KissMeData/005850/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160214	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31500	-50	5	-0.16	2126067400	67161	112.32	31300	32400	31250	41000	22100	31550	31656.35	16.41	-4393	32416	31982	31466	31032	30516	31725	30775	232	9450	500	23970	50	1	46448520	14631	4.36	0.76	12	0.14	7223.00	41618.00	47650	20240617	-33.89	28400	20241209	10.92	33100	-4.83	20250114	29800	5.70	20250108	47650	-33.89	20240617	28400	10.92	20241209	0.27	N	005850	500	232 억	7622064	N	N	19	N	N
3	20250124	150214	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31450	-100	5	-0.32	1986462700	62726	104.90	31300	32400	31250	41000	22100	31550	31668.89	16.41	-4531	32416	31982	31466	31032	30516	31725	30775	232	9450	500	23970	50	1	46448520	14608	4.35	0.76	12	0.14	7223.00	41618.00	47650	20240617	-34.00	28400	20241209	10.74	33100	-4.98	20250114	29800	5.54	20250108	47650	-34.00	20240617	28400	10.74	20241209	0.27	N	005850	500	232 억	7622064	N	N	439	N	N
4	20250124	140215	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31650	100	2	0.32	1568283600	49455	82.71	31300	32400	31250	41000	22100	31550	31711.33	16.41	-2330	32416	31982	31466	31032	30516	31725	30775	232	9450	500	23970	50	1	46448520	14701	4.38	0.76	12	0.11	7223.00	41618.00	47650	20240617	-33.58	28400	20241209	11.44	33100	-4.38	20250114	29800	6.21	20250108	47650	-33.58	20240617	28400	11.44	20241209	0.27	N	005850	500	232 억	7622064	N	N	439	N	N
5	20250124	130215	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31700	150	2	0.48	1216653550	38335	64.11	31300	32400	31250	41000	22100	31550	31737.41	16.41	-1488	32416	31982	31466	31032	30516	31725	30775	232	9450	500	23970	50	1	46448520	14724	4.39	0.76	12	0.08	7223.00	41618.00	47650	20240617	-33.47	28400	20241209	11.62	33100	-4.23	20250114	29800	6.38	20250108	47650	-33.47	20240617	28400	11.62	20241209	0.27	N	005850	500	232 억	7622064	N	N	439	N	N
6	20250124	120214	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31600	50	2	0.16	978282450	30806	51.52	31300	32400	31250	41000	22100	31550	31756.23	16.41	1391	32416	31982	31466	31032	30516	31725	30775	232	9450	500	23970	50	1	46448520	14678	4.37	0.76	12	0.07	7223.00	41618.00	47650	20240617	-33.68	28400	20241209	11.27	33100	-4.53	20250114	29800	6.04	20250108	47650	-33.68	20240617	28400	11.27	20241209	0.27	N	005850	500	232 억	7622064	N	N	439	N	N
7	20250124	110215	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31600	50	2	0.16	709570450	22333	37.35	31300	32400	31250	41000	22100	31550	31772.29	16.41	3463	32416	31982	31466	31032	30516	31725	30775	232	9450	500	23970	50	1	46448520	14678	4.37	0.76	12	0.05	7223.00	41618.00	47650	20240617	-33.68	28400	20241209	11.27	33100	-4.53	20250114	29800	6.04	20250108	47650	-33.68	20240617	28400	11.27	20241209	0.27	N	005850	500	232 억	7622064	N	N	439	N	N
8	20250124	100215	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32100	550	2	1.74	567567150	17859	29.87	31300	32400	31250	41000	22100	31550	31780.46	16.41	4943	32416	31982	31466	31032	30516	31725	30775	232	9450	500	23970	50	1	46448520	14910	4.44	0.77	12	0.04	7223.00	41618.00	47650	20240617	-32.63	28400	20241209	13.03	33100	-3.02	20250114	29800	7.72	20250108	47650	-32.63	20240617	28400	13.03	20241209	0.27	N	005850	500	232 억	7622064	N	N	439	N	N
9	20250124	090215	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31450	-100	5	-0.32	22445700	717	1.20	31300	31450	31300	41000	22100	31550	31305.02	16.41	213	32416	31982	31466	31032	30516	31725	30775	232	9450	500	23970	50	1	46448520	14608	4.35	0.76	12	0.00	7223.00	41618.00	47650	20240617	-34.00	28400	20241209	10.74	33100	-4.98	20250114	29800	5.54	20250108	47650	-34.00	20240617	28400	10.74	20241209	0.27	N	005850	500	232 억	7622064	N	N	439	N	N
10	20250123	160216	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31550	-50	5	-0.16	1863554850	59448	84.33	31750	31900	30950	41050	22150	31600	31347.50	16.39	5366	32866	32232	31566	30932	30266	31900	30600	232	9450	500	24010	50	1	46448520	14655	4.37	0.76	12	0.13	7223.00	41618.00	47650	20240617	-33.79	28400	20241209	11.09	33100	-4.68	20250114	29800	5.87	20250108	47650	-33.79	20240617	28400	11.09	20241209	0.27	N	005850	500	232 억	7611745	N	N	439	N	N
11	20250123	150213	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31450	-150	5	-0.47	1507141550	48150	68.30	31750	31750	30950	41050	22150	31600	31300.97	16.39	2640	32866	32232	31566	30932	30266	31900	30600	232	9450	500	24010	50	1	46448520	14608	4.35	0.76	12	0.10	7223.00	41618.00	47650	20240617	-34.00	28400	20241209	10.74	33100	-4.98	20250114	29800	5.54	20250108	47650	-34.00	20240617	28400	10.74	20241209	0.27	N	005850	500	232 억	7611745	N	N	86	N	N
12	20250123	140214	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31300	-300	5	-0.95	1019674200	32643	46.31	31750	31750	30950	41050	22150	31600	31237.15	16.39	-327	32866	32232	31566	30932	30266	31900	30600	232	9450	500	24010	50	1	46448520	14538	4.33	0.75	12	0.07	7223.00	41618.00	47650	20240617	-34.31	28400	20241209	10.21	33100	-5.44	20250114	29800	5.03	20250108	47650	-34.31	20240617	28400	10.21	20241209	0.27	N	005850	500	232 억	7611745	N	N	86	N	N
13	20250123	130214	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31450	-150	5	-0.47	758065200	24317	34.50	31750	31750	30950	41050	22150	31600	31174.29	16.39	-1749	32866	32232	31566	30932	30266	31900	30600	232	9450	500	24010	50	1	46448520	14608	4.35	0.76	12	0.05	7223.00	41618.00	47650	20240617	-34.00	28400	20241209	10.74	33100	-4.98	20250114	29800	5.54	20250108	47650	-34.00	20240617	28400	10.74	20241209	0.27	N	005850	500	232 억	7611745	N	N	86	N	N
14	20250123	120214	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31250	-350	5	-1.11	598692900	19219	27.26	31750	31750	30950	41050	22150	31600	31151.10	16.39	-2782	32866	32232	31566	30932	30266	31900	30600	232	9450	500	24010	50	1	46448520	14515	4.33	0.75	12	0.04	7223.00	41618.00	47650	20240617	-34.42	28400	20241209	10.04	33100	-5.59	20250114	29800	4.87	20250108	47650	-34.42	20240617	28400	10.04	20241209	0.27	N	005850	500	232 억	7611745	N	N	86	N	N
15	20250123	110214	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31200	-400	5	-1.27	488073150	15673	22.23	31750	31750	30950	41050	22150	31600	31141.02	16.39	-2752	32866	32232	31566	30932	30266	31900	30600	232	9450	500	24010	50	1	46448520	14492	4.32	0.75	12	0.03	7223.00	41618.00	47650	20240617	-34.52	28400	20241209	9.86	33100	-5.74	20250114	29800	4.70	20250108	47650	-34.52	20240617	28400	9.86	20241209	0.27	N	005850	500	232 억	7611745	N	N	86	N	N
16	20250123	100214	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31050	-550	5	-1.74	241372950	7727	10.96	31750	31750	31050	41050	22150	31600	31237.60	16.39	-1598	32866	32232	31566	30932	30266	31900	30600	232	9450	500	24010	50	1	46448520	14422	4.30	0.75	12	0.02	7223.00	41618.00	47650	20240617	-34.84	28400	20241209	9.33	33100	-6.19	20250114	29800	4.19	20250108	47650	-34.84	20240617	28400	9.33	20241209	0.27	N	005850	500	232 억	7611745	N	N	86	N	N
17	20250123	090213	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31500	-100	5	-0.32	24956350	790	1.12	31750	31750	31450	41050	22150	31600	31590.32	16.39	-307	32866	32232	31566	30932	30266	31900	30600	232	9450	500	24010	50	1	46448520	14631	4.36	0.76	12	0.00	7223.00	41618.00	47650	20240617	-33.89	28400	20241209	10.92	33100	-4.83	20250114	29800	5.70	20250108	47650	-33.89	20240617	28400	10.92	20241209	0.27	N	005850	500	232 억	7611745	N	N	86	N	N
18	20250122	160213	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31600	-300	5	-0.94	2204108700	70262	128.41	32200	32200	30900	41450	22350	31900	31369.79	16.42	-15084	33300	32600	32100	31400	30900	32350	31150	232	9550	500	24240	50	1	46448520	14678	4.37	0.76	12	0.15	7223.00	41618.00	47650	20240617	-33.68	28400	20241209	11.27	33100	-4.53	20250114	29800	6.04	20250108	47650	-33.68	20240617	28400	11.27	20241209	0.27	N	005850	500	232 억	7627520	N	N	86	N	N
19	20250122	150213	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31550	-350	5	-1.10	2052386100	65461	119.64	32200	32200	30900	41450	22350	31900	31352.81	16.42	-14208	33300	32600	32100	31400	30900	32350	31150	232	9550	500	24240	50	1	46448520	14655	4.37	0.76	12	0.14	7223.00	41618.00	47650	20240617	-33.79	28400	20241209	11.09	33100	-4.68	20250114	29800	5.87	20250108	47650	-33.79	20240617	28400	11.09	20241209	0.27	N	005850	500	232 억	7627520	N	N	512	N	N
20	20250122	140212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31500	-400	5	-1.25	1861797400	59423	108.60	32200	32200	30900	41450	22350	31900	31331.26	16.42	-15542	33300	32600	32100	31400	30900	32350	31150	232	9550	500	24240	50	1	46448520	14631	4.36	0.76	12	0.13	7223.00	41618.00	47650	20240617	-33.89	28400	20241209	10.92	33100	-4.83	20250114	29800	5.70	20250108	47650	-33.89	20240617	28400	10.92	20241209	0.27	N	005850	500	232 억	7627520	N	N	512	N	N
21	20250122	130213	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31500	-400	5	-1.25	1570506700	50165	91.68	32200	32200	30900	41450	22350	31900	31306.82	16.42	-16592	33300	32600	32100	31400	30900	32350	31150	232	9550	500	24240	50	1	46448520	14631	4.36	0.76	12	0.11	7223.00	41618.00	47650	20240617	-33.89	28400	20241209	10.92	33100	-4.83	20250114	29800	5.70	20250108	47650	-33.89	20240617	28400	10.92	20241209	0.27	N	005850	500	232 억	7627520	N	N	512	N	N
22	20250122	120212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31450	-450	5	-1.41	1480811050	47317	86.48	32200	32200	30900	41450	22350	31900	31295.54	16.42	-16548	33300	32600	32100	31400	30900	32350	31150	232	9550	500	24240	50	1	46448520	14608	4.35	0.76	12	0.10	7223.00	41618.00	47650	20240617	-34.00	28400	20241209	10.74	33100	-4.98	20250114	29800	5.54	20250108	47650	-34.00	20240617	28400	10.74	20241209	0.27	N	005850	500	232 억	7627520	N	N	512	N	N
23	20250122	110213	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31400	-500	5	-1.57	1324087050	42339	77.38	32200	32200	30900	41450	22350	31900	31273.46	16.42	-15525	33300	32600	32100	31400	30900	32350	31150	232	9550	500	24240	50	1	46448520	14585	4.35	0.75	12	0.09	7223.00	41618.00	47650	20240617	-34.10	28400	20241209	10.56	33100	-5.14	20250114	29800	5.37	20250108	47650	-34.10	20240617	28400	10.56	20241209	0.27	N	005850	500	232 억	7627520	N	N	512	N	N
24	20250122	100213	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31100	-800	5	-2.51	893023650	28546	52.17	32200	32200	31050	41450	22350	31900	31283.67	16.42	-20190	33300	32600	32100	31400	30900	32350	31150	232	9550	500	24240	50	1	46448520	14445	4.31	0.75	12	0.06	7223.00	41618.00	47650	20240617	-34.73	28400	20241209	9.51	33100	-6.04	20250114	29800	4.36	20250108	47650	-34.73	20240617	28400	9.51	20241209	0.27	N	005850	500	232 억	7627520	N	N	512	N	N
25	20250122	090213	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31700	-200	5	-0.63	22261750	697	1.27	32200	32200	31700	41450	22350	31900	31939.38	16.42	-385	33300	32600	32100	31400	30900	32350	31150	232	9550	500	24240	50	1	46448520	14724	4.39	0.76	12	0.00	7223.00	41618.00	47650	20240617	-33.47	28400	20241209	11.62	33100	-4.23	20250114	29800	6.38	20250108	47650	-33.47	20240617	28400	11.62	20241209	0.27	N	005850	500	232 억	7627520	N	N	512	N	N
26	20250121	160212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31900	-100	5	-0.31	1751384500	54701	229.08	32150	32800	31600	41600	22400	32000	32017.42	16.41	-8972	32500	32250	32050	31800	31600	32150	31700	232	9600	500	24320	50	1	46448520	14817	4.42	0.77	12	0.12	7223.00	41618.00	47650	20240617	-33.05	28400	20241209	12.32	33100	-3.63	20250114	29800	7.05	20250108	47650	-33.05	20240617	28400	12.32	20241209	0.27	N	005850	500	232 억	7621048	N	N	512	N	N
27	20250121	150213	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31900	-100	5	-0.31	1626030850	50768	212.61	32150	32800	31600	41600	22400	32000	32028.66	16.41	-8480	32500	32250	32050	31800	31600	32150	31700	232	9600	500	24320	50	1	46448520	14817	4.42	0.77	12	0.11	7223.00	41618.00	47650	20240617	-33.05	28400	20241209	12.32	33100	-3.63	20250114	29800	7.05	20250108	47650	-33.05	20240617	28400	12.32	20241209	0.27	N	005850	500	232 억	7621048	N	N	1	N	N
28	20250121	140213	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31900	-100	5	-0.31	1354303300	42275	177.04	32150	32800	31600	41600	22400	32000	32035.56	16.41	-3282	32500	32250	32050	31800	31600	32150	31700	232	9600	500	24320	50	1	46448520	14817	4.42	0.77	12	0.09	7223.00	41618.00	47650	20240617	-33.05	28400	20241209	12.32	33100	-3.63	20250114	29800	7.05	20250108	47650	-33.05	20240617	28400	12.32	20241209	0.27	N	005850	500	232 억	7621048	N	N	1	N	N
29	20250121	130212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31850	-150	5	-0.47	1142494100	35633	149.22	32150	32800	31600	41600	22400	32000	32062.81	16.41	-1434	32500	32250	32050	31800	31600	32150	31700	232	9600	500	24320	50	1	46448520	14794	4.41	0.77	12	0.08	7223.00	41618.00	47650	20240617	-33.16	28400	20241209	12.15	33100	-3.78	20250114	29800	6.88	20250108	47650	-33.16	20240617	28400	12.15	20241209	0.27	N	005850	500	232 억	7621048	N	N	1	N	N
30	20250121	120212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31800	-200	5	-0.62	898387800	27977	117.16	32150	32800	31600	41600	22400	32000	32111.66	16.41	-631	32500	32250	32050	31800	31600	32150	31700	232	9600	500	24320	50	1	46448520	14771	4.40	0.76	12	0.06	7223.00	41618.00	47650	20240617	-33.26	28400	20241209	11.97	33100	-3.93	20250114	29800	6.71	20250108	47650	-33.26	20240617	28400	11.97	20241209	0.27	N	005850	500	232 억	7621048	N	N	1	N	N
31	20250121	110206	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31800	-200	5	-0.62	665045000	20623	86.36	32150	32800	31650	41600	22400	32000	32247.73	16.41	-1392	32500	32250	32050	31800	31600	32150	31700	232	9600	500	24320	50	1	46448520	14771	4.40	0.76	12	0.04	7223.00	41618.00	47650	20240617	-33.26	28400	20241209	11.97	33100	-3.93	20250114	29800	6.71	20250108	47650	-33.26	20240617	28400	11.97	20241209	0.27	N	005850	500	232 억	7621048	N	N	1	N	N
32	20250121	100205	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31900	-100	5	-0.31	451875250	13946	58.40	32150	32800	31900	41600	22400	32000	32401.78	16.41	-831	32500	32250	32050	31800	31600	32150	31700	232	9600	500	24320	50	1	46448520	14817	4.42	0.77	12	0.03	7223.00	41618.00	47650	20240617	-33.05	28400	20241209	12.32	33100	-3.63	20250114	29800	7.05	20250108	47650	-33.05	20240617	28400	12.32	20241209	0.27	N	005850	500	232 억	7621048	N	N	1	N	N
33	20250121	090213	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32450	450	2	1.41	25525400	789	3.30	32150	32600	32100	41600	22400	32000	32351.58	16.41	254	32500	32250	32050	31800	31600	32150	31700	232	9600	500	24320	50	1	46448520	15073	4.49	0.78	12	0.00	7223.00	41618.00	47650	20240617	-31.90	28400	20241209	14.26	33100	-1.96	20250114	29800	8.89	20250108	47650	-31.90	20240617	28400	14.26	20241209	0.27	N	005850	500	232 억	7621048	N	N	1	N	N
34	20250120	160211	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32000	-250	5	-0.78	759350650	23722	62.26	32300	32300	31850	41900	22600	32250	32010.40	16.40	2718	32816	32532	32316	32032	31816	32675	32175	232	9650	500	24510	50	1	46448520	14864	4.43	0.77	12	0.05	7223.00	41618.00	47650	20240617	-32.84	28400	20241209	12.68	33100	-3.32	20250114	29800	7.38	20250108	47650	-32.84	20240617	28400	12.68	20241209	0.27	N	005850	500	232 억	7615981	N	N	1	N	N
35	20250120	150213	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32100	-150	5	-0.47	694771150	21703	56.96	32300	32300	31850	41900	22600	32250	32012.68	16.40	2598	32816	32532	32316	32032	31816	32675	32175	232	9650	500	24510	50	1	46448520	14910	4.44	0.77	12	0.05	7223.00	41618.00	47650	20240617	-32.63	28400	20241209	13.03	33100	-3.02	20250114	29800	7.72	20250108	47650	-32.63	20240617	28400	13.03	20241209	0.27	N	005850	500	232 억	7615981	N	N	692	N	N
36	20250120	140212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32000	-250	5	-0.78	567750650	17734	46.55	32300	32300	31850	41900	22600	32250	32014.81	16.40	3534	32816	32532	32316	32032	31816	32675	32175	232	9650	500	24510	50	1	46448520	14864	4.43	0.77	12	0.04	7223.00	41618.00	47650	20240617	-32.84	28400	20241209	12.68	33100	-3.32	20250114	29800	7.38	20250108	47650	-32.84	20240617	28400	12.68	20241209	0.27	N	005850	500	232 억	7615981	N	N	692	N	N
37	20250120	130211	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32050	-200	5	-0.62	373656250	11667	30.62	32300	32300	31850	41900	22600	32250	32026.76	16.40	644	32816	32532	32316	32032	31816	32675	32175	232	9650	500	24510	50	1	46448520	14887	4.44	0.77	12	0.03	7223.00	41618.00	47650	20240617	-32.74	28400	20241209	12.85	33100	-3.17	20250114	29800	7.55	20250108	47650	-32.74	20240617	28400	12.85	20241209	0.27	N	005850	500	232 억	7615981	N	N	692	N	N
38	20250120	120212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32000	-250	5	-0.78	311421050	9723	25.52	32300	32300	31850	41900	22600	32250	32029.32	16.40	615	32816	32532	32316	32032	31816	32675	32175	232	9650	500	24510	50	1	46448520	14864	4.43	0.77	12	0.02	7223.00	41618.00	47650	20240617	-32.84	28400	20241209	12.68	33100	-3.32	20250114	29800	7.38	20250108	47650	-32.84	20240617	28400	12.68	20241209	0.27	N	005850	500	232 억	7615981	N	N	692	N	N
39	20250120	110212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32050	-200	5	-0.62	269967500	8429	22.12	32300	32300	31850	41900	22600	32250	32028.41	16.40	757	32816	32532	32316	32032	31816	32675	32175	232	9650	500	24510	50	1	46448520	14887	4.44	0.77	12	0.02	7223.00	41618.00	47650	20240617	-32.74	28400	20241209	12.85	33100	-3.17	20250114	29800	7.55	20250108	47650	-32.74	20240617	28400	12.85	20241209	0.27	N	005850	500	232 억	7615981	N	N	692	N	N
40	20250120	100212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32050	-200	5	-0.62	180987300	5647	14.82	32300	32300	31850	41900	22600	32250	32050.17	16.40	640	32816	32532	32316	32032	31816	32675	32175	232	9650	500	24510	50	1	46448520	14887	4.44	0.77	12	0.01	7223.00	41618.00	47650	20240617	-32.74	28400	20241209	12.85	33100	-3.17	20250114	29800	7.55	20250108	47650	-32.74	20240617	28400	12.85	20241209	0.27	N	005850	500	232 억	7615981	N	N	692	N	N
41	20250120	090212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32100	-150	5	-0.47	6801700	211	0.55	32300	32300	32100	41900	22600	32250	32235.55	16.40	-182	32816	32532	32316	32032	31816	32675	32175	232	9650	500	24510	50	1	46448520	14910	4.44	0.77	12	0.00	7223.00	41618.00	47650	20240617	-32.63	28400	20241209	13.03	33100	-3.02	20250114	29800	7.72	20250108	47650	-32.63	20240617	28400	13.03	20241209	0.27	N	005850	500	232 억	7615981	N	N	692	N	N
42	20250117	160211	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32250	-150	5	-0.46	1224375550	37891	74.33	32200	32600	32100	42100	22700	32400	32313.11	16.36	-6294	33233	32816	32383	31966	31533	32600	31750	232	9700	500	24620	50	1	46448520	14980	4.46	0.77	12	0.08	7223.00	41618.00	47650	20240617	-32.32	28400	20241209	13.56	33100	-2.57	20250114	29800	8.22	20250108	47650	-32.32	20240617	28400	13.56	20241209	0.28	N	005850	500	232 억	7600663	N	N	692	N	N
43	20250117	150212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32300	-100	5	-0.31	1137319550	35193	69.04	32200	32600	32100	42100	22700	32400	32316.64	16.36	-5418	33233	32816	32383	31966	31533	32600	31750	232	9700	500	24620	50	1	46448520	15003	4.47	0.78	12	0.08	7223.00	41618.00	47650	20240617	-32.21	28400	20241209	13.73	33100	-2.42	20250114	29800	8.39	20250108	47650	-32.21	20240617	28400	13.73	20241209	0.28	N	005850	500	232 억	7600663	N	N	202	N	N
44	20250117	140212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32350	-50	5	-0.15	900414500	27848	54.63	32200	32600	32100	42100	22700	32400	32333.18	16.36	-3674	33233	32816	32383	31966	31533	32600	31750	232	9700	500	24620	50	1	46448520	15026	4.48	0.78	12	0.06	7223.00	41618.00	47650	20240617	-32.11	28400	20241209	13.91	33100	-2.27	20250114	29800	8.56	20250108	47650	-32.11	20240617	28400	13.91	20241209	0.28	N	005850	500	232 억	7600663	N	N	202	N	N
45	20250117	130211	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32250	-150	5	-0.46	773210800	23905	46.89	32200	32600	32100	42100	22700	32400	32345.15	16.36	-3277	33233	32816	32383	31966	31533	32600	31750	232	9700	500	24620	50	1	46448520	14980	4.46	0.77	12	0.05	7223.00	41618.00	47650	20240617	-32.32	28400	20241209	13.56	33100	-2.57	20250114	29800	8.22	20250108	47650	-32.32	20240617	28400	13.56	20241209	0.28	N	005850	500	232 억	7600663	N	N	202	N	N
46	20250117	120212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32350	-50	5	-0.15	593748850	18349	35.99	32200	32600	32100	42100	22700	32400	32358.65	16.36	-2364	33233	32816	32383	31966	31533	32600	31750	232	9700	500	24620	50	1	46448520	15026	4.48	0.78	12	0.04	7223.00	41618.00	47650	20240617	-32.11	28400	20241209	13.91	33100	-2.27	20250114	29800	8.56	20250108	47650	-32.11	20240617	28400	13.91	20241209	0.28	N	005850	500	232 억	7600663	N	N	202	N	N
47	20250117	110211	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32400	0	3	0.00	450865500	13933	27.33	32200	32600	32100	42100	22700	32400	32359.54	16.36	-954	33233	32816	32383	31966	31533	32600	31750	232	9700	500	24620	50	1	46448520	15049	4.49	0.78	12	0.03	7223.00	41618.00	47650	20240617	-32.00	28400	20241209	14.08	33100	-2.11	20250114	29800	8.72	20250108	47650	-32.00	20240617	28400	14.08	20241209	0.28	N	005850	500	232 억	7600663	N	N	202	N	N
48	20250117	100212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32450	50	2	0.15	202525750	6278	12.32	32200	32550	32100	42100	22700	32400	32259.60	16.36	-131	33233	32816	32383	31966	31533	32600	31750	232	9700	500	24620	50	1	46448520	15073	4.49	0.78	12	0.01	7223.00	41618.00	47650	20240617	-31.90	28400	20241209	14.26	33100	-1.96	20250114	29800	8.89	20250108	47650	-31.90	20240617	28400	14.26	20241209	0.28	N	005850	500	232 억	7600663	N	N	202	N	N
49	20250117	090212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32150	-250	5	-0.77	19664400	611	1.20	32200	32200	32150	42100	22700	32400	32183.96	16.36	-133	33233	32816	32383	31966	31533	32600	31750	232	9700	500	24620	50	1	46448520	14933	4.45	0.77	12	0.00	7223.00	41618.00	47650	20240617	-32.53	28400	20241209	13.20	33100	-2.87	20250114	29800	7.89	20250108	47650	-32.53	20240617	28400	13.20	20241209	0.28	N	005850	500	232 억	7600663	N	N	202	N	N
50	20250116	160211	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32400	-50	5	-0.15	1645656800	50941	122.59	32800	32800	31950	42150	22750	32450	32305.04	16.37	-16535	33283	32866	32533	32116	31783	32700	31950	232	9700	500	24660	50	1	46448520	15049	4.49	0.78	12	0.11	7223.00	41618.00	47650	20240617	-32.00	28400	20241209	14.08	33100	-2.11	20250114	29800	8.72	20250108	47650	-32.00	20240617	28400	14.08	20241209	0.28	N	005850	500	232 억	7604925	N	N	202	N	N
51	20250116	150203	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32400	-50	5	-0.15	1492829550	46223	111.24	32800	32800	31950	42150	22750	32450	32296.25	16.37	-15864	33283	32866	32533	32116	31783	32700	31950	232	9700	500	24660	50	1	46448520	15049	4.49	0.78	12	0.10	7223.00	41618.00	47650	20240617	-32.00	28400	20241209	14.08	33100	-2.11	20250114	29800	8.72	20250108	47650	-32.00	20240617	28400	14.08	20241209	0.28	N	005850	500	232 억	7604925	N	N	680	N	N
52	20250116	140211	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32250	-200	5	-0.62	1306133400	40453	97.35	32800	32800	31950	42150	22750	32450	32287.68	16.37	-14535	33283	32866	32533	32116	31783	32700	31950	232	9700	500	24660	50	1	46448520	14980	4.46	0.77	12	0.09	7223.00	41618.00	47650	20240617	-32.32	28400	20241209	13.56	33100	-2.57	20250114	29800	8.22	20250108	47650	-32.32	20240617	28400	13.56	20241209	0.28	N	005850	500	232 억	7604925	N	N	680	N	N
53	20250116	130212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32250	-200	5	-0.62	1188942550	36818	88.60	32800	32800	31950	42150	22750	32450	32292.43	16.37	-13385	33283	32866	32533	32116	31783	32700	31950	232	9700	500	24660	50	1	46448520	14980	4.46	0.77	12	0.08	7223.00	41618.00	47650	20240617	-32.32	28400	20241209	13.56	33100	-2.57	20250114	29800	8.22	20250108	47650	-32.32	20240617	28400	13.56	20241209	0.28	N	005850	500	232 억	7604925	N	N	680	N	N
54	20250116	120211	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32450	0	3	0.00	1067818300	33072	79.59	32800	32800	31950	42150	22750	32450	32287.68	16.37	-11238	33283	32866	32533	32116	31783	32700	31950	232	9700	500	24660	50	1	46448520	15073	4.49	0.78	12	0.07	7223.00	41618.00	47650	20240617	-31.90	28400	20241209	14.26	33100	-1.96	20250114	29800	8.89	20250108	47650	-31.90	20240617	28400	14.26	20241209	0.28	N	005850	500	232 억	7604925	N	N	680	N	N
55	20250116	110211	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32100	-350	5	-1.08	820550600	25399	61.12	32800	32800	31950	42150	22750	32450	32306.41	16.37	-7636	33283	32866	32533	32116	31783	32700	31950	232	9700	500	24660	50	1	46448520	14910	4.44	0.77	12	0.05	7223.00	41618.00	47650	20240617	-32.63	28400	20241209	13.03	33100	-3.02	20250114	29800	7.72	20250108	47650	-32.63	20240617	28400	13.03	20241209	0.28	N	005850	500	232 억	7604925	N	N	680	N	N
56	20250116	100212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32200	-250	5	-0.77	471027700	14511	34.92	32800	32800	32150	42150	22750	32450	32460.04	16.37	-5798	33283	32866	32533	32116	31783	32700	31950	232	9700	500	24660	50	1	46448520	14956	4.46	0.77	12	0.03	7223.00	41618.00	47650	20240617	-32.42	28400	20241209	13.38	33100	-2.72	20250114	29800	8.05	20250108	47650	-32.42	20240617	28400	13.38	20241209	0.28	N	005850	500	232 억	7604925	N	N	680	N	N
57	20250116	090212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32700	250	2	0.77	40169800	1226	2.95	32800	32800	32700	42150	22750	32450	32764.93	16.37	-623	33283	32866	32533	32116	31783	32700	31950	232	9700	500	24660	50	1	46448520	15189	4.53	0.79	12	0.00	7223.00	41618.00	47650	20240617	-31.37	28400	20241209	15.14	33100	-1.21	20250114	29800	9.73	20250108	47650	-31.37	20240617	28400	15.14	20241209	0.28	N	005850	500	232 억	7604925	N	N	680	N	N
58	20250115	160211	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32450	-250	5	-0.76	1348166650	41515	44.49	32900	32950	32200	42500	22900	32700	32474.16	16.38	-7310	34066	33382	32416	31732	30766	33725	32075	232	9800	500	24850	50	1	46448520	15073	4.49	0.78	12	0.09	7223.00	41618.00	47650	20240617	-31.90	28400	20241209	14.26	33100	-1.96	20250114	29800	8.89	20250108	47650	-31.90	20240617	28400	14.26	20241209	0.27	N	005850	500	232 억	7610054	N	N	680	N	N
59	20250115	150212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32350	-350	5	-1.07	1252370100	38561	41.32	32900	32950	32200	42500	22900	32700	32477.58	16.38	-6630	34066	33382	32416	31732	30766	33725	32075	232	9800	500	24850	50	1	46448520	15026	4.48	0.78	12	0.08	7223.00	41618.00	47650	20240617	-32.11	28400	20241209	13.91	33100	-2.27	20250114	29800	8.56	20250108	47650	-32.11	20240617	28400	13.91	20241209	0.27	N	005850	500	232 억	7610054	N	N	284	N	N
60	20250115	140212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32250	-450	5	-1.38	1085864000	33412	35.81	32900	32950	32200	42500	22900	32700	32499.16	16.38	-6665	34066	33382	32416	31732	30766	33725	32075	232	9800	500	24850	50	1	46448520	14980	4.46	0.77	12	0.07	7223.00	41618.00	47650	20240617	-32.32	28400	20241209	13.56	33100	-2.57	20250114	29800	8.22	20250108	47650	-32.32	20240617	28400	13.56	20241209	0.27	N	005850	500	232 억	7610054	N	N	284	N	N
61	20250115	130211	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32450	-250	5	-0.76	908883950	27939	29.94	32900	32950	32350	42500	22900	32700	32530.95	16.38	-4330	34066	33382	32416	31732	30766	33725	32075	232	9800	500	24850	50	1	46448520	15073	4.49	0.78	12	0.06	7223.00	41618.00	47650	20240617	-31.90	28400	20241209	14.26	33100	-1.96	20250114	29800	8.89	20250108	47650	-31.90	20240617	28400	14.26	20241209	0.27	N	005850	500	232 억	7610054	N	N	284	N	N
62	20250115	120212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32450	-250	5	-0.76	819930250	25196	27.00	32900	32950	32350	42500	22900	32700	32542.02	16.38	-4047	34066	33382	32416	31732	30766	33725	32075	232	9800	500	24850	50	1	46448520	15073	4.49	0.78	12	0.05	7223.00	41618.00	47650	20240617	-31.90	28400	20241209	14.26	33100	-1.96	20250114	29800	8.89	20250108	47650	-31.90	20240617	28400	14.26	20241209	0.27	N	005850	500	232 억	7610054	N	N	284	N	N
63	20250115	110212	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32450	-250	5	-0.76	691551700	21234	22.76	32900	32950	32350	42500	22900	32700	32568.07	16.38	-3579	34066	33382	32416	31732	30766	33725	32075	232	9800	500	24850	50	1	46448520	15073	4.49	0.78	12	0.05	7223.00	41618.00	47650	20240617	-31.90	28400	20241209	14.26	33100	-1.96	20250114	29800	8.89	20250108	47650	-31.90	20240617	28400	14.26	20241209	0.27	N	005850	500	232 억	7610054	N	N	284	N	N
64	20250115	100211	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32550	-150	5	-0.46	513800000	15755	16.88	32900	32950	32400	42500	22900	32700	32611.81	16.38	-2010	34066	33382	32416	31732	30766	33725	32075	232	9800	500	24850	50	1	46448520	15119	4.51	0.78	12	0.03	7223.00	41618.00	47650	20240617	-31.69	28400	20241209	14.61	33100	-1.66	20250114	29800	9.23	20250108	47650	-31.69	20240617	28400	14.61	20241209	0.27	N	005850	500	232 억	7610054	N	N	284	N	N
65	20250115	090211	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32900	200	2	0.61	83573400	2548	2.73	32900	32950	32650	42500	22900	32700	32800.00	16.38	-1988	34066	33382	32416	31732	30766	33725	32075	232	9800	500	24850	50	1	46448520	15282	4.55	0.79	12	0.01	7223.00	41618.00	47650	20240617	-30.95	28400	20241209	15.85	33100	-0.60	20250114	29800	10.40	20250108	47650	-30.95	20240617	28400	15.85	20241209	0.27	N	005850	500	232 억	7610054	N	N	284	N	N
66	20250114	160210	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32700	1150	2	3.65	3008132100	92665	220.79	32000	33100	31450	41000	22100	31550	32462.44	16.38	-634	32283	31916	31583	31216	30883	31750	31050	232	9450	500	23970	50	1	46448520	15189	4.53	0.79	12	0.20	7223.00	41618.00	47650	20240617	-31.37	28400	20241209	15.14	33100	-1.21	20250114	29800	9.73	20250108	47650	-31.37	20240617	28400	15.14	20241209	0.27	N	005850	500	232 억	7608309	N	N	284	N	N
67	20250114	150210	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32800	1250	2	3.96	2819637200	86909	207.08	32000	33100	31450	41000	22100	31550	32443.56	16.38	1188	32283	31916	31583	31216	30883	31750	31050	232	9450	500	23970	50	1	46448520	15235	4.54	0.79	12	0.19	7223.00	41618.00	47650	20240617	-31.16	28400	20241209	15.49	33100	-0.91	20250114	29800	10.07	20250108	47650	-31.16	20240617	28400	15.49	20241209	0.27	N	005850	500	232 억	7608309	N	N	774	N	N
68	20250114	140210	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32750	1200	2	3.80	2328881600	71897	171.31	32000	33100	31450	41000	22100	31550	32391.92	16.38	5857	32283	31916	31583	31216	30883	31750	31050	232	9450	500	23970	50	1	46448520	15212	4.53	0.79	12	0.15	7223.00	41618.00	47650	20240617	-31.27	28400	20241209	15.32	33100	-1.06	20250114	29800	9.90	20250108	47650	-31.27	20240617	28400	15.32	20241209	0.27	N	005850	500	232 억	7608309	N	N	774	N	N
69	20250114	130211	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32750	1200	2	3.80	1309099150	40849	97.33	32000	32750	31450	41000	22100	31550	32047.28	16.38	10058	32283	31916	31583	31216	30883	31750	31050	232	9450	500	23970	50	1	46448520	15212	4.53	0.79	12	0.09	7223.00	41618.00	47650	20240617	-31.27	28400	20241209	15.32	32750	0.00	20250114	29800	9.90	20250108	47650	-31.27	20240617	28400	15.32	20241209	0.27	N	005850	500	232 억	7608309	N	N	774	N	N
70	20250114	120210	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32050	500	2	1.58	757136250	23810	56.73	32000	32200	31450	41000	22100	31550	31799.09	16.38	633	32283	31916	31583	31216	30883	31750	31050	232	9450	500	23970	50	1	46448520	14887	4.44	0.77	12	0.05	7223.00	41618.00	47650	20240617	-32.74	28400	20241209	12.85	32450	-1.23	20250109	29800	7.55	20250108	47650	-32.74	20240617	28400	12.85	20241209	0.27	N	005850	500	232 억	7608309	N	N	774	N	N
71	20250114	110211	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31700	150	2	0.48	484627350	15280	36.41	32000	32000	31450	41000	22100	31550	31716.45	16.38	-2381	32283	31916	31583	31216	30883	31750	31050	232	9450	500	23970	50	1	46448520	14724	4.39	0.76	12	0.03	7223.00	41618.00	47650	20240617	-33.47	28400	20241209	11.62	32450	-2.31	20250109	29800	6.38	20250108	47650	-33.47	20240617	28400	11.62	20241209	0.27	N	005850	500	232 억	7608309	N	N	774	N	N
72	20250114	100210	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31750	200	2	0.63	341746650	10760	25.64	32000	32000	31450	41000	22100	31550	31760.84	16.38	-1017	32283	31916	31583	31216	30883	31750	31050	232	9450	500	23970	50	1	46448520	14747	4.40	0.76	12	0.02	7223.00	41618.00	47650	20240617	-33.37	28400	20241209	11.80	32450	-2.16	20250109	29800	6.54	20250108	47650	-33.37	20240617	28400	11.80	20241209	0.27	N	005850	500	232 억	7608309	N	N	774	N	N
73	20250114	090210	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31550	0	3	0.00	50068050	1575	3.75	32000	32000	31450	41000	22100	31550	31789.24	16.38	-955	32283	31916	31583	31216	30883	31750	31050	232	9450	500	23970	50	1	46448520	14655	4.37	0.76	12	0.00	7223.00	41618.00	47650	20240617	-33.79	28400	20241209	11.09	32450	-2.77	20250109	29800	5.87	20250108	47650	-33.79	20240617	28400	11.09	20241209	0.27	N	005850	500	232 억	7608309	N	N	774	N	N
74	20250113	160209	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31550	-250	5	-0.79	1310776850	41569	50.22	31600	31950	31250	41300	22300	31800	31531.13	16.40	-7820	32633	32216	31733	31316	30833	32425	31525	232	9500	500	24160	50	1	46448520	14655	4.37	0.76	12	0.09	7223.00	41618.00	47650	20240617	-33.79	28400	20241209	11.09	32450	-2.77	20250109	29800	5.87	20250108	47650	-33.79	20240617	28400	11.09	20241209	0.26	N	005850	500	232 억	7615333	N	N	774	N	N
75	20250113	150210	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31500	-300	5	-0.94	1106941750	35103	42.41	31600	31950	31250	41300	22300	31800	31532.42	16.40	-8668	32633	32216	31733	31316	30833	32425	31525	232	9500	500	24160	50	1	46448520	14631	4.36	0.76	12	0.08	7223.00	41618.00	47650	20240617	-33.89	28400	20241209	10.92	32450	-2.93	20250109	29800	5.70	20250108	47650	-33.89	20240617	28400	10.92	20241209	0.26	N	005850	500	232 억	7615333	N	N	2042	N	N
76	20250113	140208	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31500	-300	5	-0.94	970333500	30762	37.16	31600	31950	31250	41300	22300	31800	31541.39	16.40	-7752	32633	32216	31733	31316	30833	32425	31525	232	9500	500	24160	50	1	46448520	14631	4.36	0.76	12	0.07	7223.00	41618.00	47650	20240617	-33.89	28400	20241209	10.92	32450	-2.93	20250109	29800	5.70	20250108	47650	-33.89	20240617	28400	10.92	20241209	0.26	N	005850	500	232 억	7615333	N	N	2042	N	N
77	20250113	130207	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31400	-400	5	-1.26	848892100	26904	32.50	31600	31950	31250	41300	22300	31800	31550.59	16.40	-6212	32633	32216	31733	31316	30833	32425	31525	232	9500	500	24160	50	1	46448520	14585	4.35	0.75	12	0.06	7223.00	41618.00	47650	20240617	-34.10	28400	20241209	10.56	32450	-3.24	20250109	29800	5.37	20250108	47650	-34.10	20240617	28400	10.56	20241209	0.26	N	005850	500	232 억	7615333	N	N	2042	N	N
78	20250113	120207	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31450	-350	5	-1.10	717547700	22713	27.44	31600	31950	31350	41300	22300	31800	31589.89	16.40	-5456	32633	32216	31733	31316	30833	32425	31525	232	9500	500	24160	50	1	46448520	14608	4.35	0.76	12	0.05	7223.00	41618.00	47650	20240617	-34.00	28400	20241209	10.74	32450	-3.08	20250109	29800	5.54	20250108	47650	-34.00	20240617	28400	10.74	20241209	0.26	N	005850	500	232 억	7615333	N	N	2042	N	N
79	20250113	110207	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31450	-350	5	-1.10	612062400	19356	23.38	31600	31950	31400	41300	22300	31800	31619.26	16.40	-4410	32633	32216	31733	31316	30833	32425	31525	232	9500	500	24160	50	1	46448520	14608	4.35	0.76	12	0.04	7223.00	41618.00	47650	20240617	-34.00	28400	20241209	10.74	32450	-3.08	20250109	29800	5.54	20250108	47650	-34.00	20240617	28400	10.74	20241209	0.26	N	005850	500	232 억	7615333	N	N	2042	N	N
80	20250113	100207	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31700	-100	5	-0.31	380415400	12035	14.54	31600	31950	31400	41300	22300	31800	31605.52	16.40	-2516	32633	32216	31733	31316	30833	32425	31525	232	9500	500	24160	50	1	46448520	14724	4.39	0.76	12	0.03	7223.00	41618.00	47650	20240617	-33.47	28400	20241209	11.62	32450	-2.31	20250109	29800	6.38	20250108	47650	-33.47	20240617	28400	11.62	20241209	0.26	N	005850	500	232 억	7615333	N	N	2042	N	N
81	20250113	090208	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31850	50	2	0.16	37567900	1184	1.43	31600	31850	31600	41300	22300	31800	31713.50	16.40	-83	32633	32216	31733	31316	30833	32425	31525	232	9500	500	24160	50	1	46448520	14794	4.41	0.77	12	0.00	7223.00	41618.00	47650	20240617	-33.16	28400	20241209	12.15	32450	-1.85	20250109	29800	6.88	20250108	47650	-33.16	20240617	28400	12.15	20241209	0.26	N	005850	500	232 억	7615333	N	N	2042	N	N
82	20250110	160206	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31800	300	2	0.95	2620390050	82567	34.45	31500	32150	31250	40950	22050	31500	31736.42	16.39	-5154	33700	32600	31350	30250	29000	33150	30800	232	9450	500	23940	50	1	46448520	14771	4.40	0.76	12	0.18	7223.00	41618.00	47650	20240617	-33.26	28400	20241209	11.97	32450	-2.00	20250109	29800	6.71	20250108	47650	-33.26	20240617	28400	11.97	20241209	0.26	N	005850	500	232 억	7610812	N	N	2042	N	N
83	20250110	150207	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31750	250	2	0.79	2318920300	73067	30.49	31500	32150	31250	40950	22050	31500	31736.90	16.39	-4404	33700	32600	31350	30250	29000	33150	30800	232	9450	500	23940	50	1	46448520	14747	4.40	0.76	12	0.16	7223.00	41618.00	47650	20240617	-33.37	28400	20241209	11.80	32450	-2.16	20250109	29800	6.54	20250108	47650	-33.37	20240617	28400	11.80	20241209	0.26	N	005850	500	232 억	7610812	N	N	886	N	N
84	20250110	140207	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31900	400	2	1.27	1932570100	60946	25.43	31500	32150	31250	40950	22050	31500	31709.55	16.39	-2966	33700	32600	31350	30250	29000	33150	30800	232	9450	500	23940	50	1	46448520	14817	4.42	0.77	12	0.13	7223.00	41618.00	47650	20240617	-33.05	28400	20241209	12.32	32450	-1.69	20250109	29800	7.05	20250108	47650	-33.05	20240617	28400	12.32	20241209	0.26	N	005850	500	232 억	7610812	N	N	886	N	N
85	20250110	130207	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31950	450	2	1.43	1643850700	51898	21.65	31500	32150	31250	40950	22050	31500	31674.64	16.39	-3024	33700	32600	31350	30250	29000	33150	30800	232	9450	500	23940	50	1	46448520	14840	4.42	0.77	12	0.11	7223.00	41618.00	47650	20240617	-32.95	28400	20241209	12.50	32450	-1.54	20250109	29800	7.21	20250108	47650	-32.95	20240617	28400	12.50	20241209	0.26	N	005850	500	232 억	7610812	N	N	886	N	N
86	20250110	120206	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31800	300	2	0.95	1382902750	43725	18.24	31500	32150	31250	40950	22050	31500	31627.28	16.39	-4911	33700	32600	31350	30250	29000	33150	30800	232	9450	500	23940	50	1	46448520	14771	4.40	0.76	12	0.09	7223.00	41618.00	47650	20240617	-33.26	28400	20241209	11.97	32450	-2.00	20250109	29800	6.71	20250108	47650	-33.26	20240617	28400	11.97	20241209	0.26	N	005850	500	232 억	7610812	N	N	886	N	N
87	20250110	110206	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31500	0	3	0.00	1167770850	36940	15.41	31500	32150	31250	40950	22050	31500	31612.64	16.39	-6558	33700	32600	31350	30250	29000	33150	30800	232	9450	500	23940	50	1	46448520	14631	4.36	0.76	12	0.08	7223.00	41618.00	47650	20240617	-33.89	28400	20241209	10.92	32450	-2.93	20250109	29800	5.70	20250108	47650	-33.89	20240617	28400	10.92	20241209	0.26	N	005850	500	232 억	7610812	N	N	886	N	N
88	20250110	100207	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31700	200	2	0.63	792120000	25081	10.47	31500	32150	31250	40950	22050	31500	31582.47	16.39	-3787	33700	32600	31350	30250	29000	33150	30800	232	9450	500	23940	50	1	46448520	14724	4.39	0.76	12	0.05	7223.00	41618.00	47650	20240617	-33.47	28400	20241209	11.62	32450	-2.31	20250109	29800	6.38	20250108	47650	-33.47	20240617	28400	11.62	20241209	0.26	N	005850	500	232 억	7610812	N	N	886	N	N
89	20250110	090207	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31750	250	2	0.79	124721000	3962	1.65	31500	31750	31300	40950	22050	31500	31479.30	16.39	580	33700	32600	31350	30250	29000	33150	30800	232	9450	500	23940	50	1	46448520	14747	4.40	0.76	12	0.01	7223.00	41618.00	47650	20240617	-33.37	28400	20241209	11.80	32450	-2.16	20250109	29800	6.54	20250108	47650	-33.37	20240617	28400	11.80	20241209	0.26	N	005850	500	232 억	7610812	N	N	886	N	N
90	20250109	160206	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31500	1350	2	4.48	7594554300	239215	398.75	30100	32450	30100	39150	21150	30150	31747.88	16.32	30268	31050	30600	30200	29750	29350	30825	29975	232	9000	500	22910	50	1	46448520	14631	4.36	0.76	12	0.52	7223.00	41618.00	47650	20240617	-33.89	28400	20241209	10.92	32450	-2.93	20250109	29800	5.70	20250108	47650	-33.89	20240617	28400	10.92	20241209	0.25	N	005850	500	232 억	7581427	N	N	886	N	N
91	20250109	150206	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31500	1350	2	4.48	6967120900	219307	365.57	30100	32450	30100	39150	21150	30150	31768.80	16.32	30260	31050	30600	30200	29750	29350	30825	29975	232	9000	500	22910	50	1	46448520	14631	4.36	0.76	12	0.47	7223.00	41618.00	47650	20240617	-33.89	28400	20241209	10.92	32450	-2.93	20250109	29800	5.70	20250108	47650	-33.89	20240617	28400	10.92	20241209	0.25	N	005850	500	232 억	7581427	N	N	434	N	N
92	20250109	140207	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31600	1450	2	4.81	6117549600	192365	320.66	30100	32450	30100	39150	21150	30150	31801.78	16.32	25619	31050	30600	30200	29750	29350	30825	29975	232	9000	500	22910	50	1	46448520	14678	4.37	0.76	12	0.41	7223.00	41618.00	47650	20240617	-33.68	28400	20241209	11.27	32450	-2.62	20250109	29800	6.04	20250108	47650	-33.68	20240617	28400	11.27	20241209	0.25	N	005850	500	232 억	7581427	N	N	434	N	N
93	20250109	130206	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31900	1750	2	5.80	5601380050	176136	293.60	30100	32450	30100	39150	21150	30150	31801.45	16.32	27382	31050	30600	30200	29750	29350	30825	29975	232	9000	500	22910	50	1	46448520	14817	4.42	0.77	12	0.38	7223.00	41618.00	47650	20240617	-33.05	28400	20241209	12.32	32450	-1.69	20250109	29800	7.05	20250108	47650	-33.05	20240617	28400	12.32	20241209	0.25	N	005850	500	232 억	7581427	N	N	434	N	N
94	20250109	120206	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32000	1850	2	6.14	5291946350	166464	277.48	30100	32450	30100	39150	21150	30150	31790.34	16.32	26760	31050	30600	30200	29750	29350	30825	29975	232	9000	500	22910	50	1	46448520	14864	4.43	0.77	12	0.36	7223.00	41618.00	47650	20240617	-32.84	28400	20241209	12.68	32450	-1.39	20250109	29800	7.38	20250108	47650	-32.84	20240617	28400	12.68	20241209	0.25	N	005850	500	232 억	7581427	N	N	434	N	N
95	20250109	110206	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	32350	2200	2	7.30	4702582350	147993	246.69	30100	32450	30100	39150	21150	30150	31775.71	16.32	26036	31050	30600	30200	29750	29350	30825	29975	232	9000	500	22910	50	1	46448520	15026	4.48	0.78	12	0.32	7223.00	41618.00	47650	20240617	-32.11	28400	20241209	13.91	32450	-0.31	20250109	29800	8.56	20250108	47650	-32.11	20240617	28400	13.91	20241209	0.25	N	005850	500	232 억	7581427	N	N	434	N	N
96	20250109	100206	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	31950	1800	2	5.97	2857146250	90641	151.09	30100	32100	30100	39150	21150	30150	31521.57	16.32	21360	31050	30600	30200	29750	29350	30825	29975	232	9000	500	22910	50	1	46448520	14840	4.42	0.77	12	0.20	7223.00	41618.00	47650	20240617	-32.95	28400	20241209	12.50	32100	-0.47	20250109	29800	7.21	20250108	47650	-32.95	20240617	28400	12.50	20241209	0.25	N	005850	500	232 억	7581427	N	N	434	N	N
97	20250109	090207	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30300	150	2	0.50	36622100	1213	2.02	30100	30300	30100	39150	21150	30150	30191.34	16.32	-98	31050	30600	30200	29750	29350	30825	29975	232	9000	500	22910	50	1	46448520	14074	4.19	0.73	12	0.00	7223.00	41618.00	47650	20240617	-36.41	28400	20241209	6.69	30650	-1.14	20250103	29800	1.68	20250108	47650	-36.41	20240617	28400	6.69	20241209	0.25	N	005850	500	232 억	7581427	N	N	434	N	N
98	20250108	160204	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30150	150	2	0.50	1806483900	59805	128.39	29850	30650	29800	39000	21000	30000	30206.24	16.31	3293	30866	30432	30216	29782	29566	30325	29675	232	9000	500	22800	50	1	46448520	14004	4.17	0.72	12	0.13	7223.00	41618.00	47650	20240617	-36.73	28400	20241209	6.16	30650	0.00	20250103	29800	1.17	20250108	47650	-36.73	20240617	28400	6.16	20241209	0.25	N	005850	500	232 억	7575319	N	N	434	N	N
99	20250108	150205	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30250	250	2	0.83	1613021400	53393	114.63	29850	30650	29800	39000	21000	30000	30210.35	16.31	5177	30866	30432	30216	29782	29566	30325	29675	232	9000	500	22800	50	1	46448520	14051	4.19	0.73	12	0.11	7223.00	41618.00	47650	20240617	-36.52	28400	20241209	6.51	30650	0.00	20250103	29800	1.51	20250108	47650	-36.52	20240617	28400	6.51	20241209	0.25	N	005850	500	232 억	7575319	N	N	1973	N	N
100	20250108	140207	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30200	200	2	0.67	1344414750	44500	95.53	29850	30650	29800	39000	21000	30000	30211.57	16.31	5157	30866	30432	30216	29782	29566	30325	29675	232	9000	500	22800	50	1	46448520	14027	4.18	0.73	12	0.10	7223.00	41618.00	47650	20240617	-36.62	28400	20241209	6.34	30650	0.00	20250103	29800	1.34	20250108	47650	-36.62	20240617	28400	6.34	20241209	0.25	N	005850	500	232 억	7575319	N	N	1973	N	N
101	20250108	130208	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30500	500	2	1.67	1208832850	40028	85.93	29850	30650	29800	39000	21000	30000	30199.68	16.31	5719	30866	30432	30216	29782	29566	30325	29675	232	9000	500	22800	50	1	46448520	14167	4.22	0.73	12	0.09	7223.00	41618.00	47650	20240617	-35.99	28400	20241209	7.39	30650	0.00	20250103	29800	2.35	20250108	47650	-35.99	20240617	28400	7.39	20241209	0.25	N	005850	500	232 억	7575319	N	N	1973	N	N
102	20250108	120206	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30550	550	2	1.83	1043611800	34615	74.31	29850	30650	29800	39000	21000	30000	30149.12	16.31	4459	30866	30432	30216	29782	29566	30325	29675	232	9000	500	22800	50	1	46448520	14190	4.23	0.73	12	0.07	7223.00	41618.00	47650	20240617	-35.89	28400	20241209	7.57	30650	0.00	20250103	29800	2.52	20250108	47650	-35.89	20240617	28400	7.57	20241209	0.25	N	005850	500	232 억	7575319	N	N	1973	N	N
103	20250108	110206	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30300	300	2	1.00	717052100	23905	51.32	29850	30350	29800	39000	21000	30000	29995.90	16.31	-1990	30866	30432	30216	29782	29566	30325	29675	232	9000	500	22800	50	1	46448520	14074	4.19	0.73	12	0.05	7223.00	41618.00	47650	20240617	-36.41	28400	20241209	6.69	30650	-1.14	20250103	29800	1.68	20250108	47650	-36.41	20240617	28400	6.69	20241209	0.25	N	005850	500	232 억	7575319	N	N	1973	N	N
104	20250108	100205	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	29900	-100	5	-0.33	453986350	15157	32.54	29850	30250	29800	39000	21000	30000	29952.26	16.31	-5993	30866	30432	30216	29782	29566	30325	29675	232	9000	500	22800	50	1	46448520	13888	4.14	0.72	12	0.03	7223.00	41618.00	47650	20240617	-37.25	28400	20241209	5.28	30650	-2.45	20250103	29800	0.34	20250108	47650	-37.25	20240617	28400	5.28	20241209	0.25	N	005850	500	232 억	7575319	N	N	1973	N	N
105	20250108	090208	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30100	100	2	0.33	14673450	491	1.05	29850	30100	29850	39000	21000	30000	29884.83	16.31	-148	30866	30432	30216	29782	29566	30325	29675	232	9000	500	22800	50	1	46448520	13981	4.17	0.72	12	0.00	7223.00	41618.00	47650	20240617	-36.83	28400	20241209	5.99	30650	-1.79	20250103	29850	0.84	20250108	47650	-36.83	20240617	28400	5.99	20241209	0.25	N	005850	500	232 억	7575319	N	N	1973	N	N
106	20250107	160204	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30000	-200	5	-0.66	1406217650	46514	80.40	30300	30650	30000	39250	21150	30200	30232.68	16.33	-14840	30466	30332	30116	29982	29766	30400	30050	232	9050	500	22950	50	1	46448520	13935	4.15	0.72	12	0.10	7223.00	41618.00	47650	20240617	-37.04	28400	20241209	5.63	30650	0.00	20250103	29850	0.50	20250102	47650	-37.04	20240617	28400	5.63	20241209	0.24	N	005850	500	232 억	7587097	N	N	1973	N	N
107	20250107	150205	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30050	-150	5	-0.50	1118503050	36939	63.85	30300	30650	30000	39250	21150	30200	30279.73	16.33	-11678	30466	30332	30116	29982	29766	30400	30050	232	9050	500	22950	50	1	46448520	13958	4.16	0.72	12	0.08	7223.00	41618.00	47650	20240617	-36.94	28400	20241209	5.81	30650	0.00	20250103	29850	0.67	20250102	47650	-36.94	20240617	28400	5.81	20241209	0.24	N	005850	500	232 억	7587097	N	N	62	N	N
108	20250107	140203	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30250	50	2	0.17	718165750	23631	40.85	30300	30650	30200	39250	21150	30200	30390.83	16.33	-2083	30466	30332	30116	29982	29766	30400	30050	232	9050	500	22950	50	1	46448520	14051	4.19	0.73	12	0.05	7223.00	41618.00	47650	20240617	-36.52	28400	20241209	6.51	30650	0.00	20250103	29850	1.34	20250102	47650	-36.52	20240617	28400	6.51	20241209	0.24	N	005850	500	232 억	7587097	N	N	62	N	N
109	20250107	130205	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30250	50	2	0.17	607797800	19982	34.54	30300	30650	30250	39250	21150	30200	30417.27	16.33	-2138	30466	30332	30116	29982	29766	30400	30050	232	9050	500	22950	50	1	46448520	14051	4.19	0.73	12	0.04	7223.00	41618.00	47650	20240617	-36.52	28400	20241209	6.51	30650	0.00	20250103	29850	1.34	20250102	47650	-36.52	20240617	28400	6.51	20241209	0.24	N	005850	500	232 억	7587097	N	N	62	N	N
110	20250107	120205	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30350	150	2	0.50	496679700	16314	28.20	30300	30650	30250	39250	21150	30200	30445.00	16.33	-1620	30466	30332	30116	29982	29766	30400	30050	232	9050	500	22950	50	1	46448520	14097	4.20	0.73	12	0.04	7223.00	41618.00	47650	20240617	-36.31	28400	20241209	6.87	30650	0.00	20250103	29850	1.68	20250102	47650	-36.31	20240617	28400	6.87	20241209	0.24	N	005850	500	232 억	7587097	N	N	62	N	N
111	20250107	110203	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30500	300	2	0.99	433820750	14247	24.63	30300	30650	30250	39250	21150	30200	30449.97	16.33	-874	30466	30332	30116	29982	29766	30400	30050	232	9050	500	22950	50	1	46448520	14167	4.22	0.73	12	0.03	7223.00	41618.00	47650	20240617	-35.99	28400	20241209	7.39	30650	0.00	20250103	29850	2.18	20250102	47650	-35.99	20240617	28400	7.39	20241209	0.24	N	005850	500	232 억	7587097	N	N	62	N	N
112	20250107	100206	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30350	150	2	0.50	331205450	10871	18.79	30300	30650	30300	39250	21150	30200	30466.88	16.33	-231	30466	30332	30116	29982	29766	30400	30050	232	9050	500	22950	50	1	46448520	14097	4.20	0.73	12	0.02	7223.00	41618.00	47650	20240617	-36.31	28400	20241209	6.87	30650	0.00	20250103	29850	1.68	20250102	47650	-36.31	20240617	28400	6.87	20241209	0.24	N	005850	500	232 억	7587097	N	N	62	N	N
113	20250107	090206	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30650	450	2	1.49	31843900	1044	1.80	30300	30650	30300	39250	21150	30200	30501.82	16.33	643	30466	30332	30116	29982	29766	30400	30050	232	9050	500	22950	50	1	46448520	14236	4.24	0.74	12	0.00	7223.00	41618.00	47650	20240617	-35.68	28400	20241209	7.92	30650	0.00	20250103	29850	2.68	20250102	47650	-35.68	20240617	28400	7.92	20241209	0.24	N	005850	500	232 억	7587097	N	N	62	N	N
114	20250106	160203	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30200	50	2	0.17	1737886050	57783	98.93	30150	30250	29900	39150	21150	30150	30076.08	16.32	-5723	30816	30482	30316	29982	29816	30400	29900	232	9000	500	22910	50	1	46448520	14027	4.18	0.73	12	0.12	7223.00	41618.00	47650	20240617	-36.62	28400	20241209	6.34	30650	-1.47	20250103	29850	1.17	20250102	47650	-36.62	20240617	28400	6.34	20241209	0.24	N	005850	500	232 억	7582041	N	N	62	N	N
115	20250106	150203	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30100	-50	5	-0.17	1544500150	51372	87.96	30150	30250	29900	39150	21150	30150	30065.02	16.32	-4809	30816	30482	30316	29982	29816	30400	29900	232	9000	500	22910	50	1	46448520	13981	4.17	0.72	12	0.11	7223.00	41618.00	47650	20240617	-36.83	28400	20241209	5.99	30650	-1.79	20250103	29850	0.84	20250102	47650	-36.83	20240617	28400	5.99	20241209	0.24	N	005850	500	232 억	7582041	N	N	464	N	N
116	20250106	140202	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30050	-100	5	-0.33	1342690000	44674	76.49	30150	30250	29900	39150	21150	30150	30055.29	16.32	-3048	30816	30482	30316	29982	29816	30400	29900	232	9000	500	22910	50	1	46448520	13958	4.16	0.72	12	0.10	7223.00	41618.00	47650	20240617	-36.94	28400	20241209	5.81	30650	-1.96	20250103	29850	0.67	20250102	47650	-36.94	20240617	28400	5.81	20241209	0.24	N	005850	500	232 억	7582041	N	N	464	N	N
117	20250106	130203	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30050	-100	5	-0.33	1153002450	38362	65.68	30150	30250	29900	39150	21150	30150	30055.85	16.32	-902	30816	30482	30316	29982	29816	30400	29900	232	9000	500	22910	50	1	46448520	13958	4.16	0.72	12	0.08	7223.00	41618.00	47650	20240617	-36.94	28400	20241209	5.81	30650	-1.96	20250103	29850	0.67	20250102	47650	-36.94	20240617	28400	5.81	20241209	0.24	N	005850	500	232 억	7582041	N	N	464	N	N
118	20250106	120203	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30050	-100	5	-0.33	1001771750	33331	57.07	30150	30250	29900	39150	21150	30150	30055.26	16.32	651	30816	30482	30316	29982	29816	30400	29900	232	9000	500	22910	50	1	46448520	13958	4.16	0.72	12	0.07	7223.00	41618.00	47650	20240617	-36.94	28400	20241209	5.81	30650	-1.96	20250103	29850	0.67	20250102	47650	-36.94	20240617	28400	5.81	20241209	0.24	N	005850	500	232 억	7582041	N	N	464	N	N
119	20250106	110203	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30050	-100	5	-0.33	446436000	14830	25.39	30150	30250	29900	39150	21150	30150	30103.57	16.32	-3309	30816	30482	30316	29982	29816	30400	29900	232	9000	500	22910	50	1	46448520	13958	4.16	0.72	12	0.03	7223.00	41618.00	47650	20240617	-36.94	28400	20241209	5.81	30650	-1.96	20250103	29850	0.67	20250102	47650	-36.94	20240617	28400	5.81	20241209	0.24	N	005850	500	232 억	7582041	N	N	464	N	N
120	20250106	100202	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30150	0	3	0.00	231343550	7681	13.15	30150	30250	29900	39150	21150	30150	30118.94	16.32	-2428	30816	30482	30316	29982	29816	30400	29900	232	9000	500	22910	50	1	46448520	14004	4.17	0.72	12	0.02	7223.00	41618.00	47650	20240617	-36.73	28400	20241209	6.16	30650	-1.63	20250103	29850	1.01	20250102	47650	-36.73	20240617	28400	6.16	20241209	0.24	N	005850	500	232 억	7582041	N	N	464	N	N
121	20250106	090201	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30100	-50	5	-0.17	21034950	698	1.20	30150	30150	30100	39150	21150	30150	30136.03	16.32	-338	30816	30482	30316	29982	29816	30400	29900	232	9000	500	22910	50	1	46448520	13981	4.17	0.72	12	0.00	7223.00	41618.00	47650	20240617	-36.83	28400	20241209	5.99	30650	-1.79	20250103	29850	0.84	20250102	47650	-36.83	20240617	28400	5.99	20241209	0.24	N	005850	500	232 억	7582041	N	N	464	N	N
122	20250103	160203	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30150	0	3	0.00	1764175650	58100	59.07	30150	30650	30150	39150	21150	30150	30365.06	16.35	-3624	30883	30516	30183	29816	29483	30500	29800	232	9000	500	22910	50	1	46448520	14004	4.17	0.72	12	0.13	7223.00	41618.00	47650	20240617	-36.73	28400	20241209	6.16	30650	-1.63	20250103	29850	1.01	20250102	47650	-36.73	20240617	28400	6.16	20241209	0.24	N	005850	500	232 억	7594033	N	N	464	N	N
123	20250103	150202	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30250	100	2	0.33	1547187300	50912	51.77	30150	30650	30150	39150	21150	30150	30389.44	16.35	-3147	30883	30516	30183	29816	29483	30500	29800	232	9000	500	22910	50	1	46448520	14051	4.19	0.73	12	0.11	7223.00	41618.00	47650	20240617	-36.52	28400	20241209	6.51	30650	-1.31	20250103	29850	1.34	20250102	47650	-36.52	20240617	28400	6.51	20241209	0.24	N	005850	500	232 억	7594033	N	N	374	N	N
124	20250103	140202	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30300	150	2	0.50	1262937300	41522	42.22	30150	30650	30150	39150	21150	30150	30416.10	16.35	-1032	30883	30516	30183	29816	29483	30500	29800	232	9000	500	22910	50	1	46448520	14074	4.19	0.73	12	0.09	7223.00	41618.00	47650	20240617	-36.41	28400	20241209	6.69	30650	-1.14	20250103	29850	1.51	20250102	47650	-36.41	20240617	28400	6.69	20241209	0.24	N	005850	500	232 억	7594033	N	N	374	N	N
125	20250103	130202	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30550	400	2	1.33	1001975350	32960	33.51	30150	30650	30150	39150	21150	30150	30399.74	16.35	21	30883	30516	30183	29816	29483	30500	29800	232	9000	500	22910	50	1	46448520	14190	4.23	0.73	12	0.07	7223.00	41618.00	47650	20240617	-35.89	28400	20241209	7.57	30650	-0.33	20250103	29850	2.35	20250102	47650	-35.89	20240617	28400	7.57	20241209	0.24	N	005850	500	232 억	7594033	N	N	374	N	N
126	20250103	120202	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30200	50	2	0.17	784524300	25812	26.24	30150	30650	30150	39150	21150	30150	30393.78	16.35	-971	30883	30516	30183	29816	29483	30500	29800	232	9000	500	22910	50	1	46448520	14027	4.18	0.73	12	0.06	7223.00	41618.00	47650	20240617	-36.62	28400	20241209	6.34	30650	-1.47	20250103	29850	1.17	20250102	47650	-36.62	20240617	28400	6.34	20241209	0.24	N	005850	500	232 억	7594033	N	N	374	N	N
127	20250103	110202	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30250	100	2	0.33	587145100	19280	19.60	30150	30650	30150	39150	21150	30150	30453.58	16.35	-767	30883	30516	30183	29816	29483	30500	29800	232	9000	500	22910	50	1	46448520	14051	4.19	0.73	12	0.04	7223.00	41618.00	47650	20240617	-36.52	28400	20241209	6.51	30650	-1.31	20250103	29850	1.34	20250102	47650	-36.52	20240617	28400	6.51	20241209	0.24	N	005850	500	232 억	7594033	N	N	374	N	N
128	20250103	100202	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30550	400	2	1.33	430613950	14127	14.36	30150	30650	30150	39150	21150	30150	30481.63	16.35	1097	30883	30516	30183	29816	29483	30500	29800	232	9000	500	22910	50	1	46448520	14190	4.23	0.73	12	0.03	7223.00	41618.00	47650	20240617	-35.89	28400	20241209	7.57	30650	-0.33	20250103	29850	2.35	20250102	47650	-35.89	20240617	28400	7.57	20241209	0.24	N	005850	500	232 억	7594033	N	N	374	N	N
129	20250103	090202	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30250	100	2	0.33	17032200	563	0.57	30150	30300	30150	39150	21150	30150	30252.58	16.35	118	30883	30516	30183	29816	29483	30500	29800	232	9000	500	22910	50	1	46448520	14051	4.19	0.73	12	0.00	7223.00	41618.00	47650	20240617	-36.52	28400	20241209	6.51	30550	-0.98	20250102	29850	1.34	20250102	47650	-36.52	20240617	28400	6.51	20241209	0.24	N	005850	500	232 억	7594033	N	N	374	N	N
130	20250102	160202	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30150	0	3	0.00	2968638250	98291	325.12	30150	30550	29850	39150	21150	30150	30202.56	16.34	-10895	31050	30600	30350	29900	29650	30475	29775	232	9000	500	22910	50	1	46448520	14004	4.17	0.72	12	0.21	7223.00	41618.00	47650	20240617	-36.73	28400	20241209	6.16	30550	-1.31	20250102	29850	1.01	20250102	47650	-36.73	20240617	28400	6.16	20241209	0.25	N	005850	500	232 억	7591276	N	N	374	N	N
131	20250102	150202	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30150	0	3	0.00	2747215050	90945	300.82	30150	30550	29850	39150	21150	30150	30207.44	16.34	-7019	31050	30600	30350	29900	29650	30475	29775	232	9000	500	22910	50	1	46448520	14004	4.17	0.72	12	0.20	7223.00	41618.00	47650	20240617	-36.73	28400	20241209	6.16	30550	-1.31	20250102	29850	1.01	20250102	47650	-36.73	20240617	28400	6.16	20241209	0.25	N	005850	500	232 억	7591276	N	N	71	N	N
132	20250102	140200	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30400	250	2	0.83	2000193400	66321	219.37	30150	30550	29850	39150	21150	30150	30159.28	16.34	-6451	31050	30600	30350	29900	29650	30475	29775	232	9000	500	22910	50	1	46448520	14120	4.21	0.73	12	0.14	7223.00	41618.00	47650	20240617	-36.20	28400	20241209	7.04	30550	-0.49	20250102	29850	1.84	20250102	47650	-36.20	20240617	28400	7.04	20241209	0.25	N	005850	500	232 억	7591276	N	N	71	N	N
133	20250102	130201	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30050	-100	5	-0.33	1607591950	53404	176.65	30150	30500	29850	39150	21150	30150	30102.46	16.34	-2673	31050	30600	30350	29900	29650	30475	29775	232	9000	500	22910	50	1	46448520	13958	4.16	0.72	12	0.11	7223.00	41618.00	47650	20240617	-36.94	28400	20241209	5.81	30500	-1.48	20250102	29850	0.67	20250102	47650	-36.94	20240617	28400	5.81	20241209	0.25	N	005850	500	232 억	7591276	N	N	71	N	N
134	20250102	120201	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30150	0	3	0.00	1313268600	43601	144.22	30150	30500	29850	39150	21150	30150	30120.14	16.34	2493	31050	30600	30350	29900	29650	30475	29775	232	9000	500	22910	50	1	46448520	14004	4.17	0.72	12	0.09	7223.00	41618.00	47650	20240617	-36.73	28400	20241209	6.16	30500	-1.15	20250102	29850	1.01	20250102	47650	-36.73	20240617	28400	6.16	20241209	0.25	N	005850	500	232 억	7591276	N	N	71	N	N
135	20250102	110155	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30100	-50	5	-0.17	458730500	15232	50.38	30150	30400	29850	39150	21150	30150	30116.22	16.34	-5181	31050	30600	30350	29900	29650	30475	29775	232	9000	500	22910	50	1	46448520	13981	4.17	0.72	12	0.03	7223.00	41618.00	47650	20240617	-36.83	28400	20241209	5.99	30400	-0.99	20250102	29850	0.84	20250102	47650	-36.83	20240617	28400	5.99	20241209	0.25	N	005850	500	232 억	7591276	N	N	71	N	N
136	20250102	100201	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30000	-150	5	-0.50	36471400	1210	4.00	30150	30350	30000	39150	21150	30150	30141.61	16.34	-31	31050	30600	30350	29900	29650	30475	29775	232	9000	500	22910	50	1	46448520	13935	4.15	0.72	12	0.00	7223.00	41618.00	47650	20240617	-37.04	28400	20241209	5.63	30350	-1.15	20250102	30000	0.00	20250102	47650	-37.04	20240617	28400	5.63	20241209	0.25	N	005850	500	232 억	7591276	N	N	71	N	N
137	20250102	090200	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	30150	0	3	0.00	0	0	0.00	0	0	0	39150	21150	30150	0.00	16.34	0	31050	30600	30350	29900	29650	30475	29775	232	9000	500	22910	50	1	46448520	14004	4.17	0.72	12	0.00	7223.00	41618.00	47650	20240617	-36.73	28400	20241209	6.16	0	0.00	0	0	0.00	0	47650	-36.73	20240617	28400	6.16	20241209	0.25	N	005850	500	232 억	7591276	N	N	71	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History