KissMeData/378850/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	15	2	0.52	32246125	11082	48.01	2905	2925	2900	3780	2040	2910	2909.77	0.78	-1079	2963	2936	2918	2891	2873	2932	2887	95	870	500	1860	5	1	18993623	556	2.29	0.49	12	0.06	1275.00	5925.00	5560	20240621	-47.39	2755	20241209	6.17	3085	-5.19	20250109	2900	0.86	20250124	5560	-47.39	20240621	2755	6.17	20241209	1.48	N	378850	500	94 억	148265	N	N	0	N	N
3	20250124	151250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	5	2	0.17	32015050	11003	47.67	2905	2925	2900	3780	2040	2910	2909.67	0.78	-1079	2963	2936	2918	2891	2873	2932	2887	95	870	500	1860	5	1	18993623	554	2.29	0.49	12	0.06	1275.00	5925.00	5560	20240621	-47.57	2755	20241209	5.81	3085	-5.51	20250109	2900	0.52	20250124	5560	-47.57	20240621	2755	5.81	20241209	1.48	N	378850	500	94 억	148265	N	N	0	N	N
4	20250124	141248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	0	3	0.00	25437205	8744	37.88	2905	2925	2900	3780	2040	2910	2909.10	0.78	-435	2963	2936	2918	2891	2873	2932	2887	95	870	500	1860	5	1	18993623	553	2.28	0.49	12	0.05	1275.00	5925.00	5560	20240621	-47.66	2755	20241209	5.63	3085	-5.67	20250109	2900	0.34	20250124	5560	-47.66	20240621	2755	5.63	20241209	1.48	N	378850	500	94 억	148265	N	N	0	N	N
5	20250124	131251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	0	3	0.00	21089730	7248	31.40	2905	2925	2900	3780	2040	2910	2909.73	0.78	-435	2963	2936	2918	2891	2873	2932	2887	95	870	500	1860	5	1	18993623	553	2.28	0.49	12	0.04	1275.00	5925.00	5560	20240621	-47.66	2755	20241209	5.63	3085	-5.67	20250109	2900	0.34	20250124	5560	-47.66	20240621	2755	5.63	20241209	1.48	N	378850	500	94 억	148265	N	N	0	N	N
6	20250124	121246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	0	3	0.00	20321465	6984	30.25	2905	2925	2900	3780	2040	2910	2909.72	0.78	-430	2963	2936	2918	2891	2873	2932	2887	95	870	500	1860	5	1	18993623	553	2.28	0.49	12	0.04	1275.00	5925.00	5560	20240621	-47.66	2755	20241209	5.63	3085	-5.67	20250109	2900	0.34	20250124	5560	-47.66	20240621	2755	5.63	20241209	1.48	N	378850	500	94 억	148265	N	N	0	N	N
7	20250124	111248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-10	5	-0.34	19387460	6663	28.86	2905	2925	2900	3780	2040	2910	2909.72	0.78	-461	2963	2936	2918	2891	2873	2932	2887	95	870	500	1860	5	1	18993623	551	2.27	0.49	12	0.04	1275.00	5925.00	5560	20240621	-47.84	2755	20241209	5.26	3085	-6.00	20250109	2900	0.00	20250124	5560	-47.84	20240621	2755	5.26	20241209	1.48	N	378850	500	94 억	148265	N	N	0	N	N
8	20250124	101244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	0	3	0.00	7939955	2725	11.80	2905	2925	2905	3780	2040	2910	2913.74	0.78	-257	2963	2936	2918	2891	2873	2932	2887	95	870	500	1860	5	1	18993623	553	2.28	0.49	12	0.01	1275.00	5925.00	5560	20240621	-47.66	2755	20241209	5.63	3085	-5.67	20250109	2900	0.34	20250123	5560	-47.66	20240621	2755	5.63	20241209	1.48	N	378850	500	94 억	148265	N	N	0	N	N
9	20250124	091254	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	15	2	0.52	2970705	1020	4.42	2905	2925	2905	3780	2040	2910	2912.46	0.78	-19	2963	2936	2918	2891	2873	2932	2887	95	870	500	1860	5	1	18993623	556	2.29	0.49	12	0.01	1275.00	5925.00	5560	20240621	-47.39	2755	20241209	6.17	3085	-5.19	20250109	2900	0.86	20250123	5560	-47.39	20240621	2755	6.17	20241209	1.48	N	378850	500	94 억	148265	N	N	0	N	N
10	20250123	161243	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-15	5	-0.51	63633380	21805	68.14	2910	2945	2900	3800	2050	2925	2918.30	0.81	-9581	2971	2947	2936	2912	2901	2942	2907	95	875	500	1870	5	1	18993623	553	2.28	0.49	12	0.11	1275.00	5925.00	5560	20240621	-47.66	2755	20241209	5.63	3085	-5.67	20250109	2900	0.34	20250123	5560	-47.66	20240621	2755	5.63	20241209	1.50	N	378850	500	94 억	154010	N	N	0	N	N
11	20250123	151241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	5	2	0.17	60766340	20820	65.06	2910	2945	2900	3800	2050	2925	2918.65	0.81	-9565	2971	2947	2936	2912	2901	2942	2907	95	875	500	1870	5	1	18993623	557	2.30	0.49	12	0.11	1275.00	5925.00	5560	20240621	-47.30	2755	20241209	6.35	3085	-5.02	20250109	2900	1.03	20250123	5560	-47.30	20240621	2755	6.35	20241209	1.50	N	378850	500	94 억	154010	N	N	0	N	N
12	20250123	141240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-5	5	-0.17	49213050	16868	52.71	2910	2945	2900	3800	2050	2925	2917.54	0.81	-7237	2971	2947	2936	2912	2901	2942	2907	95	875	500	1870	5	1	18993623	555	2.29	0.49	12	0.09	1275.00	5925.00	5560	20240621	-47.48	2755	20241209	5.99	3085	-5.35	20250109	2900	0.69	20250123	5560	-47.48	20240621	2755	5.99	20241209	1.50	N	378850	500	94 억	154010	N	N	0	N	N
13	20250123	131240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	5	2	0.17	34057300	11670	36.47	2910	2945	2900	3800	2050	2925	2918.36	0.81	-7230	2971	2947	2936	2912	2901	2942	2907	95	875	500	1870	5	1	18993623	557	2.30	0.49	12	0.06	1275.00	5925.00	5560	20240621	-47.30	2755	20241209	6.35	3085	-5.02	20250109	2900	1.03	20250123	5560	-47.30	20240621	2755	6.35	20241209	1.50	N	378850	500	94 억	154010	N	N	0	N	N
14	20250123	121242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	10	2	0.34	31575985	10820	33.81	2910	2945	2900	3800	2050	2925	2918.30	0.81	-7230	2971	2947	2936	2912	2901	2942	2907	95	875	500	1870	5	1	18993623	557	2.30	0.50	12	0.06	1275.00	5925.00	5560	20240621	-47.21	2755	20241209	6.53	3085	-4.86	20250109	2900	1.21	20250123	5560	-47.21	20240621	2755	6.53	20241209	1.50	N	378850	500	94 억	154010	N	N	0	N	N
15	20250123	111231	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-5	5	-0.17	20647060	7078	22.12	2910	2945	2900	3800	2050	2925	2917.08	0.81	-3725	2971	2947	2936	2912	2901	2942	2907	95	875	500	1870	5	1	18993623	555	2.29	0.49	12	0.04	1275.00	5925.00	5560	20240621	-47.48	2755	20241209	5.99	3085	-5.35	20250109	2900	0.69	20250123	5560	-47.48	20240621	2755	5.99	20241209	1.50	N	378850	500	94 억	154010	N	N	0	N	N
16	20250123	101240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-15	5	-0.51	15767880	5399	16.87	2910	2945	2900	3800	2050	2925	2920.52	0.81	-3399	2971	2947	2936	2912	2901	2942	2907	95	875	500	1870	5	1	18993623	553	2.28	0.49	12	0.03	1275.00	5925.00	5560	20240621	-47.66	2755	20241209	5.63	3085	-5.67	20250109	2900	0.34	20250123	5560	-47.66	20240621	2755	5.63	20241209	1.50	N	378850	500	94 억	154010	N	N	0	N	N
17	20250123	091242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	15	2	0.51	7450500	2543	7.95	2910	2945	2910	3800	2050	2925	2929.81	0.81	-1201	2971	2947	2936	2912	2901	2942	2907	95	875	500	1870	5	1	18993623	558	2.31	0.50	12	0.01	1275.00	5925.00	5560	20240621	-47.12	2755	20241209	6.72	3085	-4.70	20250109	2910	1.03	20250123	5560	-47.12	20240621	2755	6.72	20241209	1.50	N	378850	500	94 억	154010	N	N	0	N	N
18	20250122	161232	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	-25	5	-0.85	94019385	31998	92.25	2930	2960	2925	3835	2065	2950	2938.33	0.81	-3605	3016	2982	2961	2927	2906	3000	2945	95	885	500	1880	5	1	18993623	556	2.29	0.49	12	0.17	1275.00	5925.00	5560	20240621	-47.39	2755	20241209	6.17	3085	-5.19	20250109	2925	0.00	20250122	5560	-47.39	20240621	2755	6.17	20241209	1.53	N	378850	500	94 억	153958	N	N	4	N	N
19	20250122	151234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	-10	5	-0.34	85524375	29098	83.88	2930	2960	2925	3835	2065	2950	2939.18	0.81	-3286	3016	2982	2961	2927	2906	3000	2945	95	885	500	1880	5	1	18993623	558	2.31	0.50	12	0.15	1275.00	5925.00	5560	20240621	-47.12	2755	20241209	6.72	3085	-4.70	20250109	2925	0.51	20250122	5560	-47.12	20240621	2755	6.72	20241209	1.53	N	378850	500	94 억	153958	N	N	4	N	N
20	20250122	141231	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	-10	5	-0.34	68645240	23348	67.31	2930	2960	2925	3835	2065	2950	2940.09	0.81	-3441	3016	2982	2961	2927	2906	3000	2945	95	885	500	1880	5	1	18993623	558	2.31	0.50	12	0.12	1275.00	5925.00	5560	20240621	-47.12	2755	20241209	6.72	3085	-4.70	20250109	2925	0.51	20250122	5560	-47.12	20240621	2755	6.72	20241209	1.53	N	378850	500	94 억	153958	N	N	4	N	N
21	20250122	131233	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2945	-5	5	-0.17	66524985	22627	65.23	2930	2960	2925	3835	2065	2950	2940.07	0.81	-3441	3016	2982	2961	2927	2906	3000	2945	95	885	500	1880	5	1	18993623	559	2.31	0.50	12	0.12	1275.00	5925.00	5560	20240621	-47.03	2755	20241209	6.90	3085	-4.54	20250109	2925	0.68	20250122	5560	-47.03	20240621	2755	6.90	20241209	1.53	N	378850	500	94 억	153958	N	N	4	N	N
22	20250122	121231	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	-10	5	-0.34	61371290	20878	60.19	2930	2960	2925	3835	2065	2950	2939.52	0.81	-3344	3016	2982	2961	2927	2906	3000	2945	95	885	500	1880	5	1	18993623	558	2.31	0.50	12	0.11	1275.00	5925.00	5560	20240621	-47.12	2755	20241209	6.72	3085	-4.70	20250109	2925	0.51	20250122	5560	-47.12	20240621	2755	6.72	20241209	1.53	N	378850	500	94 억	153958	N	N	4	N	N
23	20250122	111233	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	-15	5	-0.51	55012575	18715	53.95	2930	2960	2925	3835	2065	2950	2939.49	0.81	-3450	3016	2982	2961	2927	2906	3000	2945	95	885	500	1880	5	1	18993623	557	2.30	0.50	12	0.10	1275.00	5925.00	5560	20240621	-47.21	2755	20241209	6.53	3085	-4.86	20250109	2925	0.34	20250122	5560	-47.21	20240621	2755	6.53	20241209	1.53	N	378850	500	94 억	153958	N	N	4	N	N
24	20250122	101231	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	0	3	0.00	26630440	9058	26.11	2930	2960	2930	3835	2065	2950	2939.99	0.81	-561	3016	2982	2961	2927	2906	3000	2945	95	885	500	1880	5	1	18993623	560	2.31	0.50	12	0.05	1275.00	5925.00	5560	20240621	-46.94	2755	20241209	7.08	3085	-4.38	20250109	2930	0.68	20250122	5560	-46.94	20240621	2755	7.08	20241209	1.53	N	378850	500	94 억	153958	N	N	4	N	N
25	20250122	091234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2945	-5	5	-0.17	15254120	5199	14.99	2930	2950	2930	3835	2065	2950	2934.05	0.81	-603	3016	2982	2961	2927	2906	3000	2945	95	885	500	1880	5	1	18993623	559	2.31	0.50	12	0.03	1275.00	5925.00	5560	20240621	-47.03	2755	20241209	6.90	3085	-4.54	20250109	2930	0.51	20250122	5560	-47.03	20240621	2755	6.90	20241209	1.53	N	378850	500	94 억	153958	N	N	4	N	N
26	20250121	161223	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	-30	5	-1.01	98781340	33433	137.32	2940	2995	2940	3870	2090	2980	2954.61	0.83	-3669	3010	2995	2985	2970	2960	2990	2965	95	890	500	1900	5	1	18993623	560	2.31	0.50	12	0.18	1275.00	5925.00	5560	20240621	-46.94	2755	20241209	7.08	3085	-4.38	20250109	2940	0.34	20250121	5560	-46.94	20240621	2755	7.08	20241209	1.53	N	378850	500	94 억	157589	N	N	4	N	N
27	20250121	151226	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2945	-35	5	-1.17	96706990	32730	134.44	2940	2995	2940	3870	2090	2980	2954.69	0.83	-3575	3010	2995	2985	2970	2960	2990	2965	95	890	500	1900	5	1	18993623	559	2.31	0.50	12	0.17	1275.00	5925.00	5560	20240621	-47.03	2755	20241209	6.90	3085	-4.54	20250109	2940	0.17	20250121	5560	-47.03	20240621	2755	6.90	20241209	1.53	N	378850	500	94 억	157589	N	N	9	N	N
28	20250121	141227	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	-10	5	-0.34	69549770	23533	96.66	2940	2995	2940	3870	2090	2980	2955.41	0.83	-3012	3010	2995	2985	2970	2960	2990	2965	95	890	500	1900	5	1	18993623	564	2.33	0.50	12	0.12	1275.00	5925.00	5560	20240621	-46.58	2755	20241209	7.80	3085	-3.73	20250109	2940	1.02	20250121	5560	-46.58	20240621	2755	7.80	20241209	1.53	N	378850	500	94 억	157589	N	N	9	N	N
29	20250121	131226	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	-25	5	-0.84	59857015	20259	83.21	2940	2995	2940	3870	2090	2980	2954.59	0.83	-2785	3010	2995	2985	2970	2960	2990	2965	95	890	500	1900	5	1	18993623	561	2.32	0.50	12	0.11	1275.00	5925.00	5560	20240621	-46.85	2755	20241209	7.26	3085	-4.21	20250109	2940	0.51	20250121	5560	-46.85	20240621	2755	7.26	20241209	1.53	N	378850	500	94 억	157589	N	N	9	N	N
30	20250121	121208	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-20	5	-0.67	58775315	19893	81.71	2940	2995	2940	3870	2090	2980	2954.57	0.83	-2419	3010	2995	2985	2970	2960	2990	2965	95	890	500	1900	5	1	18993623	562	2.32	0.50	12	0.10	1275.00	5925.00	5560	20240621	-46.76	2755	20241209	7.44	3085	-4.05	20250109	2940	0.68	20250121	5560	-46.76	20240621	2755	7.44	20241209	1.53	N	378850	500	94 억	157589	N	N	9	N	N
31	20250121	111123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	-30	5	-1.01	50121975	16960	69.66	2940	2995	2940	3870	2090	2980	2955.31	0.83	-2921	3010	2995	2985	2970	2960	2990	2965	95	890	500	1900	5	1	18993623	560	2.31	0.50	12	0.09	1275.00	5925.00	5560	20240621	-46.94	2755	20241209	7.08	3085	-4.38	20250109	2940	0.34	20250121	5560	-46.94	20240621	2755	7.08	20241209	1.53	N	378850	500	94 억	157589	N	N	9	N	N
32	20250121	101115	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	-25	5	-0.84	42362105	14334	58.88	2940	2995	2940	3870	2090	2980	2955.36	0.83	-1160	3010	2995	2985	2970	2960	2990	2965	95	890	500	1900	5	1	18993623	561	2.32	0.50	12	0.08	1275.00	5925.00	5560	20240621	-46.85	2755	20241209	7.26	3085	-4.21	20250109	2940	0.51	20250121	5560	-46.85	20240621	2755	7.26	20241209	1.53	N	378850	500	94 억	157589	N	N	9	N	N
33	20250121	091227	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-20	5	-0.67	19419350	6593	27.08	2940	2995	2940	3870	2090	2980	2945.45	0.83	577	3010	2995	2985	2970	2960	2990	2965	95	890	500	1900	5	1	18993623	562	2.32	0.50	12	0.03	1275.00	5925.00	5560	20240621	-46.76	2755	20241209	7.44	3085	-4.05	20250109	2940	0.68	20250121	5560	-46.76	20240621	2755	7.44	20241209	1.53	N	378850	500	94 억	157589	N	N	9	N	N
34	20250120	161213	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	-5	5	-0.17	72604640	24328	172.22	3000	3000	2975	3880	2090	2985	2984.41	0.83	-4607	3048	3016	2998	2966	2948	3007	2957	95	895	500	1910	5	1	18993623	566	2.34	0.50	12	0.13	1275.00	5925.00	5560	20240621	-46.40	2755	20241209	8.17	3085	-3.40	20250109	2970	0.34	20250102	5560	-46.40	20240621	2755	8.17	20241209	1.54	N	378850	500	94 억	158416	N	N	9	N	N
35	20250120	151226	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	-5	5	-0.17	68561745	22971	162.62	3000	3000	2975	3880	2090	2985	2984.71	0.83	-4405	3048	3016	2998	2966	2948	3007	2957	95	895	500	1910	5	1	18993623	566	2.34	0.50	12	0.12	1275.00	5925.00	5560	20240621	-46.40	2755	20241209	8.17	3085	-3.40	20250109	2970	0.34	20250102	5560	-46.40	20240621	2755	8.17	20241209	1.54	N	378850	500	94 억	158416	N	N	3	N	N
36	20250120	141224	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2985	0	3	0.00	60660220	20323	143.87	3000	3000	2975	3880	2090	2985	2984.81	0.83	-3494	3048	3016	2998	2966	2948	3007	2957	95	895	500	1910	5	1	18993623	567	2.34	0.50	12	0.11	1275.00	5925.00	5560	20240621	-46.31	2755	20241209	8.35	3085	-3.24	20250109	2970	0.51	20250102	5560	-46.31	20240621	2755	8.35	20241209	1.54	N	378850	500	94 억	158416	N	N	3	N	N
37	20250120	131223	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	-5	5	-0.17	56533930	18937	134.06	3000	3000	2975	3880	2090	2985	2985.37	0.83	-3496	3048	3016	2998	2966	2948	3007	2957	95	895	500	1910	5	1	18993623	566	2.34	0.50	12	0.10	1275.00	5925.00	5560	20240621	-46.40	2755	20241209	8.17	3085	-3.40	20250109	2970	0.34	20250102	5560	-46.40	20240621	2755	8.17	20241209	1.54	N	378850	500	94 억	158416	N	N	3	N	N
38	20250120	121227	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2985	0	3	0.00	36481095	12212	86.45	3000	3000	2985	3880	2090	2985	2987.32	0.83	-3516	3048	3016	2998	2966	2948	3007	2957	95	895	500	1910	5	1	18993623	567	2.34	0.50	12	0.06	1275.00	5925.00	5560	20240621	-46.31	2755	20241209	8.35	3085	-3.24	20250109	2970	0.51	20250102	5560	-46.31	20240621	2755	8.35	20241209	1.54	N	378850	500	94 억	158416	N	N	3	N	N
39	20250120	111225	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	5	2	0.17	24095820	8063	57.08	3000	3000	2985	3880	2090	2985	2988.44	0.83	-3378	3048	3016	2998	2966	2948	3007	2957	95	895	500	1910	5	1	18993623	568	2.35	0.50	12	0.04	1275.00	5925.00	5560	20240621	-46.22	2755	20241209	8.53	3085	-3.08	20250109	2970	0.67	20250102	5560	-46.22	20240621	2755	8.53	20241209	1.54	N	378850	500	94 억	158416	N	N	3	N	N
40	20250120	101224	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	5	2	0.17	19499040	6524	46.18	3000	3000	2985	3880	2090	2985	2988.82	0.83	-2816	3048	3016	2998	2966	2948	3007	2957	95	895	500	1910	5	1	18993623	568	2.35	0.50	12	0.03	1275.00	5925.00	5560	20240621	-46.22	2755	20241209	8.53	3085	-3.08	20250109	2970	0.67	20250102	5560	-46.22	20240621	2755	8.53	20241209	1.54	N	378850	500	94 억	158416	N	N	3	N	N
41	20250120	091226	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	5	2	0.17	1158640	387	2.74	3000	3000	2985	3880	2090	2985	2993.90	0.83	-211	3048	3016	2998	2966	2948	3007	2957	95	895	500	1910	5	1	18993623	568	2.35	0.50	12	0.00	1275.00	5925.00	5560	20240621	-46.22	2755	20241209	8.53	3085	-3.08	20250109	2970	0.67	20250102	5560	-46.22	20240621	2755	8.53	20241209	1.54	N	378850	500	94 억	158416	N	N	3	N	N
42	20250117	161219	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2985	-25	5	-0.83	42316085	14125	91.48	3010	3030	2980	3910	2110	3010	2995.84	0.84	-2035	3063	3036	3008	2981	2953	3050	2995	95	900	500	1920	5	1	18993623	567	2.34	0.50	12	0.07	1275.00	5925.00	5560	20240621	-46.31	2755	20241209	8.35	3085	-3.24	20250109	2970	0.51	20250102	5560	-46.31	20240621	2755	8.35	20241209	1.57	N	378850	500	94 억	160477	N	N	3	N	N
43	20250117	151215	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	-20	5	-0.66	39586420	13211	85.56	3010	3030	2980	3910	2110	3010	2996.47	0.84	-1874	3063	3036	3008	2981	2953	3050	2995	95	900	500	1920	5	1	18993623	568	2.35	0.50	12	0.07	1275.00	5925.00	5560	20240621	-46.22	2755	20241209	8.53	3085	-3.08	20250109	2970	0.67	20250102	5560	-46.22	20240621	2755	8.53	20241209	1.57	N	378850	500	94 억	160477	N	N	9	N	N
44	20250117	141223	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	-15	5	-0.50	36890735	12310	79.73	3010	3030	2980	3910	2110	3010	2996.81	0.84	-1866	3063	3036	3008	2981	2953	3050	2995	95	900	500	1920	5	1	18993623	569	2.35	0.51	12	0.06	1275.00	5925.00	5560	20240621	-46.13	2755	20241209	8.71	3085	-2.92	20250109	2970	0.84	20250102	5560	-46.13	20240621	2755	8.71	20241209	1.57	N	378850	500	94 억	160477	N	N	9	N	N
45	20250117	131223	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	-30	5	-1.00	35096395	11711	75.85	3010	3030	2980	3910	2110	3010	2996.87	0.84	-1776	3063	3036	3008	2981	2953	3050	2995	95	900	500	1920	5	1	18993623	566	2.34	0.50	12	0.06	1275.00	5925.00	5560	20240621	-46.40	2755	20241209	8.17	3085	-3.40	20250109	2970	0.34	20250102	5560	-46.40	20240621	2755	8.17	20241209	1.57	N	378850	500	94 억	160477	N	N	9	N	N
46	20250117	121224	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	-15	5	-0.50	16075160	5351	34.66	3010	3030	2995	3910	2110	3010	3004.14	0.84	-838	3063	3036	3008	2981	2953	3050	2995	95	900	500	1920	5	1	18993623	569	2.35	0.51	12	0.03	1275.00	5925.00	5560	20240621	-46.13	2755	20241209	8.71	3085	-2.92	20250109	2970	0.84	20250102	5560	-46.13	20240621	2755	8.71	20241209	1.57	N	378850	500	94 억	160477	N	N	9	N	N
47	20250117	111225	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	11045315	3674	23.80	3010	3030	3000	3910	2110	3010	3006.35	0.84	-128	3063	3036	3008	2981	2953	3050	2995	95	900	500	1920	5	1	18993623	570	2.35	0.51	12	0.02	1275.00	5925.00	5560	20240621	-46.04	2755	20241209	8.89	3085	-2.76	20250109	2970	1.01	20250102	5560	-46.04	20240621	2755	8.89	20241209	1.57	N	378850	500	94 억	160477	N	N	9	N	N
48	20250117	101224	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	6157770	2045	13.24	3010	3030	3000	3910	2110	3010	3011.13	0.84	-127	3063	3036	3008	2981	2953	3050	2995	95	900	500	1920	5	1	18993623	571	2.36	0.51	12	0.01	1275.00	5925.00	5560	20240621	-45.95	2755	20241209	9.07	3085	-2.59	20250109	2970	1.18	20250102	5560	-45.95	20240621	2755	9.07	20241209	1.57	N	378850	500	94 억	160477	N	N	9	N	N
49	20250117	091224	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	10	2	0.33	234935	78	0.51	3010	3025	3010	3910	2110	3010	3011.99	0.84	-9	3063	3036	3008	2981	2953	3050	2995	95	900	500	1920	5	1	18993623	574	2.37	0.51	12	0.00	1275.00	5925.00	5560	20240621	-45.68	2755	20241209	9.62	3085	-2.11	20250109	2970	1.68	20250102	5560	-45.68	20240621	2755	9.62	20241209	1.57	N	378850	500	94 억	160477	N	N	9	N	N
50	20250116	161215	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	30	2	1.01	46376300	15437	62.76	2980	3035	2980	3870	2090	2980	3004.23	0.85	-5114	3040	3010	2995	2965	2950	3002	2957	95	890	500	1900	5	1	18993623	572	2.36	0.51	12	0.08	1275.00	5925.00	5560	20240621	-45.86	2755	20241209	9.26	3085	-2.43	20250109	2970	1.35	20250102	5560	-45.86	20240621	2755	9.26	20241209	1.59	N	378850	500	94 억	161835	N	N	9	N	N
51	20250116	151115	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	20	2	0.67	45747460	15228	61.92	2980	3035	2980	3870	2090	2980	3004.17	0.85	-5127	3040	3010	2995	2965	2950	3002	2957	95	890	500	1900	5	1	18993623	570	2.35	0.51	12	0.08	1275.00	5925.00	5560	20240621	-46.04	2755	20241209	8.89	3085	-2.76	20250109	2970	1.01	20250102	5560	-46.04	20240621	2755	8.89	20241209	1.59	N	378850	500	94 억	161835	N	N	0	N	N
52	20250116	141220	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	35	2	1.17	43640850	14525	59.06	2980	3035	2980	3870	2090	2980	3004.53	0.85	-5157	3040	3010	2995	2965	2950	3002	2957	95	890	500	1900	5	1	18993623	573	2.36	0.51	12	0.08	1275.00	5925.00	5560	20240621	-45.77	2755	20241209	9.44	3085	-2.27	20250109	2970	1.52	20250102	5560	-45.77	20240621	2755	9.44	20241209	1.59	N	378850	500	94 억	161835	N	N	0	N	N
53	20250116	131220	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	40	2	1.34	39531395	13160	53.51	2980	3035	2980	3870	2090	2980	3003.91	0.85	-5457	3040	3010	2995	2965	2950	3002	2957	95	890	500	1900	5	1	18993623	574	2.37	0.51	12	0.07	1275.00	5925.00	5560	20240621	-45.68	2755	20241209	9.62	3085	-2.11	20250109	2970	1.68	20250102	5560	-45.68	20240621	2755	9.62	20241209	1.59	N	378850	500	94 억	161835	N	N	0	N	N
54	20250116	121220	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	45	2	1.51	28786380	9607	39.06	2980	3035	2980	3870	2090	2980	2996.40	0.85	-3319	3040	3010	2995	2965	2950	3002	2957	95	890	500	1900	5	1	18993623	575	2.37	0.51	12	0.05	1275.00	5925.00	5560	20240621	-45.59	2755	20241209	9.80	3085	-1.94	20250109	2970	1.85	20250102	5560	-45.59	20240621	2755	9.80	20241209	1.59	N	378850	500	94 억	161835	N	N	0	N	N
55	20250116	111220	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	30	2	1.01	27370250	9137	37.15	2980	3035	2980	3870	2090	2980	2995.54	0.85	-3542	3040	3010	2995	2965	2950	3002	2957	95	890	500	1900	5	1	18993623	572	2.36	0.51	12	0.05	1275.00	5925.00	5560	20240621	-45.86	2755	20241209	9.26	3085	-2.43	20250109	2970	1.35	20250102	5560	-45.86	20240621	2755	9.26	20241209	1.59	N	378850	500	94 억	161835	N	N	0	N	N
56	20250116	101222	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	10	2	0.34	11429895	3823	15.54	2980	2995	2980	3870	2090	2980	2989.77	0.85	-1169	3040	3010	2995	2965	2950	3002	2957	95	890	500	1900	5	1	18993623	568	2.35	0.50	12	0.02	1275.00	5925.00	5560	20240621	-46.22	2755	20241209	8.53	3085	-3.08	20250109	2970	0.67	20250102	5560	-46.22	20240621	2755	8.53	20241209	1.59	N	378850	500	94 억	161835	N	N	0	N	N
57	20250116	091224	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	15	2	0.50	5643670	1890	7.68	2980	2995	2980	3870	2090	2980	2986.07	0.85	133	3040	3010	2995	2965	2950	3002	2957	95	890	500	1900	5	1	18993623	569	2.35	0.51	12	0.01	1275.00	5925.00	5560	20240621	-46.13	2755	20241209	8.71	3085	-2.92	20250109	2970	0.84	20250102	5560	-46.13	20240621	2755	8.71	20241209	1.59	N	378850	500	94 억	161835	N	N	0	N	N
58	20250115	161216	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	0	3	0.00	72884740	24395	132.88	2985	3025	2980	3870	2090	2980	2987.69	0.87	-787	3060	3020	3000	2960	2940	3010	2950	95	890	500	1900	5	1	18993623	566	2.34	0.50	12	0.13	1275.00	5925.00	5560	20240621	-46.40	2755	20241209	8.17	3085	-3.40	20250109	2970	0.34	20250102	5560	-46.40	20240621	2755	8.17	20241209	1.60	N	378850	500	94 억	164453	N	N	2	N	N
59	20250115	151217	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	0	3	0.00	69135900	23137	126.03	2985	3025	2980	3870	2090	2980	2988.11	0.87	-752	3060	3020	3000	2960	2940	3010	2950	95	890	500	1900	5	1	18993623	566	2.34	0.50	12	0.12	1275.00	5925.00	5560	20240621	-46.40	2755	20241209	8.17	3085	-3.40	20250109	2970	0.34	20250102	5560	-46.40	20240621	2755	8.17	20241209	1.60	N	378850	500	94 억	164453	N	N	2	N	N
60	20250115	141212	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	10	2	0.34	43520945	14554	79.28	2985	3025	2980	3870	2090	2980	2990.31	0.87	-73	3060	3020	3000	2960	2940	3010	2950	95	890	500	1900	5	1	18993623	568	2.35	0.50	12	0.08	1275.00	5925.00	5560	20240621	-46.22	2755	20241209	8.53	3085	-3.08	20250109	2970	0.67	20250102	5560	-46.22	20240621	2755	8.53	20241209	1.60	N	378850	500	94 억	164453	N	N	2	N	N
61	20250115	131220	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	20	2	0.67	36772885	12300	67.00	2985	3025	2980	3870	2090	2980	2989.67	0.87	591	3060	3020	3000	2960	2940	3010	2950	95	890	500	1900	5	1	18993623	570	2.35	0.51	12	0.06	1275.00	5925.00	5560	20240621	-46.04	2755	20241209	8.89	3085	-2.76	20250109	2970	1.01	20250102	5560	-46.04	20240621	2755	8.89	20241209	1.60	N	378850	500	94 억	164453	N	N	2	N	N
62	20250115	121203	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	20	2	0.67	35238160	11788	64.21	2985	3025	2980	3870	2090	2980	2989.32	0.87	593	3060	3020	3000	2960	2940	3010	2950	95	890	500	1900	5	1	18993623	570	2.35	0.51	12	0.06	1275.00	5925.00	5560	20240621	-46.04	2755	20241209	8.89	3085	-2.76	20250109	2970	1.01	20250102	5560	-46.04	20240621	2755	8.89	20241209	1.60	N	378850	500	94 억	164453	N	N	2	N	N
63	20250115	111216	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2985	5	2	0.17	30554095	10222	55.68	2985	3025	2980	3870	2090	2980	2989.05	0.87	592	3060	3020	3000	2960	2940	3010	2950	95	890	500	1900	5	1	18993623	567	2.34	0.50	12	0.05	1275.00	5925.00	5560	20240621	-46.31	2755	20241209	8.35	3085	-3.24	20250109	2970	0.51	20250102	5560	-46.31	20240621	2755	8.35	20241209	1.60	N	378850	500	94 억	164453	N	N	2	N	N
64	20250115	101215	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	0	3	0.00	21116015	7059	38.45	2985	3025	2980	3870	2090	2980	2991.36	0.87	583	3060	3020	3000	2960	2940	3010	2950	95	890	500	1900	5	1	18993623	566	2.34	0.50	12	0.04	1275.00	5925.00	5560	20240621	-46.40	2755	20241209	8.17	3085	-3.40	20250109	2970	0.34	20250102	5560	-46.40	20240621	2755	8.17	20241209	1.60	N	378850	500	94 억	164453	N	N	2	N	N
65	20250115	091221	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	15	2	0.50	6931765	2305	12.56	2985	3025	2985	3870	2090	2980	3007.27	0.87	557	3060	3020	3000	2960	2940	3010	2950	95	890	500	1900	5	1	18993623	569	2.35	0.51	12	0.01	1275.00	5925.00	5560	20240621	-46.13	2755	20241209	8.71	3085	-2.92	20250109	2970	0.84	20250102	5560	-46.13	20240621	2755	8.71	20241209	1.60	N	378850	500	94 억	164453	N	N	2	N	N
66	20250114	161157	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	-15	5	-0.50	55073980	18358	85.73	2980	3040	2980	3890	2100	2995	3000.00	0.87	-925	3081	3037	3016	2972	2951	3027	2962	95	895	500	1910	5	1	18993623	566	2.34	0.50	12	0.10	1275.00	5925.00	5560	20240621	-46.40	2755	20241209	8.17	3085	-3.40	20250109	2970	0.34	20250102	5560	-46.40	20240621	2755	8.17	20241209	1.61	N	378850	500	94 억	165378	N	N	2	N	N
67	20250114	151215	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	20	2	0.67	44312090	14747	68.87	2980	3040	2980	3890	2100	2995	3004.82	0.87	-891	3081	3037	3016	2972	2951	3027	2962	95	895	500	1910	5	1	18993623	573	2.36	0.51	12	0.08	1275.00	5925.00	5560	20240621	-45.77	2755	20241209	9.44	3085	-2.27	20250109	2970	1.52	20250102	5560	-45.77	20240621	2755	9.44	20241209	1.61	N	378850	500	94 억	165378	N	N	13	N	N
68	20250114	141210	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	30	2	1.00	39495445	13146	61.39	2980	3040	2980	3890	2100	2995	3004.37	0.87	-1254	3081	3037	3016	2972	2951	3027	2962	95	895	500	1910	5	1	18993623	575	2.37	0.51	12	0.07	1275.00	5925.00	5560	20240621	-45.59	2755	20241209	9.80	3085	-1.94	20250109	2970	1.85	20250102	5560	-45.59	20240621	2755	9.80	20241209	1.61	N	378850	500	94 억	165378	N	N	13	N	N
69	20250114	131210	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	30	2	1.00	38398080	12783	59.70	2980	3040	2980	3890	2100	2995	3003.84	0.87	-1270	3081	3037	3016	2972	2951	3027	2962	95	895	500	1910	5	1	18993623	575	2.37	0.51	12	0.07	1275.00	5925.00	5560	20240621	-45.59	2755	20241209	9.80	3085	-1.94	20250109	2970	1.85	20250102	5560	-45.59	20240621	2755	9.80	20241209	1.61	N	378850	500	94 억	165378	N	N	13	N	N
70	20250114	121205	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	25	2	0.83	35553600	11842	55.30	2980	3040	2980	3890	2100	2995	3002.33	0.87	-1419	3081	3037	3016	2972	2951	3027	2962	95	895	500	1910	5	1	18993623	574	2.37	0.51	12	0.06	1275.00	5925.00	5560	20240621	-45.68	2755	20241209	9.62	3085	-2.11	20250109	2970	1.68	20250102	5560	-45.68	20240621	2755	9.62	20241209	1.61	N	378850	500	94 억	165378	N	N	13	N	N
71	20250114	111204	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3030	35	2	1.17	33435660	11141	52.03	2980	3040	2980	3890	2100	2995	3001.14	0.87	-1479	3081	3037	3016	2972	2951	3027	2962	95	895	500	1910	5	1	18993623	576	2.38	0.51	12	0.06	1275.00	5925.00	5560	20240621	-45.50	2755	20241209	9.98	3085	-1.78	20250109	2970	2.02	20250102	5560	-45.50	20240621	2755	9.98	20241209	1.61	N	378850	500	94 억	165378	N	N	13	N	N
72	20250114	101204	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	15	2	0.50	30829010	10282	48.02	2980	3035	2980	3890	2100	2995	2998.35	0.87	-1295	3081	3037	3016	2972	2951	3027	2962	95	895	500	1910	5	1	18993623	572	2.36	0.51	12	0.05	1275.00	5925.00	5560	20240621	-45.86	2755	20241209	9.26	3085	-2.43	20250109	2970	1.35	20250102	5560	-45.86	20240621	2755	9.26	20241209	1.61	N	378850	500	94 억	165378	N	N	13	N	N
73	20250114	091209	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	-15	5	-0.50	4786565	1606	7.50	2980	2990	2980	3890	2100	2995	2980.43	0.87	462	3081	3037	3016	2972	2951	3027	2962	95	895	500	1910	5	1	18993623	566	2.34	0.50	12	0.01	1275.00	5925.00	5560	20240621	-46.40	2755	20241209	8.17	3085	-3.40	20250109	2970	0.34	20250102	5560	-46.40	20240621	2755	8.17	20241209	1.61	N	378850	500	94 억	165378	N	N	13	N	N
74	20250113	161151	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	-65	5	-2.12	62557215	20763	208.53	3060	3060	2995	3975	2145	3060	3013.07	0.88	-2114	3100	3080	3050	3030	3000	3090	3040	95	915	500	1950	5	1	18993623	569	2.35	0.51	12	0.11	1275.00	5925.00	5560	20240621	-46.13	2755	20241209	8.71	3085	-2.92	20250109	2970	0.84	20250102	5560	-46.13	20240621	2755	8.71	20241209	1.61	N	378850	500	94 억	167514	N	N	13	N	N
75	20250113	151158	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	-50	5	-1.63	54784115	18168	182.46	3060	3060	3000	3975	2145	3060	3015.42	0.88	-2100	3100	3080	3050	3030	3000	3090	3040	95	915	500	1950	5	1	18993623	572	2.36	0.51	12	0.10	1275.00	5925.00	5560	20240621	-45.86	2755	20241209	9.26	3085	-2.43	20250109	2970	1.35	20250102	5560	-45.86	20240621	2755	9.26	20241209	1.61	N	378850	500	94 억	167514	N	N	17	N	N
76	20250113	141134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-60	5	-1.96	47809590	15845	159.13	3060	3060	3000	3975	2145	3060	3017.33	0.88	-1693	3100	3080	3050	3030	3000	3090	3040	95	915	500	1950	5	1	18993623	570	2.35	0.51	12	0.08	1275.00	5925.00	5560	20240621	-46.04	2755	20241209	8.89	3085	-2.76	20250109	2970	1.01	20250102	5560	-46.04	20240621	2755	8.89	20241209	1.61	N	378850	500	94 억	167514	N	N	17	N	N
77	20250113	131140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	-50	5	-1.63	34882455	11544	115.94	3060	3060	3000	3975	2145	3060	3021.70	0.88	-1667	3100	3080	3050	3030	3000	3090	3040	95	915	500	1950	5	1	18993623	572	2.36	0.51	12	0.06	1275.00	5925.00	5560	20240621	-45.86	2755	20241209	9.26	3085	-2.43	20250109	2970	1.35	20250102	5560	-45.86	20240621	2755	9.26	20241209	1.61	N	378850	500	94 억	167514	N	N	17	N	N
78	20250113	121145	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3045	-15	5	-0.49	31116245	10295	103.39	3060	3060	3000	3975	2145	3060	3022.46	0.88	-1679	3100	3080	3050	3030	3000	3090	3040	95	915	500	1950	5	1	18993623	578	2.39	0.51	12	0.05	1275.00	5925.00	5560	20240621	-45.23	2755	20241209	10.53	3085	-1.30	20250109	2970	2.53	20250102	5560	-45.23	20240621	2755	10.53	20241209	1.61	N	378850	500	94 억	167514	N	N	17	N	N
79	20250113	111141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	-50	5	-1.63	20801615	6876	69.06	3060	3060	3000	3975	2145	3060	3025.25	0.88	-1212	3100	3080	3050	3030	3000	3090	3040	95	915	500	1950	5	1	18993623	572	2.36	0.51	12	0.04	1275.00	5925.00	5560	20240621	-45.86	2755	20241209	9.26	3085	-2.43	20250109	2970	1.35	20250102	5560	-45.86	20240621	2755	9.26	20241209	1.61	N	378850	500	94 억	167514	N	N	17	N	N
80	20250113	101142	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3045	-15	5	-0.49	13755810	4547	45.67	3060	3060	3000	3975	2145	3060	3025.25	0.88	-152	3100	3080	3050	3030	3000	3090	3040	95	915	500	1950	5	1	18993623	578	2.39	0.51	12	0.02	1275.00	5925.00	5560	20240621	-45.23	2755	20241209	10.53	3085	-1.30	20250109	2970	2.53	20250102	5560	-45.23	20240621	2755	10.53	20241209	1.61	N	378850	500	94 억	167514	N	N	17	N	N
81	20250113	091148	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3030	-30	5	-0.98	1628000	533	5.35	3060	3060	3030	3975	2145	3060	3054.41	0.88	-325	3100	3080	3050	3030	3000	3090	3040	95	915	500	1950	5	1	18993623	576	2.38	0.51	12	0.00	1275.00	5925.00	5560	20240621	-45.50	2755	20241209	9.98	3085	-1.78	20250109	2970	2.02	20250102	5560	-45.50	20240621	2755	9.98	20241209	1.61	N	378850	500	94 억	167514	N	N	17	N	N
82	20250110	161121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3060	10	2	0.33	30096260	9857	32.80	3045	3070	3020	3965	2135	3050	3053.29	0.88	-274	3130	3090	3045	3005	2960	3067	2982	95	915	500	1950	5	1	18993623	581	2.40	0.52	12	0.05	1275.00	5925.00	5560	20240621	-44.96	2755	20241209	11.07	3085	-0.81	20250109	2970	3.03	20250102	5560	-44.96	20240621	2755	11.07	20241209	1.63	N	378850	500	94 억	167894	N	N	17	N	N
83	20250110	151130	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3065	15	2	0.49	29061710	9519	31.67	3045	3070	3020	3965	2135	3050	3053.02	0.88	-326	3130	3090	3045	3005	2960	3067	2982	95	915	500	1950	5	1	18993623	582	2.40	0.52	12	0.05	1275.00	5925.00	5560	20240621	-44.87	2755	20241209	11.25	3085	-0.65	20250109	2970	3.20	20250102	5560	-44.87	20240621	2755	11.25	20241209	1.63	N	378850	500	94 억	167894	N	N	0	N	N
84	20250110	141135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3060	10	2	0.33	25820780	8461	28.15	3045	3070	3020	3965	2135	3050	3051.74	0.88	-343	3130	3090	3045	3005	2960	3067	2982	95	915	500	1950	5	1	18993623	581	2.40	0.52	12	0.04	1275.00	5925.00	5560	20240621	-44.96	2755	20241209	11.07	3085	-0.81	20250109	2970	3.03	20250102	5560	-44.96	20240621	2755	11.07	20241209	1.63	N	378850	500	94 억	167894	N	N	0	N	N
85	20250110	131136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3060	10	2	0.33	22214180	7282	24.23	3045	3070	3020	3965	2135	3050	3050.56	0.88	-598	3130	3090	3045	3005	2960	3067	2982	95	915	500	1950	5	1	18993623	581	2.40	0.52	12	0.04	1275.00	5925.00	5560	20240621	-44.96	2755	20241209	11.07	3085	-0.81	20250109	2970	3.03	20250102	5560	-44.96	20240621	2755	11.07	20241209	1.63	N	378850	500	94 억	167894	N	N	0	N	N
86	20250110	121138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3065	15	2	0.49	20904510	6854	22.81	3045	3070	3020	3965	2135	3050	3049.97	0.88	-580	3130	3090	3045	3005	2960	3067	2982	95	915	500	1950	5	1	18993623	582	2.40	0.52	12	0.04	1275.00	5925.00	5560	20240621	-44.87	2755	20241209	11.25	3085	-0.65	20250109	2970	3.20	20250102	5560	-44.87	20240621	2755	11.25	20241209	1.63	N	378850	500	94 억	167894	N	N	0	N	N
87	20250110	111134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3055	5	2	0.16	17720740	5812	19.34	3045	3070	3020	3965	2135	3050	3048.99	0.88	-824	3130	3090	3045	3005	2960	3067	2982	95	915	500	1950	5	1	18993623	580	2.40	0.52	12	0.03	1275.00	5925.00	5560	20240621	-45.05	2755	20241209	10.89	3085	-0.97	20250109	2970	2.86	20250102	5560	-45.05	20240621	2755	10.89	20241209	1.63	N	378850	500	94 억	167894	N	N	0	N	N
88	20250110	101131	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3050	0	3	0.00	12157820	3989	13.27	3045	3070	3020	3965	2135	3050	3047.84	0.88	-215	3130	3090	3045	3005	2960	3067	2982	95	915	500	1950	5	1	18993623	579	2.39	0.51	12	0.02	1275.00	5925.00	5560	20240621	-45.14	2755	20241209	10.71	3085	-1.13	20250109	2970	2.69	20250102	5560	-45.14	20240621	2755	10.71	20241209	1.63	N	378850	500	94 억	167894	N	N	0	N	N
89	20250110	091138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3040	-10	5	-0.33	1308885	432	1.44	3045	3045	3020	3965	2135	3050	3029.83	0.88	-1	3130	3090	3045	3005	2960	3067	2982	95	915	500	1950	5	1	18993623	577	2.38	0.51	12	0.00	1275.00	5925.00	5560	20240621	-45.32	2755	20241209	10.34	3085	-1.46	20250109	2970	2.36	20250102	5560	-45.32	20240621	2755	10.34	20241209	1.63	N	378850	500	94 억	167894	N	N	0	N	N
90	20250109	161124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3050	-10	5	-0.33	90817820	29783	295.76	3060	3085	3000	3975	2145	3060	3049.32	0.89	-934	3080	3070	3055	3045	3030	3075	3050	95	915	500	1950	5	1	18993623	579	2.39	0.51	12	0.16	1275.00	5925.00	5560	20240621	-45.14	2755	20241209	10.71	3085	-1.13	20250109	2970	2.69	20250102	5560	-45.14	20240621	2755	10.71	20241209	1.67	N	378850	500	94 억	168783	N	N	11	N	N
91	20250109	151121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3030	-30	5	-0.98	84650785	27747	275.54	3060	3085	3000	3975	2145	3060	3050.81	0.89	-511	3080	3070	3055	3045	3030	3075	3050	95	915	500	1950	5	1	18993623	576	2.38	0.51	12	0.15	1275.00	5925.00	5560	20240621	-45.50	2755	20241209	9.98	3085	-1.78	20250109	2970	2.02	20250102	5560	-45.50	20240621	2755	9.98	20241209	1.67	N	378850	500	94 억	168783	N	N	11	N	N
92	20250109	141129	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	-35	5	-1.14	68887990	22513	223.57	3060	3085	3020	3975	2145	3060	3059.92	0.89	-495	3080	3070	3055	3045	3030	3075	3050	95	915	500	1950	5	1	18993623	575	2.37	0.51	12	0.12	1275.00	5925.00	5560	20240621	-45.59	2755	20241209	9.80	3085	-1.94	20250109	2970	1.85	20250102	5560	-45.59	20240621	2755	9.80	20241209	1.67	N	378850	500	94 억	168783	N	N	11	N	N
93	20250109	131128	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3060	0	3	0.00	49326650	16084	159.72	3060	3085	3055	3975	2145	3060	3066.81	0.89	-1057	3080	3070	3055	3045	3030	3075	3050	95	915	500	1950	5	1	18993623	581	2.40	0.52	12	0.08	1275.00	5925.00	5560	20240621	-44.96	2755	20241209	11.07	3085	-0.81	20250109	2970	3.03	20250102	5560	-44.96	20240621	2755	11.07	20241209	1.67	N	378850	500	94 억	168783	N	N	11	N	N
94	20250109	121128	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3060	0	3	0.00	37262390	12150	120.66	3060	3085	3055	3975	2145	3060	3066.86	0.89	-498	3080	3070	3055	3045	3030	3075	3050	95	915	500	1950	5	1	18993623	581	2.40	0.52	12	0.06	1275.00	5925.00	5560	20240621	-44.96	2755	20241209	11.07	3085	-0.81	20250109	2970	3.03	20250102	5560	-44.96	20240621	2755	11.07	20241209	1.67	N	378850	500	94 억	168783	N	N	11	N	N
95	20250109	111132	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3085	25	2	0.82	27872760	9086	90.23	3060	3085	3055	3975	2145	3060	3067.66	0.89	-365	3080	3070	3055	3045	3030	3075	3050	95	915	500	1950	5	1	18993623	586	2.42	0.52	12	0.05	1275.00	5925.00	5560	20240621	-44.51	2755	20241209	11.98	3085	0.00	20250109	2970	3.87	20250102	5560	-44.51	20240621	2755	11.98	20241209	1.67	N	378850	500	94 억	168783	N	N	11	N	N
96	20250109	101130	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3070	10	2	0.33	15303140	4992	49.57	3060	3080	3055	3975	2145	3060	3065.53	0.89	-619	3080	3070	3055	3045	3030	3075	3050	95	915	500	1950	5	1	18993623	583	2.41	0.52	12	0.03	1275.00	5925.00	5560	20240621	-44.78	2755	20241209	11.43	3080	0.00	20250106	2970	3.37	20250102	5560	-44.78	20240621	2755	11.43	20241209	1.67	N	378850	500	94 억	168783	N	N	11	N	N
97	20250109	091134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3075	15	2	0.49	1976885	645	6.41	3060	3075	3060	3975	2145	3060	3064.94	0.89	-527	3080	3070	3055	3045	3030	3075	3050	95	915	500	1950	5	1	18993623	584	2.41	0.52	12	0.00	1275.00	5925.00	5560	20240621	-44.69	2755	20241209	11.62	3080	-0.16	20250106	2970	3.54	20250102	5560	-44.69	20240621	2755	11.62	20241209	1.67	N	378850	500	94 억	168783	N	N	11	N	N
98	20250108	161118	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3060	15	2	0.49	30580935	10021	51.22	3045	3065	3040	3955	2135	3045	3052.49	0.89	624	3078	3061	3048	3031	3018	3070	3040	95	910	500	1940	5	1	18993623	581	2.40	0.52	12	0.05	1275.00	5925.00	5560	20240621	-44.96	2755	20241209	11.07	3080	-0.65	20250106	2970	3.03	20250102	5560	-44.96	20240621	2755	11.07	20241209	1.67	N	378850	500	94 억	168159	N	N	11	N	N
99	20250108	151123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3060	15	2	0.49	30173955	9888	50.54	3045	3065	3040	3955	2135	3045	3052.38	0.89	620	3078	3061	3048	3031	3018	3070	3040	95	910	500	1940	5	1	18993623	581	2.40	0.52	12	0.05	1275.00	5925.00	5560	20240621	-44.96	2755	20241209	11.07	3080	-0.65	20250106	2970	3.03	20250102	5560	-44.96	20240621	2755	11.07	20241209	1.67	N	378850	500	94 억	168159	N	N	5	N	N
100	20250108	141126	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3055	10	2	0.33	20400350	6694	34.22	3045	3060	3040	3955	2135	3045	3048.05	0.89	288	3078	3061	3048	3031	3018	3070	3040	95	910	500	1940	5	1	18993623	580	2.40	0.52	12	0.04	1275.00	5925.00	5560	20240621	-45.05	2755	20241209	10.89	3080	-0.81	20250106	2970	2.86	20250102	5560	-45.05	20240621	2755	10.89	20241209	1.67	N	378850	500	94 억	168159	N	N	5	N	N
101	20250108	131124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3055	10	2	0.33	16625400	5456	27.89	3045	3060	3040	3955	2135	3045	3047.71	0.89	286	3078	3061	3048	3031	3018	3070	3040	95	910	500	1940	5	1	18993623	580	2.40	0.52	12	0.03	1275.00	5925.00	5560	20240621	-45.05	2755	20241209	10.89	3080	-0.81	20250106	2970	2.86	20250102	5560	-45.05	20240621	2755	10.89	20241209	1.67	N	378850	500	94 억	168159	N	N	5	N	N
102	20250108	121121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3050	5	2	0.16	11806330	3877	19.82	3045	3060	3040	3955	2135	3045	3045.31	0.89	282	3078	3061	3048	3031	3018	3070	3040	95	910	500	1940	5	1	18993623	579	2.39	0.51	12	0.02	1275.00	5925.00	5560	20240621	-45.14	2755	20241209	10.71	3080	-0.97	20250106	2970	2.69	20250102	5560	-45.14	20240621	2755	10.71	20241209	1.67	N	378850	500	94 억	168159	N	N	5	N	N
103	20250108	111122	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3045	0	3	0.00	11458630	3763	19.23	3045	3060	3040	3955	2135	3045	3045.11	0.89	282	3078	3061	3048	3031	3018	3070	3040	95	910	500	1940	5	1	18993623	578	2.39	0.51	12	0.02	1275.00	5925.00	5560	20240621	-45.23	2755	20241209	10.53	3080	-1.14	20250106	2970	2.53	20250102	5560	-45.23	20240621	2755	10.53	20241209	1.67	N	378850	500	94 억	168159	N	N	5	N	N
104	20250108	101123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3050	5	2	0.16	5648090	1854	9.48	3045	3060	3040	3955	2135	3045	3048.44	0.89	312	3078	3061	3048	3031	3018	3070	3040	95	910	500	1940	5	1	18993623	579	2.39	0.51	12	0.01	1275.00	5925.00	5560	20240621	-45.14	2755	20241209	10.71	3080	-0.97	20250106	2970	2.69	20250102	5560	-45.14	20240621	2755	10.71	20241209	1.67	N	378850	500	94 억	168159	N	N	5	N	N
105	20250108	091123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3050	5	2	0.16	3594035	1180	6.03	3045	3060	3045	3955	2135	3045	3054.35	0.89	-20	3078	3061	3048	3031	3018	3070	3040	95	910	500	1940	5	1	18993623	579	2.39	0.51	12	0.01	1275.00	5925.00	5560	20240621	-45.14	2755	20241209	10.71	3080	-0.97	20250106	2970	2.69	20250102	5560	-45.14	20240621	2755	10.71	20241209	1.67	N	378850	500	94 억	168159	N	N	5	N	N
106	20250107	161111	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3045	0	3	0.00	59491295	19524	62.25	3040	3065	3035	3955	2135	3045	3047.09	0.92	-219	3118	3081	3043	3006	2968	3062	2987	95	910	500	1940	5	1	18993623	578	2.39	0.51	12	0.10	1275.00	5925.00	5560	20240621	-45.23	2755	20241209	10.53	3080	-1.14	20250106	2970	2.53	20250102	5560	-45.23	20240621	2755	10.53	20241209	1.66	N	378850	500	94 억	174973	N	N	5	N	N
107	20250107	151115	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3045	0	3	0.00	59101535	19396	61.84	3040	3065	3035	3955	2135	3045	3047.10	0.92	-219	3118	3081	3043	3006	2968	3062	2987	95	910	500	1940	5	1	18993623	578	2.39	0.51	12	0.10	1275.00	5925.00	5560	20240621	-45.23	2755	20241209	10.53	3080	-1.14	20250106	2970	2.53	20250102	5560	-45.23	20240621	2755	10.53	20241209	1.66	N	378850	500	94 억	174973	N	N	0	N	N
108	20250107	141113	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3050	5	2	0.16	52676185	17286	55.11	3040	3065	3035	3955	2135	3045	3047.33	0.92	-219	3118	3081	3043	3006	2968	3062	2987	95	910	500	1940	5	1	18993623	579	2.39	0.51	12	0.09	1275.00	5925.00	5560	20240621	-45.14	2755	20241209	10.71	3080	-0.97	20250106	2970	2.69	20250102	5560	-45.14	20240621	2755	10.71	20241209	1.66	N	378850	500	94 억	174973	N	N	0	N	N
109	20250107	131113	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3050	5	2	0.16	42146275	13834	44.11	3040	3065	3035	3955	2135	3045	3046.57	0.92	-297	3118	3081	3043	3006	2968	3062	2987	95	910	500	1940	5	1	18993623	579	2.39	0.51	12	0.07	1275.00	5925.00	5560	20240621	-45.14	2755	20241209	10.71	3080	-0.97	20250106	2970	2.69	20250102	5560	-45.14	20240621	2755	10.71	20241209	1.66	N	378850	500	94 억	174973	N	N	0	N	N
110	20250107	121115	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3050	5	2	0.16	35982650	11812	37.66	3040	3065	3035	3955	2135	3045	3046.28	0.92	-286	3118	3081	3043	3006	2968	3062	2987	95	910	500	1940	5	1	18993623	579	2.39	0.51	12	0.06	1275.00	5925.00	5560	20240621	-45.14	2755	20241209	10.71	3080	-0.97	20250106	2970	2.69	20250102	5560	-45.14	20240621	2755	10.71	20241209	1.66	N	378850	500	94 억	174973	N	N	0	N	N
111	20250107	111109	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3040	-5	5	-0.16	29372015	9645	30.75	3040	3065	3035	3955	2135	3045	3045.31	0.92	-291	3118	3081	3043	3006	2968	3062	2987	95	910	500	1940	5	1	18993623	577	2.38	0.51	12	0.05	1275.00	5925.00	5560	20240621	-45.32	2755	20241209	10.34	3080	-1.30	20250106	2970	2.36	20250102	5560	-45.32	20240621	2755	10.34	20241209	1.66	N	378850	500	94 억	174973	N	N	0	N	N
112	20250107	101115	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3050	5	2	0.16	23279795	7641	24.36	3040	3065	3040	3955	2135	3045	3046.69	0.92	-372	3118	3081	3043	3006	2968	3062	2987	95	910	500	1940	5	1	18993623	579	2.39	0.51	12	0.04	1275.00	5925.00	5560	20240621	-45.14	2755	20241209	10.71	3080	-0.97	20250106	2970	2.69	20250102	5560	-45.14	20240621	2755	10.71	20241209	1.66	N	378850	500	94 억	174973	N	N	0	N	N
113	20250107	091118	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3040	-5	5	-0.16	6661805	2190	6.98	3040	3045	3040	3955	2135	3045	3041.92	0.92	-125	3118	3081	3043	3006	2968	3062	2987	95	910	500	1940	5	1	18993623	577	2.38	0.51	12	0.01	1275.00	5925.00	5560	20240621	-45.32	2755	20241209	10.34	3080	-1.30	20250106	2970	2.36	20250102	5560	-45.32	20240621	2755	10.34	20241209	1.66	N	378850	500	94 억	174973	N	N	0	N	N
114	20250106	161100	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3045	-15	5	-0.49	95238215	31366	332.41	3060	3080	3005	3975	2145	3060	3036.35	0.93	-924	3100	3080	3045	3025	2990	3090	3035	95	915	500	1950	5	1	18993623	578	2.39	0.51	12	0.17	1275.00	5925.00	5560	20240621	-45.23	2755	20241209	10.53	3080	-1.14	20250106	2970	2.53	20250102	5560	-45.23	20240621	2755	10.53	20241209	1.67	N	378850	500	94 억	175910	N	N	0	N	N
115	20250106	151100	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3030	-30	5	-0.98	92701145	30530	323.55	3060	3080	3005	3975	2145	3060	3036.40	0.93	-832	3100	3080	3045	3025	2990	3090	3035	95	915	500	1950	5	1	18993623	576	2.38	0.51	12	0.16	1275.00	5925.00	5560	20240621	-45.50	2755	20241209	9.98	3080	-1.62	20250106	2970	2.02	20250102	5560	-45.50	20240621	2755	9.98	20241209	1.67	N	378850	500	94 억	175910	N	N	0	N	N
116	20250106	141101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3045	-15	5	-0.49	78786330	25925	274.75	3060	3080	3005	3975	2145	3060	3039.01	0.93	-734	3100	3080	3045	3025	2990	3090	3035	95	915	500	1950	5	1	18993623	578	2.39	0.51	12	0.14	1275.00	5925.00	5560	20240621	-45.23	2755	20241209	10.53	3080	-1.14	20250106	2970	2.53	20250102	5560	-45.23	20240621	2755	10.53	20241209	1.67	N	378850	500	94 억	175910	N	N	0	N	N
117	20250106	131050	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3040	-20	5	-0.65	68184570	22432	237.73	3060	3080	3005	3975	2145	3060	3039.61	0.93	-709	3100	3080	3045	3025	2990	3090	3035	95	915	500	1950	5	1	18993623	577	2.38	0.51	12	0.12	1275.00	5925.00	5560	20240621	-45.32	2755	20241209	10.34	3080	-1.30	20250106	2970	2.36	20250102	5560	-45.32	20240621	2755	10.34	20241209	1.67	N	378850	500	94 억	175910	N	N	0	N	N
118	20250106	121058	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3030	-30	5	-0.98	58773395	19338	204.94	3060	3080	3005	3975	2145	3060	3039.27	0.93	-325	3100	3080	3045	3025	2990	3090	3035	95	915	500	1950	5	1	18993623	576	2.38	0.51	12	0.10	1275.00	5925.00	5560	20240621	-45.50	2755	20241209	9.98	3080	-1.62	20250106	2970	2.02	20250102	5560	-45.50	20240621	2755	9.98	20241209	1.67	N	378850	500	94 억	175910	N	N	0	N	N
119	20250106	111054	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	-35	5	-1.14	56421305	18560	196.69	3060	3080	3005	3975	2145	3060	3039.94	0.93	-325	3100	3080	3045	3025	2990	3090	3035	95	915	500	1950	5	1	18993623	575	2.37	0.51	12	0.10	1275.00	5925.00	5560	20240621	-45.59	2755	20241209	9.80	3080	-1.79	20250106	2970	1.85	20250102	5560	-45.59	20240621	2755	9.80	20241209	1.67	N	378850	500	94 억	175910	N	N	0	N	N
120	20250106	101050	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3035	-25	5	-0.82	51288945	16863	178.71	3060	3080	3005	3975	2145	3060	3041.51	0.93	-212	3100	3080	3045	3025	2990	3090	3035	95	915	500	1950	5	1	18993623	576	2.38	0.51	12	0.09	1275.00	5925.00	5560	20240621	-45.41	2755	20241209	10.16	3080	-1.46	20250106	2970	2.19	20250102	5560	-45.41	20240621	2755	10.16	20241209	1.67	N	378850	500	94 억	175910	N	N	0	N	N
121	20250106	091051	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3075	15	2	0.49	10590755	3455	36.62	3060	3075	3060	3975	2145	3060	3065.34	0.93	-494	3100	3080	3045	3025	2990	3090	3035	95	915	500	1950	5	1	18993623	584	2.41	0.52	12	0.02	1275.00	5925.00	5560	20240621	-44.69	2755	20241209	11.62	3075	0.00	20250106	2970	3.54	20250102	5560	-44.69	20240621	2755	11.62	20241209	1.67	N	378850	500	94 억	175910	N	N	0	N	N
122	20250103	161046	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3060	10	2	0.33	28807830	9436	98.29	3025	3065	3010	3965	2135	3050	3052.97	0.93	-1207	3103	3076	3023	2996	2943	3090	3010	95	915	500	1950	5	1	18993623	581	2.40	0.52	12	0.05	1275.00	5925.00	5560	20240621	-44.96	2755	20241209	11.07	3065	-0.16	20250103	2970	3.03	20250102	5560	-44.96	20240621	2755	11.07	20241209	1.66	N	378850	500	94 억	177117	N	N	0	N	N
123	20250103	151049	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3055	5	2	0.16	28444080	9317	97.05	3025	3065	3010	3965	2135	3050	3052.92	0.93	-1178	3103	3076	3023	2996	2943	3090	3010	95	915	500	1950	5	1	18993623	580	2.40	0.52	12	0.05	1275.00	5925.00	5560	20240621	-45.05	2755	20241209	10.89	3065	-0.33	20250103	2970	2.86	20250102	5560	-45.05	20240621	2755	10.89	20241209	1.66	N	378850	500	94 억	177117	N	N	0	N	N
124	20250103	141049	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3050	0	3	0.00	23031920	7547	78.61	3025	3065	3010	3965	2135	3050	3051.80	0.93	-892	3103	3076	3023	2996	2943	3090	3010	95	915	500	1950	5	1	18993623	579	2.39	0.51	12	0.04	1275.00	5925.00	5560	20240621	-45.14	2755	20241209	10.71	3065	-0.49	20250103	2970	2.69	20250102	5560	-45.14	20240621	2755	10.71	20241209	1.66	N	378850	500	94 억	177117	N	N	0	N	N
125	20250103	131050	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3050	0	3	0.00	18404805	6031	62.82	3025	3065	3010	3965	2135	3050	3051.70	0.93	-127	3103	3076	3023	2996	2943	3090	3010	95	915	500	1950	5	1	18993623	579	2.39	0.51	12	0.03	1275.00	5925.00	5560	20240621	-45.14	2755	20241209	10.71	3065	-0.49	20250103	2970	2.69	20250102	5560	-45.14	20240621	2755	10.71	20241209	1.66	N	378850	500	94 억	177117	N	N	0	N	N
126	20250103	121049	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3050	0	3	0.00	14573240	4776	49.75	3025	3065	3010	3965	2135	3050	3051.35	0.93	-219	3103	3076	3023	2996	2943	3090	3010	95	915	500	1950	5	1	18993623	579	2.39	0.51	12	0.03	1275.00	5925.00	5560	20240621	-45.14	2755	20241209	10.71	3065	-0.49	20250103	2970	2.69	20250102	5560	-45.14	20240621	2755	10.71	20241209	1.66	N	378850	500	94 억	177117	N	N	0	N	N
127	20250103	111049	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3050	0	3	0.00	12026890	3941	41.05	3025	3065	3010	3965	2135	3050	3051.74	0.93	-87	3103	3076	3023	2996	2943	3090	3010	95	915	500	1950	5	1	18993623	579	2.39	0.51	12	0.02	1275.00	5925.00	5560	20240621	-45.14	2755	20241209	10.71	3065	-0.49	20250103	2970	2.69	20250102	5560	-45.14	20240621	2755	10.71	20241209	1.66	N	378850	500	94 억	177117	N	N	0	N	N
128	20250103	101046	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3050	0	3	0.00	8542750	2798	29.15	3025	3065	3010	3965	2135	3050	3053.16	0.93	-70	3103	3076	3023	2996	2943	3090	3010	95	915	500	1950	5	1	18993623	579	2.39	0.51	12	0.01	1275.00	5925.00	5560	20240621	-45.14	2755	20241209	10.71	3065	-0.49	20250103	2970	2.69	20250102	5560	-45.14	20240621	2755	10.71	20241209	1.66	N	378850	500	94 억	177117	N	N	0	N	N
129	20250103	091049	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3050	0	3	0.00	2994210	983	10.24	3025	3055	3010	3965	2135	3050	3045.99	0.93	29	3103	3076	3023	2996	2943	3090	3010	95	915	500	1950	5	1	18993623	579	2.39	0.51	12	0.01	1275.00	5925.00	5560	20240621	-45.14	2755	20241209	10.71	3055	-0.16	20250103	2970	2.69	20250102	5560	-45.14	20240621	2755	10.71	20241209	1.66	N	378850	500	94 억	177117	N	N	0	N	N
130	20250102	161036	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3050	50	2	1.67	28981725	9600	83.51	2970	3050	2970	3900	2100	3000	3018.93	0.93	1274	3043	3021	3003	2981	2963	3012	2972	95	900	500	1920	5	1	18993623	579	2.39	0.51	12	0.05	1275.00	5925.00	5560	20240621	-45.14	2755	20241209	10.71	3050	0.00	20250102	2970	2.69	20250102	5560	-45.14	20240621	2755	10.71	20241209	1.66	N	378850	500	94 억	176327	N	N	0	N	N
131	20250102	151039	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3030	30	2	1.00	25989980	8616	74.95	2970	3050	2970	3900	2100	3000	3016.48	0.93	946	3043	3021	3003	2981	2963	3012	2972	95	900	500	1920	5	1	18993623	576	2.38	0.51	12	0.05	1275.00	5925.00	5560	20240621	-45.50	2755	20241209	9.98	3050	-0.66	20250102	2970	2.02	20250102	5560	-45.50	20240621	2755	9.98	20241209	1.66	N	378850	500	94 억	176327	N	N	0	N	N
132	20250102	141035	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3035	35	2	1.17	22918220	7602	66.13	2970	3050	2970	3900	2100	3000	3014.76	0.93	16	3043	3021	3003	2981	2963	3012	2972	95	900	500	1920	5	1	18993623	576	2.38	0.51	12	0.04	1275.00	5925.00	5560	20240621	-45.41	2755	20241209	10.16	3050	-0.49	20250102	2970	2.19	20250102	5560	-45.41	20240621	2755	10.16	20241209	1.66	N	378850	500	94 억	176327	N	N	0	N	N
133	20250102	131040	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3035	35	2	1.17	22145315	7346	63.90	2970	3050	2970	3900	2100	3000	3014.61	0.93	46	3043	3021	3003	2981	2963	3012	2972	95	900	500	1920	5	1	18993623	576	2.38	0.51	12	0.04	1275.00	5925.00	5560	20240621	-45.41	2755	20241209	10.16	3050	-0.49	20250102	2970	2.19	20250102	5560	-45.41	20240621	2755	10.16	20241209	1.66	N	378850	500	94 억	176327	N	N	0	N	N
134	20250102	121036	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3030	30	2	1.00	21890650	7262	63.17	2970	3050	2970	3900	2100	3000	3014.41	0.93	46	3043	3021	3003	2981	2963	3012	2972	95	900	500	1920	5	1	18993623	576	2.38	0.51	12	0.04	1275.00	5925.00	5560	20240621	-45.50	2755	20241209	9.98	3050	-0.66	20250102	2970	2.02	20250102	5560	-45.50	20240621	2755	9.98	20241209	1.66	N	378850	500	94 억	176327	N	N	0	N	N
135	20250102	111027	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3045	45	2	1.50	17537660	5824	50.66	2970	3050	2970	3900	2100	3000	3011.27	0.93	-392	3043	3021	3003	2981	2963	3012	2972	95	900	500	1920	5	1	18993623	578	2.39	0.51	12	0.03	1275.00	5925.00	5560	20240621	-45.23	2755	20241209	10.53	3050	-0.16	20250102	2970	2.53	20250102	5560	-45.23	20240621	2755	10.53	20241209	1.66	N	378850	500	94 억	176327	N	N	0	N	N
136	20250102	101034	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	7010175	2342	20.37	2970	3015	2970	3900	2100	3000	2993.24	0.93	-1472	3043	3021	3003	2981	2963	3012	2972	95	900	500	1920	5	1	18993623	572	2.36	0.51	12	0.01	1275.00	5925.00	5560	20240621	-45.86	2755	20241209	9.26	3015	-0.17	20250102	2970	1.35	20250102	5560	-45.86	20240621	2755	9.26	20241209	1.66	N	378850	500	94 억	176327	N	N	0	N	N
137	20250102	091023	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3900	2100	3000	0.00	0.93	0	3043	3021	3003	2981	2963	3012	2972	95	900	500	1920	5	1	18993623	570	2.35	0.51	12	0.00	1275.00	5925.00	5560	20240621	-46.04	2755	20241209	8.89	0	0.00	0	0	0.00	0	5560	-46.04	20240621	2755	8.89	20241209	1.66	N	378850	500	94 억	176327	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History