09	0.47	12	0.06	1112.00	12029.00	10570	20240320	-46.45	5260	20241202	7.60	5820	-2.75	20250113	5310	6.59	20250106	10570	-46.45	20240320	5260	7.60	20241202	1.96	N	023810	500	50 억	37716	N	N	2	N	N
36	20250120	140344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5670	-20	5	-0.35	35083750	6237	38.12	5600	5720	5600	7390	3990	5690	5625.10	0.38	-222	5883	5786	5663	5566	5443	5800	5580	50	1700	500	4090	10	1	10000000	567	5.10	0.47	12	0.06	1112.00	12029.00	10570	20240320	-46.36	5260	20241202	7.79	5820	-2.58	20250113	5310	6.78	20250106	10570	-46.36	20240320	5260	7.79	20241202	1.96	N	023810	500	50 억	37716	N	N	2	N	N
37	20250120	130343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5620	-70	5	-1.23	35027050	6227	38.06	5600	5720	5600	7390	3990	5690	5625.03	0.38	-222	5883	5786	5663	5566	5443	5800	5580	50	1700	500	4090	10	1	10000000	562	5.05	0.47	12	0.06	1112.00	12029.00	10570	20240320	-46.83	5260	20241202	6.84	5820	-3.44	20250113	5310	5.84	20250106	10570	-46.83	20240320	5260	6.84	20241202	1.96	N	023810	500	50 억	37716	N	N	2	N	N
38	20250120	120344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5670	-20	5	-0.35	16361450	2905	17.76	5600	5720	5600	7390	3990	5690	5632.17	0.38	-219	5883	5786	5663	5566	5443	5800	5580	50	1700	500	4090	10	1	10000000	567	5.10	0.47	12	0.03	1112.00	12029.00	10570	20240320	-46.36	5260	20241202	7.79	5820	-2.58	20250113	5310	6.78	20250106	10570	-46.36	20240320	5260	7.79	20241202	1.96	N	023810	500	50 억	37716	N	N	2	N	N
39	20250120	110344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	0	3	0.00	12158750	2160	13.20	5600	5720	5600	7390	3990	5690	5629.05	0.38	-145	5883	5786	5663	5566	5443	5800	5580	50	1700	500	4090	10	1	10000000	569	5.12	0.47	12	0.02	1112.00	12029.00	10570	20240320	-46.17	5260	20241202	8.17	5820	-2.23	20250113	5310	7.16	20250106	10570	-46.17	20240320	5260	8.17	20241202	1.96	N	023810	500	50 억	37716	N	N	2	N	N
40	20250120	100345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	10	2	0.18	11004000	1955	11.95	5600	5720	5600	7390	3990	5690	5628.64	0.38	-145	5883	5786	5663	5566	5443	5800	5580	50	1700	500	4090	10	1	10000000	570	5.13	0.47	12	0.02	1112.00	12029.00	10570	20240320	-46.07	5260	20241202	8.37	5820	-2.06	20250113	5310	7.34	20250106	10570	-46.07	20240320	5260	8.37	20241202	1.96	N	023810	500	50 억	37716	N	N	2	N	N
41	20250120	090345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5620	-70	5	-1.23	5737450	1024	6.26	5600	5670	5600	7390	3990	5690	5602.98	0.38	117	5883	5786	5663	5566	5443	5800	5580	50	1700	500	4090	10	1	10000000	562	5.05	0.47	12	0.01	1112.00	12029.00	10570	20240320	-46.83	5260	20241202	6.84	5820	-3.44	20250113	5310	5.84	20250106	10570	-46.83	20240320	5260	6.84	20241202	1.96	N	023810	500	50 억	37716	N	N	2	N	N
42	20250117	160343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	-50	5	-0.87	92230270	16360	396.22	5690	5760	5540	7460	4020	5740	5637.51	0.38	10	5813	5776	5723	5686	5633	5750	5660	50	1720	500	4130	10	1	10000000	569	5.12	0.47	12	0.16	1112.00	12029.00	10570	20240320	-46.17	5260	20241202	8.17	5820	-2.23	20250113	5310	7.16	20250106	10570	-46.17	20240320	5260	8.17	20241202	1.98	N	023810	500	50 억	37720	N	N	2	N	N
43	20250117	150344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5650	-90	5	-1.57	74108140	13168	318.91	5690	5760	5540	7460	4020	5740	5627.90	0.38	302	5813	5776	5723	5686	5633	5750	5660	50	1720	500	4130	10	1	10000000	565	5.08	0.47	12	0.13	1112.00	12029.00	10570	20240320	-46.55	5260	20241202	7.41	5820	-2.92	20250113	5310	6.40	20250106	10570	-46.55	20240320	5260	7.41	20241202	1.98	N	023810	500	50 억	37720	N	N	5	N	N
44	20250117	140344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5640	-100	5	-1.74	69609110	12366	299.49	5690	5760	5540	7460	4020	5740	5629.07	0.38	295	5813	5776	5723	5686	5633	5750	5660	50	1720	500	4130	10	1	10000000	564	5.07	0.47	12	0.12	1112.00	12029.00	10570	20240320	-46.64	5260	20241202	7.22	5820	-3.09	20250113	5310	6.21	20250106	10570	-46.64	20240320	5260	7.22	20241202	1.98	N	023810	500	50 억	37720	N	N	5	N	N
45	20250117	130343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	-30	5	-0.52	30070430	5295	128.24	5690	5760	5660	7460	4020	5740	5679.02	0.38	225	5813	5776	5723	5686	5633	5750	5660	50	1720	500	4130	10	1	10000000	571	5.13	0.47	12	0.05	1112.00	12029.00	10570	20240320	-45.98	5260	20241202	8.56	5820	-1.89	20250113	5310	7.53	20250106	10570	-45.98	20240320	5260	8.56	20241202	1.98	N	023810	500	50 억	37720	N	N	5	N	N
46	20250117	120344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5730	-10	5	-0.17	7937150	1388	33.62	5690	5760	5670	7460	4020	5740	5718.41	0.38	10	5813	5776	5723	5686	5633	5750	5660	50	1720	500	4130	10	1	10000000	573	5.15	0.48	12	0.01	1112.00	12029.00	10570	20240320	-45.79	5260	20241202	8.94	5820	-1.55	20250113	5310	7.91	20250106	10570	-45.79	20240320	5260	8.94	20241202	1.98	N	023810	500	50 억	37720	N	N	5	N	N
47	20250117	110344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5750	10	2	0.17	5843970	1023	24.78	5690	5760	5670	7460	4020	5740	5712.58	0.38	-3	5813	5776	5723	5686	5633	5750	5660	50	1720	500	4130	10	1	10000000	575	5.17	0.48	12	0.01	1112.00	12029.00	10570	20240320	-45.60	5260	20241202	9.32	5820	-1.20	20250113	5310	8.29	20250106	10570	-45.60	20240320	5260	9.32	20241202	1.98	N	023810	500	50 억	37720	N	N	5	N	N
48	20250117	100345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5750	10	2	0.17	5476270	959	23.23	5690	5760	5670	7460	4020	5740	5710.40	0.38	-3	5813	5776	5723	5686	5633	5750	5660	50	1720	500	4130	10	1	10000000	575	5.17	0.48	12	0.01	1112.00	12029.00	10570	20240320	-45.60	5260	20241202	9.32	5820	-1.20	20250113	5310	8.29	20250106	10570	-45.60	20240320	5260	9.32	20241202	1.98	N	023810	500	50 억	37720	N	N	5	N	N
49	20250117	090345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5750	10	2	0.17	1045140	182	4.41	5690	5760	5690	7460	4020	5740	5742.53	0.38	-3	5813	5776	5723	5686	5633	5750	5660	50	1720	500	4130	10	1	10000000	575	5.17	0.48	12	0.00	1112.00	12029.00	10570	20240320	-45.60	5260	20241202	9.32	5820	-1.20	20250113	5310	8.29	20250106	10570	-45.60	20240320	5260	9.32	20241202	1.98	N	023810	500	50 억	37720	N	N	5	N	N
50	20250116	160342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5740	20	2	0.35	23598070	4129	61.14	5750	5760	5670	7430	4010	5720	5715.20	0.38	-197	5846	5782	5716	5652	5586	5750	5620	50	1710	500	4110	10	1	10000000	574	5.16	0.48	12	0.04	1112.00	12029.00	10570	20240320	-45.70	5260	20241202	9.13	5820	-1.37	20250113	5310	8.10	20250106	10570	-45.70	20240320	5260	9.13	20241202	2.01	N	023810	500	50 억	37864	N	N	5	N	N
51	20250116	150327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	-30	5	-0.52	17980010	3143	46.54	5750	5760	5670	7430	4010	5720	5720.65	0.38	-181	5846	5782	5716	5652	5586	5750	5620	50	1710	500	4110	10	1	10000000	569	5.12	0.47	12	0.03	1112.00	12029.00	10570	20240320	-46.17	5260	20241202	8.17	5820	-2.23	20250113	5310	7.16	20250106	10570	-46.17	20240320	5260	8.17	20241202	2.01	N	023810	500	50 억	37864	N	N	0	N	N
52	20250116	140344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	-30	5	-0.52	17554000	3068	45.43	5750	5760	5670	7430	4010	5720	5721.64	0.38	-209	5846	5782	5716	5652	5586	5750	5620	50	1710	500	4110	10	1	10000000	569	5.12	0.47	12	0.03	1112.00	12029.00	10570	20240320	-46.17	5260	20241202	8.17	5820	-2.23	20250113	5310	7.16	20250106	10570	-46.17	20240320	5260	8.17	20241202	2.01	N	023810	500	50 억	37864	N	N	0	N	N
53	20250116	130344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	-20	5	-0.35	13375980	2333	34.55	5750	5760	5680	7430	4010	5720	5733.38	0.38	-37	5846	5782	5716	5652	5586	5750	5620	50	1710	500	4110	10	1	10000000	570	5.13	0.47	12	0.02	1112.00	12029.00	10570	20240320	-46.07	5260	20241202	8.37	5820	-2.06	20250113	5310	7.34	20250106	10570	-46.07	20240320	5260	8.37	20241202	2.01	N	023810	500	50 억	37864	N	N	0	N	N
54	20250116	120344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	-30	5	-0.52	12783130	2229	33.01	5750	5760	5680	7430	4010	5720	5734.92	0.38	-28	5846	5782	5716	5652	5586	5750	5620	50	1710	500	4110	10	1	10000000	569	5.12	0.47	12	0.02	1112.00	12029.00	10570	20240320	-46.17	5260	20241202	8.17	5820	-2.23	20250113	5310	7.16	20250106	10570	-46.17	20240320	5260	8.17	20241202	2.01	N	023810	500	50 억	37864	N	N	0	N	N
55	20250116	110344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	-20	5	-0.35	11492690	2002	29.65	5750	5760	5690	7430	4010	5720	5740.60	0.38	-6	5846	5782	5716	5652	5586	5750	5620	50	1710	500	4110	10	1	10000000	570	5.13	0.47	12	0.02	1112.00	12029.00	10570	20240320	-46.07	5260	20241202	8.37	5820	-2.06	20250113	5310	7.34	20250106	10570	-46.07	20240320	5260	8.37	20241202	2.01	N	023810	500	50 억	37864	N	N	0	N	N
56	20250116	100344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5740	20	2	0.35	11452750	1995	29.54	5750	5760	5690	7430	4010	5720	5740.73	0.38	1	5846	5782	5716	5652	5586	5750	5620	50	1710	500	4110	10	1	10000000	574	5.16	0.48	12	0.02	1112.00	12029.00	10570	20240320	-45.70	5260	20241202	9.13	5820	-1.37	20250113	5310	8.10	20250106	10570	-45.70	20240320	5260	9.13	20241202	2.01	N	023810	500	50 억	37864	N	N	0	N	N
57	20250116	090344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	0	3	0.00	57290	10	0.15	5750	5750	5720	7430	4010	5720	5729.00	0.38	0	5846	5782	5716	5652	5586	5750	5620	50	1710	500	4110	10	1	10000000	572	5.14	0.48	12	0.00	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	5820	-1.72	20250113	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	2.01	N	023810	500	50 억	37864	N	N	0	N	N
58	20250115	160342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	-30	5	-0.52	38498430	6753	106.13	5750	5780	5650	7470	4030	5750	5700.94	0.38	86	5843	5796	5703	5656	5563	5820	5680	50	1720	500	4140	10	1	10000000	572	5.14	0.48	12	0.07	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	5820	-1.72	20250113	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	1.96	N	023810	500	50 억	37778	N	N	1	N	N
59	20250115	150343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	-70	5	-1.22	33863050	5942	93.38	5750	5780	5650	7470	4030	5750	5698.93	0.38	422	5843	5796	5703	5656	5563	5820	5680	50	1720	500	4140	10	1	10000000	568	5.11	0.47	12	0.06	1112.00	12029.00	10570	20240320	-46.26	5260	20241202	7.98	5820	-2.41	20250113	5310	6.97	20250106	10570	-46.26	20240320	5260	7.98	20241202	1.96	N	023810	500	50 억	37778	N	N	1	N	N
60	20250115	140344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	-30	5	-0.52	20707530	3617	56.84	5750	5780	5670	7470	4030	5750	5725.06	0.38	155	5843	5796	5703	5656	5563	5820	5680	50	1720	500	4140	10	1	10000000	572	5.14	0.48	12	0.04	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	5820	-1.72	20250113	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	1.96	N	023810	500	50 억	37778	N	N	1	N	N
61	20250115	130343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5740	-10	5	-0.17	19371790	3383	53.17	5750	5780	5670	7470	4030	5750	5726.22	0.38	143	5843	5796	5703	5656	5563	5820	5680	50	1720	500	4140	10	1	10000000	574	5.16	0.48	12	0.03	1112.00	12029.00	10570	20240320	-45.70	5260	20241202	9.13	5820	-1.37	20250113	5310	8.10	20250106	10570	-45.70	20240320	5260	9.13	20241202	1.96	N	023810	500	50 억	37778	N	N	1	N	N
62	20250115	120341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	-30	5	-0.52	19325890	3375	53.04	5750	5780	5670	7470	4030	5750	5726.19	0.38	143	5843	5796	5703	5656	5563	5820	5680	50	1720	500	4140	10	1	10000000	572	5.14	0.48	12	0.03	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	5820	-1.72	20250113	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	1.96	N	023810	500	50 억	37778	N	N	1	N	N
63	20250115	110343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5730	-20	5	-0.35	16062790	2807	44.11	5750	5780	5670	7470	4030	5750	5722.40	0.38	150	5843	5796	5703	5656	5563	5820	5680	50	1720	500	4140	10	1	10000000	573	5.15	0.48	12	0.03	1112.00	12029.00	10570	20240320	-45.79	5260	20241202	8.94	5820	-1.55	20250113	5310	7.91	20250106	10570	-45.79	20240320	5260	8.94	20241202	1.96	N	023810	500	50 억	37778	N	N	1	N	N
64	20250115	100342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	-50	5	-0.87	7378020	1283	20.16	5750	5780	5700	7470	4030	5750	5750.60	0.38	169	5843	5796	5703	5656	5563	5820	5680	50	1720	500	4140	10	1	10000000	570	5.13	0.47	12	0.01	1112.00	12029.00	10570	20240320	-46.07	5260	20241202	8.37	5820	-2.06	20250113	5310	7.34	20250106	10570	-46.07	20240320	5260	8.37	20241202	1.96	N	023810	500	50 억	37778	N	N	1	N	N
65	20250115	090344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5770	20	2	0.35	1144510	199	3.13	5750	5780	5750	7470	4030	5750	5751.31	0.38	-33	5843	5796	5703	5656	5563	5820	5680	50	1720	500	4140	10	1	10000000	577	5.19	0.48	12	0.00	1112.00	12029.00	10570	20240320	-45.41	5260	20241202	9.70	5820	-0.86	20250113	5310	8.66	20250106	10570	-45.41	20240320	5260	9.70	20241202	1.96	N	023810	500	50 억	37778	N	N	1	N	N
66	20250114	160341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5750	0	3	0.00	36328370	6363	44.12	5730	5750	5610	7470	4030	5750	5709.31	0.38	-328	5890	5820	5750	5680	5610	5855	5715	50	1720	500	4140	10	1	10000000	575	5.17	0.48	12	0.06	1112.00	12029.00	10570	20240320	-45.60	5260	20241202	9.32	5820	-1.20	20250113	5310	8.29	20250106	10570	-45.60	20240320	5260	9.32	20241202	1.98	N	023810	500	50 억	38004	N	N	1	N	N
67	20250114	150342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5750	0	3	0.00	18267090	3195	22.16	5730	5750	5610	7470	4030	5750	5717.40	0.38	-33	5890	5820	5750	5680	5610	5855	5715	50	1720	500	4140	10	1	10000000	575	5.17	0.48	12	0.03	1112.00	12029.00	10570	20240320	-45.60	5260	20241202	9.32	5820	-1.20	20250113	5310	8.29	20250106	10570	-45.60	20240320	5260	9.32	20241202	1.98	N	023810	500	50 억	38004	N	N	7	N	N
68	20250114	140341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	-40	5	-0.70	18180840	3180	22.05	5730	5750	5610	7470	4030	5750	5717.25	0.38	-33	5890	5820	5750	5680	5610	5855	5715	50	1720	500	4140	10	1	10000000	571	5.13	0.47	12	0.03	1112.00	12029.00	10570	20240320	-45.98	5260	20241202	8.56	5820	-1.89	20250113	5310	7.53	20250106	10570	-45.98	20240320	5260	8.56	20241202	1.98	N	023810	500	50 억	38004	N	N	7	N	N
69	20250114	130341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5740	-10	5	-0.17	16705210	2923	20.27	5730	5750	5610	7470	4030	5750	5715.09	0.38	-51	5890	5820	5750	5680	5610	5855	5715	50	1720	500	4140	10	1	10000000	574	5.16	0.48	12	0.03	1112.00	12029.00	10570	20240320	-45.70	5260	20241202	9.13	5820	-1.37	20250113	5310	8.10	20250106	10570	-45.70	20240320	5260	9.13	20241202	1.98	N	023810	500	50 억	38004	N	N	7	N	N
70	20250114	120339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	-50	5	-0.87	9630340	1688	11.71	5730	5750	5610	7470	4030	5750	5705.18	0.38	-82	5890	5820	5750	5680	5610	5855	5715	50	1720	500	4140	10	1	10000000	570	5.13	0.47	12	0.02	1112.00	12029.00	10570	20240320	-46.07	5260	20241202	8.37	5820	-2.06	20250113	5310	7.34	20250106	10570	-46.07	20240320	5260	8.37	20241202	1.98	N	023810	500	50 억	38004	N	N	7	N	N
71	20250114	110341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5730	-20	5	-0.35	9161350	1606	11.14	5730	5750	5610	7470	4030	5750	5704.45	0.38	-82	5890	5820	5750	5680	5610	5855	5715	50	1720	500	4140	10	1	10000000	573	5.15	0.48	12	0.02	1112.00	12029.00	10570	20240320	-45.79	5260	20241202	8.94	5820	-1.55	20250113	5310	7.91	20250106	10570	-45.79	20240320	5260	8.94	20241202	1.98	N	023810	500	50 억	38004	N	N	7	N	N
72	20250114	100340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5750	0	3	0.00	6348470	1110	7.70	5730	5750	5610	7470	4030	5750	5719.34	0.38	-91	5890	5820	5750	5680	5610	5855	5715	50	1720	500	4140	10	1	10000000	575	5.17	0.48	12	0.01	1112.00	12029.00	10570	20240320	-45.60	5260	20241202	9.32	5820	-1.20	20250113	5310	8.29	20250106	10570	-45.60	20240320	5260	9.32	20241202	1.98	N	023810	500	50 억	38004	N	N	7	N	N
73	20250114	090339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5730	-20	5	-0.35	120330	21	0.15	5730	5730	5730	7470	4030	5750	5730.00	0.38	-3	5890	5820	5750	5680	5610	5855	5715	50	1720	500	4140	10	1	10000000	573	5.15	0.48	12	0.00	1112.00	12029.00	10570	20240320	-45.79	5260	20241202	8.94	5820	-1.55	20250113	5310	7.91	20250106	10570	-45.79	20240320	5260	8.94	20241202	1.98	N	023810	500	50 억	38004	N	N	7	N	N
74	20250113	160337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5750	100	2	1.77	81645430	14164	222.32	5680	5820	5680	7340	3960	5650	5764.32	0.40	-1747	5776	5712	5616	5552	5456	5745	5585	50	1690	500	4060	10	1	10000000	575	5.17	0.48	12	0.14	1112.00	12029.00	10570	20240320	-45.60	5260	20241202	9.32	5820	-1.20	20250113	5310	8.29	20250106	10570	-45.60	20240320	5260	9.32	20241202	1.98	N	023810	500	50 억	39970	N	N	7	N	N
75	20250113	150338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5740	90	2	1.59	79455600	13783	216.34	5680	5820	5680	7340	3960	5650	5764.75	0.40	-1835	5776	5712	5616	5552	5456	5745	5585	50	1690	500	4060	10	1	10000000	574	5.16	0.48	12	0.14	1112.00	12029.00	10570	20240320	-45.70	5260	20241202	9.13	5820	-1.37	20250113	5310	8.10	20250106	10570	-45.70	20240320	5260	9.13	20241202	1.98	N	023810	500	50 억	39970	N	N	7	N	N
76	20250113	140335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	70	2	1.24	78461220	13610	213.62	5680	5820	5680	7340	3960	5650	5764.97	0.40	-1775	5776	5712	5616	5552	5456	5745	5585	50	1690	500	4060	10	1	10000000	572	5.14	0.48	12	0.14	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	5820	-1.72	20250113	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	1.98	N	023810	500	50 억	39970	N	N	7	N	N
77	20250113	130332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	70	2	1.24	78077440	13543	212.57	5680	5820	5680	7340	3960	5650	5765.15	0.40	-1776	5776	5712	5616	5552	5456	5745	5585	50	1690	500	4060	10	1	10000000	572	5.14	0.48	12	0.14	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	5820	-1.72	20250113	5310	7.72	20250106	10570	-45.88	20240320	5260	8.75	20241202	1.98	N	023810	500	50 억	39970	N	N	7	N	N
78	20250113	120333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5740	90	2	1.59	76395570	13249	207.96	5680	5820	5680	7340	3960	5650	5766.14	0.40	-1779	5776	5712	5616	5552	5456	5745	5585	50	1690	500	4060	10	1	10000000	574	5.16	0.48	12	0.13	1112.00	12029.00	10570	20240320	-45.70	5260	20241202	9.13	5820	-1.37	20250113	5310	8.10	20250106	10570	-45.70	20240320	5260	9.13	20241202	1.98	N	023810	500	50 억	39970	N	N	7	N	N
79	20250113	110334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	130	2	2.30	72091650	12498	196.17	5680	5820	5680	7340	3960	5650	5768.25	0.40	-1817	5776	5712	5616	5552	5456	5745	5585	50	1690	500	4060	10	1	10000000	578	5.20	0.48	12	0.12	1112.00	12029.00	10570	20240320	-45.32	5260	20241202	9.89	5820	-0.69	20250113	5310	8.85	20250106	10570	-45.32	20240320	5260	9.89	20241202	1.98	N	023810	500	50 억	39970	N	N	7	N	N
80	20250113	100333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5730	80	2	1.42	27511210	4784	75.09	5680	5820	5680	7340	3960	5650	5750.67	0.40	-1809	5776	5712	5616	5552	5456	5745	5585	50	1690	500	4060	10	1	10000000	573	5.15	0.48	12	0.05	1112.00	12029.00	10570	20240320	-45.79	5260	20241202	8.94	5820	-1.55	20250113	5310	7.91	20250106	10570	-45.79	20240320	5260	8.94	20241202	1.98	N	023810	500	50 억	39970	N	N	7	N	N
81	20250113	090337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5820	170	2	3.01	8948470	1552	24.36	5680	5820	5680	7340	3960	5650	5765.77	0.40	-976	5776	5712	5616	5552	5456	5745	5585	50	1690	500	4060	10	1	10000000	582	5.23	0.48	12	0.02	1112.00	12029.00	10570	20240320	-44.94	5260	20241202	10.65	5820	0.00	20250113	5310	9.60	20250106	10570	-44.94	20240320	5260	10.65	20241202	1.98	N	023810	500	50 억	39970	N	N	7	N	N
82	20250110	160332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5650	60	2	1.07	35770890	6371	173.03	5590	5680	5520	7260	3920	5590	5614.64	0.40	422	5696	5642	5586	5532	5476	5645	5535	50	1670	500	4020	10	1	10000000	565	5.08	0.47	12	0.06	1112.00	12029.00	10570	20240320	-46.55	5260	20241202	7.41	5750	-1.74	20250103	5310	6.40	20250106	10570	-46.55	20240320	5260	7.41	20241202	1.95	N	023810	500	50 억	39560	N	N	7	N	N
83	20250110	150332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5620	30	2	0.54	28380140	5062	137.48	5590	5680	5520	7260	3920	5590	5606.51	0.40	338	5696	5642	5586	5532	5476	5645	5535	50	1670	500	4020	10	1	10000000	562	5.05	0.47	12	0.05	1112.00	12029.00	10570	20240320	-46.83	5260	20241202	6.84	5750	-2.26	20250103	5310	5.84	20250106	10570	-46.83	20240320	5260	6.84	20241202	1.95	N	023810	500	50 억	39560	N	N	0	N	N
84	20250110	140333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5600	10	2	0.18	19735640	3520	95.60	5590	5680	5520	7260	3920	5590	5606.72	0.40	89	5696	5642	5586	5532	5476	5645	5535	50	1670	500	4020	10	1	10000000	560	5.04	0.47	12	0.04	1112.00	12029.00	10570	20240320	-47.02	5260	20241202	6.46	5750	-2.61	20250103	5310	5.46	20250106	10570	-47.02	20240320	5260	6.46	20241202	1.95	N	023810	500	50 억	39560	N	N	0	N	N
85	20250110	130332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5620	30	2	0.54	19308920	3444	93.54	5590	5680	5520	7260	3920	5590	5606.54	0.40	71	5696	5642	5586	5532	5476	5645	5535	50	1670	500	4020	10	1	10000000	562	5.05	0.47	12	0.03	1112.00	12029.00	10570	20240320	-46.83	5260	20241202	6.84	5750	-2.26	20250103	5310	5.84	20250106	10570	-46.83	20240320	5260	6.84	20241202	1.95	N	023810	500	50 억	39560	N	N	0	N	N
86	20250110	120332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5620	30	2	0.54	8051230	1441	39.14	5590	5680	5520	7260	3920	5590	5587.25	0.40	147	5696	5642	5586	5532	5476	5645	5535	50	1670	500	4020	10	1	10000000	562	5.05	0.47	12	0.01	1112.00	12029.00	10570	20240320	-46.83	5260	20241202	6.84	5750	-2.26	20250103	5310	5.84	20250106	10570	-46.83	20240320	5260	6.84	20241202	1.95	N	023810	500	50 억	39560	N	N	0	N	N
87	20250110	110332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5580	-10	5	-0.18	7232150	1295	35.17	5590	5680	5520	7260	3920	5590	5584.67	0.40	150	5696	5642	5586	5532	5476	5645	5535	50	1670	500	4020	10	1	10000000	558	5.02	0.46	12	0.01	1112.00	12029.00	10570	20240320	-47.21	5260	20241202	6.08	5750	-2.96	20250103	5310	5.08	20250106	10570	-47.21	20240320	5260	6.08	20241202	1.95	N	023810	500	50 억	39560	N	N	0	N	N
88	20250110	100331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5580	-10	5	-0.18	5109750	916	24.88	5590	5680	5520	7260	3920	5590	5578.33	0.40	159	5696	5642	5586	5532	5476	5645	5535	50	1670	500	4020	10	1	10000000	558	5.02	0.46	12	0.01	1112.00	12029.00	10570	20240320	-47.21	5260	20241202	6.08	5750	-2.96	20250103	5310	5.08	20250106	10570	-47.21	20240320	5260	6.08	20241202	1.95	N	023810	500	50 억	39560	N	N	0	N	N
89	20250110	090333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5590	0	3	0.00	173290	31	0.84	5590	5590	5590	7260	3920	5590	5590.00	0.40	0	5696	5642	5586	5532	5476	5645	5535	50	1670	500	4020	10	1	10000000	559	5.03	0.46	12	0.00	1112.00	12029.00	10570	20240320	-47.11	5260	20241202	6.27	5750	-2.78	20250103	5310	5.27	20250106	10570	-47.11	20240320	5260	6.27	20241202	1.95	N	023810	500	50 억	39560	N	N	0	N	N
90	20250109	160331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5590	-20	5	-0.36	20508410	3678	24.07	5590	5640	5530	7290	3930	5610	5575.97	0.40	34	5716	5662	5556	5502	5396	5690	5530	50	1680	500	4030	10	1	10000000	559	5.03	0.46	12	0.04	1112.00	12029.00	10570	20240320	-47.11	5260	20241202	6.27	5750	-2.78	20250103	5310	5.27	20250106	10570	-47.11	20240320	5260	6.27	20241202	1.96	N	023810	500	50 억	39507	N	N	7	N	N
91	20250109	150332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5590	-20	5	-0.36	17603790	3158	20.66	5590	5640	5530	7290	3930	5610	5574.35	0.40	-156	5716	5662	5556	5502	5396	5690	5530	50	1680	500	4030	10	1	10000000	559	5.03	0.46	12	0.03	1112.00	12029.00	10570	20240320	-47.11	5260	20241202	6.27	5750	-2.78	20250103	5310	5.27	20250106	10570	-47.11	20240320	5260	6.27	20241202	1.96	N	023810	500	50 억	39507	N	N	7	N	N
92	20250109	140332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5590	-20	5	-0.36	16426400	2947	19.28	5590	5640	5530	7290	3930	5610	5573.94	0.40	-155	5716	5662	5556	5502	5396	5690	5530	50	1680	500	4030	10	1	10000000	559	5.03	0.46	12	0.03	1112.00	12029.00	10570	20240320	-47.11	5260	20241202	6.27	5750	-2.78	20250103	5310	5.27	20250106	10570	-47.11	20240320	5260	6.27	20241202	1.96	N	023810	500	50 억	39507	N	N	7	N	N
93	20250109	130331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5570	-40	5	-0.71	14608600	2619	17.14	5590	5640	5530	7290	3930	5610	5577.93	0.40	-136	5716	5662	5556	5502	5396	5690	5530	50	1680	500	4030	10	1	10000000	557	5.01	0.46	12	0.03	1112.00	12029.00	10570	20240320	-47.30	5260	20241202	5.89	5750	-3.13	20250103	5310	4.90	20250106	10570	-47.30	20240320	5260	5.89	20241202	1.96	N	023810	500	50 억	39507	N	N	7	N	N
94	20250109	120332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5570	-40	5	-0.71	12650540	2268	14.84	5590	5640	5530	7290	3930	5610	5577.84	0.40	-136	5716	5662	5556	5502	5396	5690	5530	50	1680	500	4030	10	1	10000000	557	5.01	0.46	12	0.02	1112.00	12029.00	10570	20240320	-47.30	5260	20241202	5.89	5750	-3.13	20250103	5310	4.90	20250106	10570	-47.30	20240320	5260	5.89	20241202	1.96	N	023810	500	50 억	39507	N	N	7	N	N
95	20250109	110332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5590	-20	5	-0.36	7730360	1385	9.06	5590	5640	5530	7290	3930	5610	5581.49	0.40	-81	5716	5662	5556	5502	5396	5690	5530	50	1680	500	4030	10	1	10000000	559	5.03	0.46	12	0.01	1112.00	12029.00	10570	20240320	-47.11	5260	20241202	6.27	5750	-2.78	20250103	5310	5.27	20250106	10570	-47.11	20240320	5260	6.27	20241202	1.96	N	023810	500	50 억	39507	N	N	7	N	N
96	20250109	100330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5580	-30	5	-0.53	7011650	1256	8.22	5590	5640	5530	7290	3930	5610	5582.52	0.40	-74	5716	5662	5556	5502	5396	5690	5530	50	1680	500	4030	10	1	10000000	558	5.02	0.46	12	0.01	1112.00	12029.00	10570	20240320	-47.21	5260	20241202	6.08	5750	-2.96	20250103	5310	5.08	20250106	10570	-47.21	20240320	5260	6.08	20241202	1.96	N	023810	500	50 억	39507	N	N	7	N	N
97	20250109	090333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5590	-20	5	-0.36	2739100	490	3.21	5590	5590	5590	7290	3930	5610	5590.00	0.40	0	5716	5662	5556	5502	5396	5690	5530	50	1680	500	4030	10	1	10000000	559	5.03	0.46	12	0.00	1112.00	12029.00	10570	20240320	-47.11	5260	20241202	6.27	5750	-2.78	20250103	5310	5.27	20250106	10570	-47.11	20240320	5260	6.27	20241202	1.96	N	023810	500	50 억	39507	N	N	7	N	N
98	20250108	160328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5610	20	2	0.36	84436140	15273	141.67	5590	5610	5450	7260	3920	5590	5528.15	0.39	318	5743	5666	5573	5496	5403	5705	5535	50	1670	500	4020	10	1	10000000	561	5.04	0.47	12	0.15	1112.00	12029.00	10570	20240320	-46.93	5260	20241202	6.65	5750	-2.43	20250103	5310	5.65	20250106	10570	-46.93	20240320	5260	6.65	20241202	1.94	N	023810	500	50 억	39410	N	N	7	N	N
99	20250108	150330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5520	-70	5	-1.25	65566470	11908	110.45	5590	5600	5450	7260	3920	5590	5505.57	0.39	647	5743	5666	5573	5496	5403	5705	5535	50	1670	500	4020	10	1	10000000	552	4.96	0.46	12	0.12	1112.00	12029.00	10570	20240320	-47.78	5260	20241202	4.94	5750	-4.00	20250103	5310	3.95	20250106	10570	-47.78	20240320	5260	4.94	20241202	1.94	N	023810	500	50 억	39410	N	N	2	N	N
100	20250108	140332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5530	-60	5	-1.07	61319720	11141	103.34	5590	5600	5450	7260	3920	5590	5503.40	0.39	1228	5743	5666	5573	5496	5403	5705	5535	50	1670	500	4020	10	1	10000000	553	4.97	0.46	12	0.11	1112.00	12029.00	10570	20240320	-47.68	5260	20241202	5.13	5750	-3.83	20250103	5310	4.14	20250106	10570	-47.68	20240320	5260	5.13	20241202	1.94	N	023810	500	50 억	39410	N	N	2	N	N
101	20250108	130332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5570	-20	5	-0.36	10852590	1943	18.02	5590	5600	5560	7260	3920	5590	5585.30	0.39	58	5743	5666	5573	5496	5403	5705	5535	50	1670	500	4020	10	1	10000000	557	5.01	0.46	12	0.02	1112.00	12029.00	10570	20240320	-47.30	5260	20241202	5.89	5750	-3.13	20250103	5310	4.90	20250106	10570	-47.30	20240320	5260	5.89	20241202	1.94	N	023810	500	50 억	39410	N	N	2	N	N
102	20250108	120329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5570	-20	5	-0.36	10000350	1790	16.60	5590	5600	5560	7260	3920	5590	5586.65	0.39	58	5743	5666	5573	5496	5403	5705	5535	50	1670	500	4020	10	1	10000000	557	5.01	0.46	12	0.02	1112.00	12029.00	10570	20240320	-47.30	5260	20241202	5.89	5750	-3.13	20250103	5310	4.90	20250106	10570	-47.30	20240320	5260	5.89	20241202	1.94	N	023810	500	50 억	39410	N	N	2	N	N
103	20250108	110328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5590	0	3	0.00	2696510	483	4.48	5590	5590	5560	7260	3920	5590	5581.56	0.39	4	5743	5666	5573	5496	5403	5705	5535	50	1670	500	4020	10	1	10000000	559	5.03	0.46	12	0.00	1112.00	12029.00	10570	20240320	-47.11	5260	20241202	6.27	5750	-2.78	20250103	5310	5.27	20250106	10570	-47.11	20240320	5260	6.27	20241202	1.94	N	023810	500	50 억	39410	N	N	2	N	N
104	20250108	100330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5580	-10	5	-0.18	1262620	226	2.10	5590	5590	5580	7260	3920	5590	5585.29	0.39	-13	5743	5666	5573	5496	5403	5705	5535	50	1670	500	4020	10	1	10000000	558	5.02	0.46	12	0.00	1112.00	12029.00	10570	20240320	-47.21	5260	20241202	6.08	5750	-2.96	20250103	5310	5.08	20250106	10570	-47.21	20240320	5260	6.08	20241202	1.94	N	023810	500	50 억	39410	N	N	2	N	N
105	20250108	090332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5590	0	3	0.00	793780	142	1.32	5590	5590	5590	7260	3920	5590	5590.00	0.39	0	5743	5666	5573	5496	5403	5705	5535	50	1670	500	4020	10	1	10000000	559	5.03	0.46	12	0.00	1112.00	12029.00	10570	20240320	-47.11	5260	20241202	6.27	5750	-2.78	20250103	5310	5.27	20250106	10570	-47.11	20240320	5260	6.27	20241202	1.94	N	023810	500	50 억	39410	N	N	2	N	N
106	20250107	160327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5590	50	2	0.90	59891770	10779	20.99	5540	5650	5480	7200	3880	5540	5556.32	0.39	398	5960	5750	5530	5320	5100	5640	5210	50	1660	500	3980	10	1	10000000	559	5.03	0.46	12	0.11	1112.00	12029.00	10570	20240320	-47.11	5260	20241202	6.27	5750	-2.78	20250103	5310	5.27	20250106	10570	-47.11	20240320	5260	6.27	20241202	1.95	N	023810	500	50 억	39283	N	N	2	N	N
107	20250107	150329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5540	0	3	0.00	54384660	9791	19.07	5540	5650	5480	7200	3880	5540	5554.56	0.39	344	5960	5750	5530	5320	5100	5640	5210	50	1660	500	3980	10	1	10000000	554	4.98	0.46	12	0.10	1112.00	12029.00	10570	20240320	-47.59	5260	20241202	5.32	5750	-3.65	20250103	5310	4.33	20250106	10570	-47.59	20240320	5260	5.32	20241202	1.95	N	023810	500	50 억	39283	N	N	0	N	N
108	20250107	140328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5560	20	2	0.36	52975780	9537	18.57	5540	5650	5480	7200	3880	5540	5554.76	0.39	184	5960	5750	5530	5320	5100	5640	5210	50	1660	500	3980	10	1	10000000	556	5.00	0.46	12	0.10	1112.00	12029.00	10570	20240320	-47.40	5260	20241202	5.70	5750	-3.30	20250103	5310	4.71	20250106	10570	-47.40	20240320	5260	5.70	20241202	1.95	N	023810	500	50 억	39283	N	N	0	N	N
109	20250107	130328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5540	0	3	0.00	51317780	9237	17.99	5540	5650	5480	7200	3880	5540	5555.68	0.39	186	5960	5750	5530	5320	5100	5640	5210	50	1660	500	3980	10	1	10000000	554	4.98	0.46	12	0.09	1112.00	12029.00	10570	20240320	-47.59	5260	20241202	5.32	5750	-3.65	20250103	5310	4.33	20250106	10570	-47.59	20240320	5260	5.32	20241202	1.95	N	023810	500	50 억	39283	N	N	0	N	N
110	20250107	120328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5590	50	2	0.90	22444820	4024	7.84	5540	5650	5540	7200	3880	5540	5577.74	0.39	98	5960	5750	5530	5320	5100	5640	5210	50	1660	500	3980	10	1	10000000	559	5.03	0.46	12	0.04	1112.00	12029.00	10570	20240320	-47.11	5260	20241202	6.27	5750	-2.78	20250103	5310	5.27	20250106	10570	-47.11	20240320	5260	6.27	20241202	1.95	N	023810	500	50 억	39283	N	N	0	N	N
111	20250107	110326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5600	60	2	1.08	21637290	3879	7.55	5540	5650	5540	7200	3880	5540	5578.06	0.39	95	5960	5750	5530	5320	5100	5640	5210	50	1660	500	3980	10	1	10000000	560	5.04	0.47	12	0.04	1112.00	12029.00	10570	20240320	-47.02	5260	20241202	6.46	5750	-2.61	20250103	5310	5.46	20250106	10570	-47.02	20240320	5260	6.46	20241202	1.95	N	023810	500	50 억	39283	N	N	0	N	N
112	20250107	100331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5600	60	2	1.08	13751000	2462	4.79	5540	5650	5540	7200	3880	5540	5585.30	0.39	89	5960	5750	5530	5320	5100	5640	5210	50	1660	500	3980	10	1	10000000	560	5.04	0.47	12	0.02	1112.00	12029.00	10570	20240320	-47.02	5260	20241202	6.46	5750	-2.61	20250103	5310	5.46	20250106	10570	-47.02	20240320	5260	6.46	20241202	1.95	N	023810	500	50 억	39283	N	N	0	N	N
113	20250107	090328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5600	60	2	1.08	1247970	225	0.44	5540	5600	5540	7200	3880	5540	5546.53	0.39	-7	5960	5750	5530	5320	5100	5640	5210	50	1660	500	3980	10	1	10000000	560	5.04	0.47	12	0.00	1112.00	12029.00	10570	20240320	-47.02	5260	20241202	6.46	5750	-2.61	20250103	5310	5.46	20250106	10570	-47.02	20240320	5260	6.46	20241202	1.95	N	023810	500	50 억	39283	N	N	0	N	N
114	20250106	160323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5540	-200	5	-3.48	280836570	51347	1019.19	5740	5740	5310	7460	4020	5740	5469.38	0.34	5058	5853	5796	5693	5636	5533	5825	5665	50	1720	500	4130	10	1	10000000	554	4.98	0.46	12	0.51	1112.00	12029.00	10570	20240320	-47.59	5260	20241202	5.32	5750	-3.65	20250103	5310	4.33	20250106	10570	-47.59	20240320	5260	5.32	20241202	1.94	N	023810	500	50 억	34232	N	N	0	N	N
115	20250106	150326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5570	-170	5	-2.96	274425020	50192	996.27	5740	5740	5310	7460	4020	5740	5467.51	0.34	5122	5853	5796	5693	5636	5533	5825	5665	50	1720	500	4130	10	1	10000000	557	5.01	0.46	12	0.50	1112.00	12029.00	10570	20240320	-47.30	5260	20241202	5.89	5750	-3.13	20250103	5310	4.90	20250106	10570	-47.30	20240320	5260	5.89	20241202	1.94	N	023810	500	50 억	34232	N	N	0	N	N
116	20250106	140325	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5620	-120	5	-2.09	248730080	45555	904.23	5740	5740	5310	7460	4020	5740	5460.00	0.34	5087	5853	5796	5693	5636	5533	5825	5665	50	1720	500	4130	10	1	10000000	562	5.05	0.47	12	0.46	1112.00	12029.00	10570	20240320	-46.83	5260	20241202	6.84	5750	-2.26	20250103	5310	5.84	20250106	10570	-46.83	20240320	5260	6.84	20241202	1.94	N	023810	500	50 억	34232	N	N	0	N	N
117	20250106	130323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5600	-140	5	-2.44	241225620	44212	877.57	5740	5740	5310	7460	4020	5740	5456.11	0.34	5957	5853	5796	5693	5636	5533	5825	5665	50	1720	500	4130	10	1	10000000	560	5.04	0.47	12	0.44	1112.00	12029.00	10570	20240320	-47.02	5260	20241202	6.46	5750	-2.61	20250103	5310	5.46	20250106	10570	-47.02	20240320	5260	6.46	20241202	1.94	N	023810	500	50 억	34232	N	N	0	N	N
118	20250106	120322	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5570	-170	5	-2.96	229387670	42087	835.39	5740	5740	5310	7460	4020	5740	5450.32	0.34	6208	5853	5796	5693	5636	5533	5825	5665	50	1720	500	4130	10	1	10000000	557	5.01	0.46	12	0.42	1112.00	12029.00	10570	20240320	-47.30	5260	20241202	5.89	5750	-3.13	20250103	5310	4.90	20250106	10570	-47.30	20240320	5260	5.89	20241202	1.94	N	023810	500	50 억	34232	N	N	0	N	N
119	20250106	110323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5580	-160	5	-2.79	202616760	37269	739.76	5740	5740	5310	7460	4020	5740	5436.60	0.34	6163	5853	5796	5693	5636	5533	5825	5665	50	1720	500	4130	10	1	10000000	558	5.02	0.46	12	0.37	1112.00	12029.00	10570	20240320	-47.21	5260	20241202	6.08	5750	-2.96	20250103	5310	5.08	20250106	10570	-47.21	20240320	5260	6.08	20241202	1.94	N	023810	500	50 억	34232	N	N	0	N	N
120	20250106	100322	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5530	-210	5	-3.66	189685770	34940	693.53	5740	5740	5310	7460	4020	5740	5428.90	0.34	6166	5853	5796	5693	5636	5533	5825	5665	50	1720	500	4130	10	1	10000000	553	4.97	0.46	12	0.35	1112.00	12029.00	10570	20240320	-47.68	5260	20241202	5.13	5750	-3.83	20250103	5310	4.14	20250106	10570	-47.68	20240320	5260	5.13	20241202	1.94	N	023810	500	50 억	34232	N	N	0	N	N
121	20250106	090320	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5450	-290	5	-5.05	158235660	29220	579.99	5740	5740	5310	7460	4020	5740	5415.32	0.34	5896	5853	5796	5693	5636	5533	5825	5665	50	1720	500	4130	10	1	10000000	545	4.90	0.45	12	0.29	1112.00	12029.00	10570	20240320	-48.44	5260	20241202	3.61	5750	-5.22	20250103	5310	2.64	20250106	10570	-48.44	20240320	5260	3.61	20241202	1.94	N	023810	500	50 억	34232	N	N	0	N	N
122	20250103	160321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5740	150	2	2.68	28714050	5038	58.59	5590	5750	5590	7260	3920	5590	5699.49	0.34	502	5790	5690	5640	5540	5490	5665	5515	50	1670	500	4020	10	1	10000000	574	5.16	0.48	12	0.05	1112.00	12029.00	10570	20240320	-45.70	5260	20241202	9.13	5750	-0.17	20250103	5590	2.68	20250103	10570	-45.70	20240320	5260	9.13	20241202	1.93	N	023810	500	50 억	33730	N	N	0	N	N
123	20250103	150321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	130	2	2.33	24817690	4356	50.66	5590	5750	5590	7260	3920	5590	5697.36	0.34	290	5790	5690	5640	5540	5490	5665	5515	50	1670	500	4020	10	1	10000000	572	5.14	0.48	12	0.04	1112.00	12029.00	10570	20240320	-45.88	5260	20241202	8.75	5750	-0.52	20250103	5590	2.33	20250103	10570	-45.88	20240320	5260	8.75	20241202	1.93	N	023810	500	50 억	33730	N	N	0	N	N
124	20250103	140321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5730	140	2	2.50	19414220	3411	39.67	5590	5750	5590	7260	3920	5590	5691.65	0.34	214	5790	5690	5640	5540	5490	5665	5515	50	1670	500	4020	10	1	10000000	573	5.15	0.48	12	0.03	1112.00	12029.00	10570	20240320	-45.79	5260	20241202	8.94	5750	-0.35	20250103	5590	2.50	20250103	10570	-45.79	20240320	5260	8.94	20241202	1.93	N	023810	500	50 억	33730	N	N	0	N	N
125	20250103	130321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	110	2	1.97	14250770	2506	29.14	5590	5750	5590	7260	3920	5590	5686.66	0.34	203	5790	5690	5640	5540	5490	5665	5515	50	1670	500	4020	10	1	10000000	570	5.13	0.47	12	0.03	1112.00	12029.00	10570	20240320	-46.07	5260	20241202	8.37	5750	-0.87	20250103	5590	1.97	20250103	10570	-46.07	20240320	5260	8.37	20241202	1.93	N	023810	500	50 억	33730	N	N	0	N	N
126	20250103	120322	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	110	2	1.97	13869380	2439	28.36	5590	5750	5590	7260	3920	5590	5686.50	0.34	148	5790	5690	5640	5540	5490	5665	5515	50	1670	500	4020	10	1	10000000	570	5.13	0.47	12	0.02	1112.00	12029.00	10570	20240320	-46.07	5260	20241202	8.37	5750	-0.87	20250103	5590	1.97	20250103	10570	-46.07	20240320	5260	8.37	20241202	1.93	N	023810	500	50 억	33730	N	N	0	N	N
127	20250103	110321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5660	70	2	1.25	4784390	850	9.88	5590	5680	5590	7260	3920	5590	5628.69	0.34	83	5790	5690	5640	5540	5490	5665	5515	50	1670	500	4020	10	1	10000000	566	5.09	0.47	12	0.01	1112.00	12029.00	10570	20240320	-46.45	5260	20241202	7.60	5740	-1.39	20250102	5590	1.25	20250103	10570	-46.45	20240320	5260	7.60	20241202	1.93	N	023810	500	50 억	33730	N	N	0	N	N
128	20250103	100320	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5650	60	2	1.07	4309010	766	8.91	5590	5680	5590	7260	3920	5590	5625.34	0.34	140	5790	5690	5640	5540	5490	5665	5515	50	1670	500	4020	10	1	10000000	565	5.08	0.47	12	0.01	1112.00	12029.00	10570	20240320	-46.55	5260	20241202	7.41	5740	-1.57	20250102	5590	1.07	20250103	10570	-46.55	20240320	5260	7.41	20241202	1.93	N	023810	500	50 억	33730	N	N	0	N	N
129	20250103	090322	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5590	0	3	0.00	201240	36	0.42	5590	5590	5590	7260	3920	5590	5590.00	0.34	-5	5790	5690	5640	5540	5490	5665	5515	50	1670	500	4020	10	1	10000000	559	5.03	0.46	12	0.00	1112.00	12029.00	10570	20240320	-47.11	5260	20241202	6.27	5740	-2.61	20250102	5590	0.00	20250103	10570	-47.11	20240320	5260	6.27	20241202	1.93	N	023810	500	50 억	33730	N	N	0	N	N
130	20250102	160320	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5590	-180	5	-3.12	48479890	8599	62.82	5720	5740	5590	7500	4040	5770	5640.38	0.34	-328	5903	5836	5703	5636	5503	5870	5670	50	1730	500	4150	10	1	10000000	559	5.03	0.46	12	0.09	1112.00	12029.00	10570	20240320	-47.11	5260	20241202	6.27	5740	-2.61	20250102	5590	0.00	20250102	10570	-47.11	20240320	5260	6.27	20241202	1.91	N	023810	500	50 억	33990	N	N	0	N	N
131	20250102	150321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5650	-120	5	-2.08	33252400	5879	42.95	5720	5740	5610	7500	4040	5770	5656.13	0.34	-230	5903	5836	5703	5636	5503	5870	5670	50	1730	500	4150	10	1	10000000	565	5.08	0.47	12	0.06	1112.00	12029.00	10570	20240320	-46.55	5260	20241202	7.41	5740	-1.57	20250102	5610	0.71	20250102	10570	-46.55	20240320	5260	7.41	20241202	1.91	N	023810	500	50 억	33990	N	N	0	N	N
132	20250102	140318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5650	-120	5	-2.08	22190000	3922	28.65	5720	5740	5610	7500	4040	5770	5657.83	0.34	-304	5903	5836	5703	5636	5503	5870	5670	50	1730	500	4150	10	1	10000000	565	5.08	0.47	12	0.04	1112.00	12029.00	10570	20240320	-46.55	5260	20241202	7.41	5740	-1.57	20250102	5610	0.71	20250102	10570	-46.55	20240320	5260	7.41	20241202	1.91	N	023810	500	50 억	33990	N	N	0	N	N
133	20250102	130319	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5660	-110	5	-1.91	20299500	3587	26.20	5720	5740	5610	7500	4040	5770	5659.19	0.34	-223	5903	5836	5703	5636	5503	5870	5670	50	1730	500	4150	10	1	10000000	566	5.09	0.47	12	0.04	1112.00	12029.00	10570	20240320	-46.45	5260	20241202	7.60	5740	-1.39	20250102	5610	0.89	20250102	10570	-46.45	20240320	5260	7.60	20241202	1.91	N	023810	500	50 억	33990	N	N	0	N	N
134	20250102	120320	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5630	-140	5	-2.43	16730240	2953	21.57	5720	5740	5610	7500	4040	5770	5665.51	0.34	-91	5903	5836	5703	5636	5503	5870	5670	50	1730	500	4150	10	1	10000000	563	5.06	0.47	12	0.03	1112.00	12029.00	10570	20240320	-46.74	5260	20241202	7.03	5740	-1.92	20250102	5610	0.36	20250102	10570	-46.74	20240320	5260	7.03	20241202	1.91	N	023810	500	50 억	33990	N	N	0	N	N
135	20250102	110311	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	-80	5	-1.39	9052790	1594	11.64	5720	5740	5610	7500	4040	5770	5679.29	0.34	-63	5903	5836	5703	5636	5503	5870	5670	50	1730	500	4150	10	1	10000000	569	5.12	0.47	12	0.02	1112.00	12029.00	10570	20240320	-46.17	5260	20241202	8.17	5740	-0.87	20250102	5610	1.43	20250102	10570	-46.17	20240320	5260	8.17	20241202	1.91	N	023810	500	50 억	33990	N	N	0	N	N
136	20250102	100318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	-90	5	-1.56	1453500	255	1.86	5720	5740	5660	7500	4040	5770	5700.00	0.34	77	5903	5836	5703	5636	5503	5870	5670	50	1730	500	4150	10	1	10000000	568	5.11	0.47	12	0.00	1112.00	12029.00	10570	20240320	-46.26	5260	20241202	7.98	5740	-1.05	20250102	5660	0.35	20250102	10570	-46.26	20240320	5260	7.98	20241202	1.91	N	023810	500	50 억	33990	N	N	0	N	N
137	20250102	090316	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5770	0	3	0.00	0	0	0.00	0	0	0	7500	4040	5770	0.00	0.34	0	5903	5836	5703	5636	5503	5870	5670	50	1730	500	4150	10	1	10000000	577	5.19	0.48	12	0.00	1112.00	12029.00	10570	20240320	-45.41	5260	20241202	9.70	0	0.00	0	0	0.00	0	10570	-45.41	20240320	5260	9.70	20241202	1.91	N	023810	500	50 억	33990	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History