KissMeData/047810/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

64 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	foreignNetBuyingQuantity	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	160525	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53400	900	2	1.71	27674352800	520682	86.24	52600	53600	52500	68200	36800	52500	53150.06	33.38	0	16040	54500	53500	52900	51900	51300	53200	51600	4874	15700	5000	38850	100	1	97475107	52052	23.24	3.26	12	0.53	2298.00	16388.00	70600	20241114	-24.36	47800	20240202	11.72	56700	-5.82	20250107	52000	2.69	20250113	70600	-24.36	20241114	47800	11.72	20240202	0.84	N	047810	5000	4873 억	32539834	N	N	11204	N	N
3	20250124	150524	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53100	600	2	1.14	25208904900	474439	78.58	52600	53600	52500	68200	36800	52500	53134.45	33.38	0	15891	54500	53500	52900	51900	51300	53200	51600	4874	15700	5000	38850	100	1	97475107	51759	23.11	3.24	12	0.49	2298.00	16388.00	70600	20241114	-24.79	47800	20240202	11.09	56700	-6.35	20250107	52000	2.12	20250113	70600	-24.79	20241114	47800	11.09	20240202	0.84	N	047810	5000	4873 억	32539834	N	N	1269	N	N
4	20250124	140523	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53100	600	2	1.14	21775104400	409782	67.87	52600	53600	52500	68200	36800	52500	53138.63	33.38	0	6347	54500	53500	52900	51900	51300	53200	51600	4874	15700	5000	38850	100	1	97475107	51759	23.11	3.24	12	0.42	2298.00	16388.00	70600	20241114	-24.79	47800	20240202	11.09	56700	-6.35	20250107	52000	2.12	20250113	70600	-24.79	20241114	47800	11.09	20240202	0.84	N	047810	5000	4873 억	32539834	N	N	1269	N	N
5	20250124	130525	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53200	700	2	1.33	19231965600	361946	59.95	52600	53600	52500	68200	36800	52500	53135.31	33.38	0	4189	54500	53500	52900	51900	51300	53200	51600	4874	15700	5000	38850	100	1	97475107	51857	23.15	3.25	12	0.37	2298.00	16388.00	70600	20241114	-24.65	47800	20240202	11.30	56700	-6.17	20250107	52000	2.31	20250113	70600	-24.65	20241114	47800	11.30	20240202	0.84	N	047810	5000	4873 억	32539834	N	N	1269	N	N
6	20250124	120522	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53100	600	2	1.14	16897182700	318020	52.67	52600	53600	52500	68200	36800	52500	53132.92	33.38	0	-1763	54500	53500	52900	51900	51300	53200	51600	4874	15700	5000	38850	100	1	97475107	51759	23.11	3.24	12	0.33	2298.00	16388.00	70600	20241114	-24.79	47800	20240202	11.09	56700	-6.35	20250107	52000	2.12	20250113	70600	-24.79	20241114	47800	11.09	20240202	0.84	N	047810	5000	4873 억	32539834	N	N	1269	N	N
7	20250124	110524	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53100	600	2	1.14	13992805700	263271	43.60	52600	53600	52500	68200	36800	52500	53150.40	33.38	0	-5643	54500	53500	52900	51900	51300	53200	51600	4874	15700	5000	38850	100	1	97475107	51759	23.11	3.24	12	0.27	2298.00	16388.00	70600	20241114	-24.79	47800	20240202	11.09	56700	-6.35	20250107	52000	2.12	20250113	70600	-24.79	20241114	47800	11.09	20240202	0.84	N	047810	5000	4873 억	32539834	N	N	1269	N	N
8	20250124	100521	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53300	800	2	1.52	9914250200	186631	30.91	52600	53600	52500	68200	36800	52500	53122.99	33.38	0	4677	54500	53500	52900	51900	51300	53200	51600	4874	15700	5000	38850	100	1	97475107	51954	23.19	3.25	12	0.19	2298.00	16388.00	70600	20241114	-24.50	47800	20240202	11.51	56700	-6.00	20250107	52000	2.50	20250113	70600	-24.50	20241114	47800	11.51	20240202	0.84	N	047810	5000	4873 억	32539834	N	N	1269	N	N
9	20250124	090525	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52600	100	2	0.19	828188700	15743	2.61	52600	52800	52500	68200	36800	52500	52608.40	33.38	0	-444	54500	53500	52900	51900	51300	53200	51600	4874	15700	5000	38850	100	1	97475107	51272	22.89	3.21	12	0.02	2298.00	16388.00	70600	20241114	-25.50	47800	20240202	10.04	56700	-7.23	20250107	52000	1.15	20250113	70600	-25.50	20241114	47800	10.04	20240202	0.84	N	047810	5000	4873 억	32539834	N	N	1269	N	N
10	20250123	160523	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52500	-1100	5	-2.05	30845517700	584791	95.00	53600	53900	52300	69600	37600	53600	52746.96	33.56	5544	-143045	55733	54666	53933	52866	52133	54300	52500	4874	16000	5000	39660	100	1	97475107	51174	22.85	3.20	12	0.60	2298.00	16388.00	70600	20241114	-25.64	47800	20240202	9.83	56700	-7.41	20250107	52000	0.96	20250113	70600	-25.64	20241114	47800	9.83	20240202	0.82	N	047810	5000	4873 억	32709223	N	N	1269	N	N
11	20250123	150521	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52400	-1200	5	-2.24	28987013900	549368	89.24	53600	53900	52300	69600	37600	53600	52764.20	33.56	5544	-142885	55733	54666	53933	52866	52133	54300	52500	4874	16000	5000	39660	100	1	97475107	51077	22.80	3.20	12	0.56	2298.00	16388.00	70600	20241114	-25.78	47800	20240202	9.62	56700	-7.58	20250107	52000	0.77	20250113	70600	-25.78	20241114	47800	9.62	20240202	0.82	N	047810	5000	4873 억	32709223	N	N	326	N	N
12	20250123	140522	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52600	-1000	5	-1.87	23945434300	453192	73.62	53600	53900	52400	69600	37600	53600	52837.18	33.56	5544	-138254	55733	54666	53933	52866	52133	54300	52500	4874	16000	5000	39660	100	1	97475107	51272	22.89	3.21	12	0.46	2298.00	16388.00	70600	20241114	-25.50	47800	20240202	10.04	56700	-7.23	20250107	52000	1.15	20250113	70600	-25.50	20241114	47800	10.04	20240202	0.82	N	047810	5000	4873 억	32709223	N	N	326	N	N
13	20250123	130521	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52700	-900	5	-1.68	19089296900	360829	58.62	53600	53900	52500	69600	37600	53600	52903.88	33.56	5544	-81949	55733	54666	53933	52866	52133	54300	52500	4874	16000	5000	39660	100	1	97475107	51369	22.93	3.22	12	0.37	2298.00	16388.00	70600	20241114	-25.35	47800	20240202	10.25	56700	-7.05	20250107	52000	1.35	20250113	70600	-25.35	20241114	47800	10.25	20240202	0.82	N	047810	5000	4873 억	32709223	N	N	326	N	N
14	20250123	120521	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52700	-900	5	-1.68	15746745500	297306	48.30	53600	53900	52600	69600	37600	53600	52964.65	33.56	5544	-58891	55733	54666	53933	52866	52133	54300	52500	4874	16000	5000	39660	100	1	97475107	51369	22.93	3.22	12	0.31	2298.00	16388.00	70600	20241114	-25.35	47800	20240202	10.25	56700	-7.05	20250107	52000	1.35	20250113	70600	-25.35	20241114	47800	10.25	20240202	0.82	N	047810	5000	4873 억	32709223	N	N	326	N	N
15	20250123	110520	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52700	-900	5	-1.68	13411621900	253018	41.10	53600	53900	52600	69600	37600	53600	53006.45	33.56	5544	-56527	55733	54666	53933	52866	52133	54300	52500	4874	16000	5000	39660	100	1	97475107	51369	22.93	3.22	12	0.26	2298.00	16388.00	70600	20241114	-25.35	47800	20240202	10.25	56700	-7.05	20250107	52000	1.35	20250113	70600	-25.35	20241114	47800	10.25	20240202	0.82	N	047810	5000	4873 억	32709223	N	N	326	N	N
16	20250123	100520	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52900	-700	5	-1.31	8953487500	168664	27.40	53600	53900	52700	69600	37600	53600	53084.58	33.56	5544	-28535	55733	54666	53933	52866	52133	54300	52500	4874	16000	5000	39660	100	1	97475107	51564	23.02	3.23	12	0.17	2298.00	16388.00	70600	20241114	-25.07	47800	20240202	10.67	56700	-6.70	20250107	52000	1.73	20250113	70600	-25.07	20241114	47800	10.67	20240202	0.82	N	047810	5000	4873 억	32709223	N	N	326	N	N
17	20250123	090520	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53500	-100	5	-0.19	1728625600	32295	5.25	53600	53900	53300	69600	37600	53600	53525.97	33.56	5544	-286	55733	54666	53933	52866	52133	54300	52500	4874	16000	5000	39660	100	1	97475107	52149	23.28	3.26	12	0.03	2298.00	16388.00	70600	20241114	-24.22	47800	20240202	11.92	56700	-5.64	20250107	52000	2.88	20250113	70600	-24.22	20241114	47800	11.92	20240202	0.82	N	047810	5000	4873 억	32709223	N	N	326	N	N
18	20250122	160518	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53600	-600	5	-1.11	32984106600	613365	89.59	54700	55000	53200	70400	38000	54200	53776.21	33.67	0	-131524	56466	55332	54566	53432	52666	54950	53050	4874	16200	5000	40100	100	1	97475107	52247	23.32	3.27	12	0.63	2298.00	16388.00	70600	20241114	-24.08	47800	20240202	12.13	56700	-5.47	20250107	52000	3.08	20250113	70600	-24.08	20241114	47800	12.13	20240202	0.85	N	047810	5000	4873 억	32823837	N	N	326	N	N
19	20250122	150518	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53400	-800	5	-1.48	28102797600	522403	76.30	54700	55000	53200	70400	38000	54200	53795.24	33.67	0	-112800	56466	55332	54566	53432	52666	54950	53050	4874	16200	5000	40100	100	1	97475107	52052	23.24	3.26	12	0.54	2298.00	16388.00	70600	20241114	-24.36	47800	20240202	11.72	56700	-5.82	20250107	52000	2.69	20250113	70600	-24.36	20241114	47800	11.72	20240202	0.85	N	047810	5000	4873 억	32823837	N	N	3073	N	N
20	20250122	140516	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53800	-400	5	-0.74	22986819300	426941	62.36	54700	55000	53200	70400	38000	54200	53840.73	33.67	0	-88917	56466	55332	54566	53432	52666	54950	53050	4874	16200	5000	40100	100	1	97475107	52442	23.41	3.28	12	0.44	2298.00	16388.00	70600	20241114	-23.80	47800	20240202	12.55	56700	-5.11	20250107	52000	3.46	20250113	70600	-23.80	20241114	47800	12.55	20240202	0.85	N	047810	5000	4873 억	32823837	N	N	3073	N	N
21	20250122	130519	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53700	-500	5	-0.92	20344907500	377736	55.17	54700	55000	53200	70400	38000	54200	53860.12	33.67	0	-84382	56466	55332	54566	53432	52666	54950	53050	4874	16200	5000	40100	100	1	97475107	52344	23.37	3.28	12	0.39	2298.00	16388.00	70600	20241114	-23.94	47800	20240202	12.34	56700	-5.29	20250107	52000	3.27	20250113	70600	-23.94	20241114	47800	12.34	20240202	0.85	N	047810	5000	4873 억	32823837	N	N	3073	N	N
22	20250122	120517	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53600	-600	5	-1.11	18609193600	345390	50.45	54700	55000	53200	70400	38000	54200	53878.78	33.67	0	-81868	56466	55332	54566	53432	52666	54950	53050	4874	16200	5000	40100	100	1	97475107	52247	23.32	3.27	12	0.35	2298.00	16388.00	70600	20241114	-24.08	47800	20240202	12.13	56700	-5.47	20250107	52000	3.08	20250113	70600	-24.08	20241114	47800	12.13	20240202	0.85	N	047810	5000	4873 억	32823837	N	N	3073	N	N
23	20250122	110518	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53700	-500	5	-0.92	16747109500	310655	45.37	54700	55000	53200	70400	38000	54200	53909.02	33.67	0	-79086	56466	55332	54566	53432	52666	54950	53050	4874	16200	5000	40100	100	1	97475107	52344	23.37	3.28	12	0.32	2298.00	16388.00	70600	20241114	-23.94	47800	20240202	12.34	56700	-5.29	20250107	52000	3.27	20250113	70600	-23.94	20241114	47800	12.34	20240202	0.85	N	047810	5000	4873 억	32823837	N	N	3073	N	N
24	20250122	100518	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53400	-800	5	-1.48	13634587000	252564	36.89	54700	55000	53200	70400	38000	54200	53984.68	33.67	0	-63030	56466	55332	54566	53432	52666	54950	53050	4874	16200	5000	40100	100	1	97475107	52052	23.24	3.26	12	0.26	2298.00	16388.00	70600	20241114	-24.36	47800	20240202	11.72	56700	-5.82	20250107	52000	2.69	20250113	70600	-24.36	20241114	47800	11.72	20240202	0.85	N	047810	5000	4873 억	32823837	N	N	3073	N	N
25	20250122	090519	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54600	400	2	0.74	2497931200	45693	6.67	54700	55000	54400	70400	38000	54200	54667.76	33.67	0	4405	56466	55332	54566	53432	52666	54950	53050	4874	16200	5000	40100	100	1	97475107	53221	23.76	3.33	12	0.05	2298.00	16388.00	70600	20241114	-22.66	47800	20240202	14.23	56700	-3.70	20250107	52000	5.00	20250113	70600	-22.66	20241114	47800	14.23	20240202	0.85	N	047810	5000	4873 억	32823837	N	N	3073	N	N
26	20250121	160514	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54200	400	2	0.74	37145603400	682186	139.84	54500	55700	53800	69900	37700	53800	54451.99	33.75	0	-69575	55533	54666	54033	53166	52533	54350	52850	4874	16100	5000	39810	100	1	97475107	52832	23.59	3.31	12	0.70	2298.00	16388.00	70600	20241114	-23.23	47800	20240202	13.39	56700	-4.41	20250107	52000	4.23	20250113	70600	-23.23	20241114	47800	13.39	20240202	0.84	N	047810	5000	4873 억	32895110	N	N	3073	N	N
27	20250121	150517	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54000	200	2	0.37	34280299000	629288	128.99	54500	55700	53800	69900	37700	53800	54474.74	33.75	0	-67340	55533	54666	54033	53166	52533	54350	52850	4874	16100	5000	39810	100	1	97475107	52637	23.50	3.30	12	0.65	2298.00	16388.00	70600	20241114	-23.51	47800	20240202	12.97	56700	-4.76	20250107	52000	3.85	20250113	70600	-23.51	20241114	47800	12.97	20240202	0.84	N	047810	5000	4873 억	32895110	N	N	2476	N	N
28	20250121	140516	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54200	400	2	0.74	31747914600	582460	119.39	54500	55700	53800	69900	37700	53800	54506.60	33.75	0	-58107	55533	54666	54033	53166	52533	54350	52850	4874	16100	5000	39810	100	1	97475107	52832	23.59	3.31	12	0.60	2298.00	16388.00	70600	20241114	-23.23	47800	20240202	13.39	56700	-4.41	20250107	52000	4.23	20250113	70600	-23.23	20241114	47800	13.39	20240202	0.84	N	047810	5000	4873 억	32895110	N	N	2476	N	N
29	20250121	130515	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54200	400	2	0.74	28400996700	520451	106.68	54500	55700	53900	69900	37700	53800	54569.97	33.75	0	-26105	55533	54666	54033	53166	52533	54350	52850	4874	16100	5000	39810	100	1	97475107	52832	23.59	3.31	12	0.53	2298.00	16388.00	70600	20241114	-23.23	47800	20240202	13.39	56700	-4.41	20250107	52000	4.23	20250113	70600	-23.23	20241114	47800	13.39	20240202	0.84	N	047810	5000	4873 억	32895110	N	N	2476	N	N
30	20250121	120507	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54000	200	2	0.37	26298509600	481547	98.71	54500	55700	53900	69900	37700	53800	54612.55	33.75	0	-12601	55533	54666	54033	53166	52533	54350	52850	4874	16100	5000	39810	100	1	97475107	52637	23.50	3.30	12	0.49	2298.00	16388.00	70600	20241114	-23.51	47800	20240202	12.97	56700	-4.76	20250107	52000	3.85	20250113	70600	-23.51	20241114	47800	12.97	20240202	0.84	N	047810	5000	4873 억	32895110	N	N	2476	N	N
31	20250121	110453	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54200	400	2	0.74	23066031000	421725	86.45	54500	55700	53900	69900	37700	53800	54694.48	33.75	0	8307	55533	54666	54033	53166	52533	54350	52850	4874	16100	5000	39810	100	1	97475107	52832	23.59	3.31	12	0.43	2298.00	16388.00	70600	20241114	-23.23	47800	20240202	13.39	56700	-4.41	20250107	52000	4.23	20250113	70600	-23.23	20241114	47800	13.39	20240202	0.84	N	047810	5000	4873 억	32895110	N	N	2476	N	N
32	20250121	100448	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54000	200	2	0.37	19510783500	356076	72.99	54500	55700	53900	69900	37700	53800	54793.87	33.75	0	16678	55533	54666	54033	53166	52533	54350	52850	4874	16100	5000	39810	100	1	97475107	52637	23.50	3.30	12	0.37	2298.00	16388.00	70600	20241114	-23.51	47800	20240202	12.97	56700	-4.76	20250107	52000	3.85	20250113	70600	-23.51	20241114	47800	12.97	20240202	0.84	N	047810	5000	4873 억	32895110	N	N	2476	N	N
33	20250121	090516	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55400	1600	2	2.97	8731676100	158376	32.46	54500	55700	54300	69900	37700	53800	55132.57	33.75	0	56125	55533	54666	54033	53166	52533	54350	52850	4874	16100	5000	39810	100	1	97475107	54001	24.11	3.38	12	0.16	2298.00	16388.00	70600	20241114	-21.53	47800	20240202	15.90	56700	-2.29	20250107	52000	6.54	20250113	70600	-21.53	20241114	47800	15.90	20240202	0.84	N	047810	5000	4873 억	32895110	N	N	2476	N	N
34	20250120	160513	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53800	0	3	0.00	26233756300	486297	54.75	54100	54900	53400	69900	37700	53800	53946.09	33.85	0	-108218	55400	54600	53800	53000	52200	55000	53400	4874	16100	5000	39810	100	1	97475107	52442	23.41	3.28	12	0.50	2298.00	16388.00	70600	20241114	-23.80	47800	20240202	12.55	56700	-5.11	20250107	52000	3.46	20250113	70600	-23.80	20241114	47800	12.55	20240202	0.80	N	047810	5000	4873 억	32991731	N	N	2476	N	N
35	20250120	150515	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53900	100	2	0.19	24568776300	455366	51.27	54100	54900	53400	69900	37700	53800	53953.91	33.85	0	-98991	55400	54600	53800	53000	52200	55000	53400	4874	16100	5000	39810	100	1	97475107	52539	23.46	3.29	12	0.47	2298.00	16388.00	70600	20241114	-23.65	47800	20240202	12.76	56700	-4.94	20250107	52000	3.65	20250113	70600	-23.65	20241114	47800	12.76	20240202	0.80	N	047810	5000	4873 억	32991731	N	N	3252	N	N
36	20250120	140514	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53900	100	2	0.19	21885392000	405554	45.66	54100	54900	53400	69900	37700	53800	53964.19	33.85	0	-81427	55400	54600	53800	53000	52200	55000	53400	4874	16100	5000	39810	100	1	97475107	52539	23.46	3.29	12	0.42	2298.00	16388.00	70600	20241114	-23.65	47800	20240202	12.76	56700	-4.94	20250107	52000	3.65	20250113	70600	-23.65	20241114	47800	12.76	20240202	0.80	N	047810	5000	4873 억	32991731	N	N	3252	N	N
37	20250120	130513	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53600	-200	5	-0.37	18499975400	342477	38.56	54100	54900	53400	69900	37700	53800	54018.15	33.85	0	-60861	55400	54600	53800	53000	52200	55000	53400	4874	16100	5000	39810	100	1	97475107	52247	23.32	3.27	12	0.35	2298.00	16388.00	70600	20241114	-24.08	47800	20240202	12.13	56700	-5.47	20250107	52000	3.08	20250113	70600	-24.08	20241114	47800	12.13	20240202	0.80	N	047810	5000	4873 억	32991731	N	N	3252	N	N
38	20250120	120515	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53900	100	2	0.19	16781142600	310466	34.95	54100	54900	53400	69900	37700	53800	54051.47	33.85	0	-56583	55400	54600	53800	53000	52200	55000	53400	4874	16100	5000	39810	100	1	97475107	52539	23.46	3.29	12	0.32	2298.00	16388.00	70600	20241114	-23.65	47800	20240202	12.76	56700	-4.94	20250107	52000	3.65	20250113	70600	-23.65	20241114	47800	12.76	20240202	0.80	N	047810	5000	4873 억	32991731	N	N	3252	N	N
39	20250120	110515	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54100	300	2	0.56	14645132800	270796	30.49	54100	54900	53400	69900	37700	53800	54081.79	33.85	0	-37184	55400	54600	53800	53000	52200	55000	53400	4874	16100	5000	39810	100	1	97475107	52734	23.54	3.30	12	0.28	2298.00	16388.00	70600	20241114	-23.37	47800	20240202	13.18	56700	-4.59	20250107	52000	4.04	20250113	70600	-23.37	20241114	47800	13.18	20240202	0.80	N	047810	5000	4873 억	32991731	N	N	3252	N	N
40	20250120	100515	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54500	700	2	1.30	12176937900	225265	25.36	54100	54900	53400	69900	37700	53800	54056.06	33.85	0	-31267	55400	54600	53800	53000	52200	55000	53400	4874	16100	5000	39810	100	1	97475107	53124	23.72	3.33	12	0.23	2298.00	16388.00	70600	20241114	-22.80	47800	20240202	14.02	56700	-3.88	20250107	52000	4.81	20250113	70600	-22.80	20241114	47800	14.02	20240202	0.80	N	047810	5000	4873 억	32991731	N	N	3252	N	N
41	20250120	090515	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53600	-200	5	-0.37	2794032400	51971	5.85	54100	54100	53400	69900	37700	53800	53761.37	33.85	0	-29234	55400	54600	53800	53000	52200	55000	53400	4874	16100	5000	39810	100	1	97475107	52247	23.32	3.27	12	0.05	2298.00	16388.00	70600	20241114	-24.08	47800	20240202	12.13	56700	-5.47	20250107	52000	3.08	20250113	70600	-24.08	20241114	47800	12.13	20240202	0.80	N	047810	5000	4873 억	32991731	N	N	3252	N	N
42	20250117	160513	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53800	1200	2	2.28	47488435700	885373	138.69	53500	54600	53000	68300	36900	52600	53636.43	34.03	0	-120798	54666	53632	52866	51832	51066	53250	51450	4874	15700	5000	38920	100	1	97475107	52442	23.41	3.28	12	0.91	2298.00	16388.00	70600	20241114	-23.80	47800	20240202	12.55	56700	-5.11	20250107	52000	3.46	20250113	70600	-23.80	20241114	47800	12.55	20240202	0.81	N	047810	5000	4873 억	33169059	N	N	3252	N	N
43	20250117	150514	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53800	1200	2	2.28	45220469400	843205	132.08	53500	54600	53000	68300	36900	52600	53629.27	34.03	0	-116047	54666	53632	52866	51832	51066	53250	51450	4874	15700	5000	38920	100	1	97475107	52442	23.41	3.28	12	0.87	2298.00	16388.00	70600	20241114	-23.80	47800	20240202	12.55	56700	-5.11	20250107	52000	3.46	20250113	70600	-23.80	20241114	47800	12.55	20240202	0.81	N	047810	5000	4873 억	33169059	N	N	5760	N	N
44	20250117	140515	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53800	1200	2	2.28	39628138400	739419	115.82	53500	54600	53000	68300	36900	52600	53593.62	34.03	0	-109950	54666	53632	52866	51832	51066	53250	51450	4874	15700	5000	38920	100	1	97475107	52442	23.41	3.28	12	0.76	2298.00	16388.00	70600	20241114	-23.80	47800	20240202	12.55	56700	-5.11	20250107	52000	3.46	20250113	70600	-23.80	20241114	47800	12.55	20240202	0.81	N	047810	5000	4873 억	33169059	N	N	5760	N	N
45	20250117	130514	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53700	1100	2	2.09	37166766900	693595	108.65	53500	54600	53000	68300	36900	52600	53585.69	34.03	0	-99735	54666	53632	52866	51832	51066	53250	51450	4874	15700	5000	38920	100	1	97475107	52344	23.37	3.28	12	0.71	2298.00	16388.00	70600	20241114	-23.94	47800	20240202	12.34	56700	-5.29	20250107	52000	3.27	20250113	70600	-23.94	20241114	47800	12.34	20240202	0.81	N	047810	5000	4873 억	33169059	N	N	5760	N	N
46	20250117	120515	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53400	800	2	1.52	33786086100	630437	98.75	53500	54600	53000	68300	36900	52600	53591.54	34.03	0	-95575	54666	53632	52866	51832	51066	53250	51450	4874	15700	5000	38920	100	1	97475107	52052	23.24	3.26	12	0.65	2298.00	16388.00	70600	20241114	-24.36	47800	20240202	11.72	56700	-5.82	20250107	52000	2.69	20250113	70600	-24.36	20241114	47800	11.72	20240202	0.81	N	047810	5000	4873 억	33169059	N	N	5760	N	N
47	20250117	110514	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53200	600	2	1.14	31424015100	586246	91.83	53500	54600	53000	68300	36900	52600	53602.10	34.03	0	-81244	54666	53632	52866	51832	51066	53250	51450	4874	15700	5000	38920	100	1	97475107	51857	23.15	3.25	12	0.60	2298.00	16388.00	70600	20241114	-24.65	47800	20240202	11.30	56700	-6.17	20250107	52000	2.31	20250113	70600	-24.65	20241114	47800	11.30	20240202	0.81	N	047810	5000	4873 억	33169059	N	N	5760	N	N
48	20250117	100515	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53200	600	2	1.14	26621288000	495982	77.69	53500	54600	53000	68300	36900	52600	53673.90	34.03	0	-56082	54666	53632	52866	51832	51066	53250	51450	4874	15700	5000	38920	100	1	97475107	51857	23.15	3.25	12	0.51	2298.00	16388.00	70600	20241114	-24.65	47800	20240202	11.30	56700	-6.17	20250107	52000	2.31	20250113	70600	-24.65	20241114	47800	11.30	20240202	0.81	N	047810	5000	4873 억	33169059	N	N	5760	N	N
49	20250117	090516	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53900	1300	2	2.47	11140645800	206146	32.29	53500	54600	53400	68300	36900	52600	54042.51	34.03	0	11898	54666	53632	52866	51832	51066	53250	51450	4874	15700	5000	38920	100	1	97475107	52539	23.46	3.29	12	0.21	2298.00	16388.00	70600	20241114	-23.65	47800	20240202	12.76	56700	-4.94	20250107	52000	3.65	20250113	70600	-23.65	20241114	47800	12.76	20240202	0.81	N	047810	5000	4873 억	33169059	N	N	5760	N	N
50	20250116	160511	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52600	-400	5	-0.75	32586266100	617556	151.74	53500	53900	52100	68900	37100	53000	52766.64	33.85	0	-199267	53733	53366	53033	52666	52333	53200	52500	4874	15900	5000	39220	100	1	97475107	51272	22.89	3.21	12	0.63	2298.00	16388.00	70600	20241114	-25.50	47800	20240202	10.04	56700	-7.23	20250107	52000	1.15	20250113	70600	-25.50	20241114	47800	10.04	20240202	0.80	N	047810	5000	4873 억	32993907	N	N	5760	N	N
51	20250116	150450	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52700	-300	5	-0.57	29915540200	566789	139.27	53500	53900	52100	68900	37100	53000	52780.73	33.85	0	-199914	53733	53366	53033	52666	52333	53200	52500	4874	15900	5000	39220	100	1	97475107	51369	22.93	3.22	12	0.58	2298.00	16388.00	70600	20241114	-25.35	47800	20240202	10.25	56700	-7.05	20250107	52000	1.35	20250113	70600	-25.35	20241114	47800	10.25	20240202	0.80	N	047810	5000	4873 억	32993907	N	N	3630	N	N
52	20250116	140514	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52600	-400	5	-0.75	26992169600	511199	125.61	53500	53900	52100	68900	37100	53000	52801.68	33.85	0	-178768	53733	53366	53033	52666	52333	53200	52500	4874	15900	5000	39220	100	1	97475107	51272	22.89	3.21	12	0.52	2298.00	16388.00	70600	20241114	-25.50	47800	20240202	10.04	56700	-7.23	20250107	52000	1.15	20250113	70600	-25.50	20241114	47800	10.04	20240202	0.80	N	047810	5000	4873 억	32993907	N	N	3630	N	N
53	20250116	130514	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52200	-800	5	-1.51	24548849800	464559	114.15	53500	53900	52100	68900	37100	53000	52843.33	33.85	0	-166803	53733	53366	53033	52666	52333	53200	52500	4874	15900	5000	39220	100	1	97475107	50882	22.72	3.19	12	0.48	2298.00	16388.00	70600	20241114	-26.06	47800	20240202	9.21	56700	-7.94	20250107	52000	0.38	20250113	70600	-26.06	20241114	47800	9.21	20240202	0.80	N	047810	5000	4873 억	32993907	N	N	3630	N	N
54	20250116	120514	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52500	-500	5	-0.94	18311168100	345431	84.88	53500	53900	52500	68900	37100	53000	53009.63	33.85	0	-91909	53733	53366	53033	52666	52333	53200	52500	4874	15900	5000	39220	100	1	97475107	51174	22.85	3.20	12	0.35	2298.00	16388.00	70600	20241114	-25.64	47800	20240202	9.83	56700	-7.41	20250107	52000	0.96	20250113	70600	-25.64	20241114	47800	9.83	20240202	0.80	N	047810	5000	4873 억	32993907	N	N	3630	N	N
55	20250116	110514	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52800	-200	5	-0.38	14710140400	277027	68.07	53500	53900	52700	68900	37100	53000	53100.03	33.85	0	-56207	53733	53366	53033	52666	52333	53200	52500	4874	15900	5000	39220	100	1	97475107	51467	22.98	3.22	12	0.28	2298.00	16388.00	70600	20241114	-25.21	47800	20240202	10.46	56700	-6.88	20250107	52000	1.54	20250113	70600	-25.21	20241114	47800	10.46	20240202	0.80	N	047810	5000	4873 억	32993907	N	N	3630	N	N
56	20250116	100514	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52900	-100	5	-0.19	11300424600	212490	52.21	53500	53900	52800	68900	37100	53000	53180.99	33.85	0	-29322	53733	53366	53033	52666	52333	53200	52500	4874	15900	5000	39220	100	1	97475107	51564	23.02	3.23	12	0.22	2298.00	16388.00	70600	20241114	-25.07	47800	20240202	10.67	56700	-6.70	20250107	52000	1.73	20250113	70600	-25.07	20241114	47800	10.67	20240202	0.80	N	047810	5000	4873 억	32993907	N	N	3630	N	N
57	20250116	090514	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53300	300	2	0.57	1575787800	29424	7.23	53500	53900	53300	68900	37100	53000	53554.90	33.85	0	7051	53733	53366	53033	52666	52333	53200	52500	4874	15900	5000	39220	100	1	97475107	51954	23.19	3.25	12	0.03	2298.00	16388.00	70600	20241114	-24.50	47800	20240202	11.51	56700	-6.00	20250107	52000	2.50	20250113	70600	-24.50	20241114	47800	11.51	20240202	0.80	N	047810	5000	4873 억	32993907	N	N	3630	N	N
58	20250115	160511	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53000	200	2	0.38	21487455500	405713	93.31	53400	53400	52700	68600	37000	52800	52962.18	33.89	0	-134032	53533	53166	52733	52366	51933	53350	52550	4874	15800	5000	39070	100	1	97475107	51662	23.06	3.23	12	0.42	2298.00	16388.00	70600	20241114	-24.93	47800	20240202	10.88	56700	-6.53	20250107	52000	1.92	20250113	70600	-24.93	20241114	47800	10.88	20240202	0.80	N	047810	5000	4873 억	33034373	N	N	3630	N	N
59	20250115	150513	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52900	100	2	0.19	19541769200	368975	84.86	53400	53400	52700	68600	37000	52800	52962.32	33.89	0	-126019	53533	53166	52733	52366	51933	53350	52550	4874	15800	5000	39070	100	1	97475107	51564	23.02	3.23	12	0.38	2298.00	16388.00	70600	20241114	-25.07	47800	20240202	10.67	56700	-6.70	20250107	52000	1.73	20250113	70600	-25.07	20241114	47800	10.67	20240202	0.80	N	047810	5000	4873 억	33034373	N	N	5617	N	N
60	20250115	140514	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52800	0	3	0.00	17112122000	323023	74.30	53400	53400	52700	68600	37000	52800	52974.94	33.89	0	-101049	53533	53166	52733	52366	51933	53350	52550	4874	15800	5000	39070	100	1	97475107	51467	22.98	3.22	12	0.33	2298.00	16388.00	70600	20241114	-25.21	47800	20240202	10.46	56700	-6.88	20250107	52000	1.54	20250113	70600	-25.21	20241114	47800	10.46	20240202	0.80	N	047810	5000	4873 억	33034373	N	N	5617	N	N
61	20250115	130512	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52900	100	2	0.19	14926043600	281732	64.80	53400	53400	52700	68600	37000	52800	52979.59	33.89	0	-84170	53533	53166	52733	52366	51933	53350	52550	4874	15800	5000	39070	100	1	97475107	51564	23.02	3.23	12	0.29	2298.00	16388.00	70600	20241114	-25.07	47800	20240202	10.67	56700	-6.70	20250107	52000	1.73	20250113	70600	-25.07	20241114	47800	10.67	20240202	0.80	N	047810	5000	4873 억	33034373	N	N	5617	N	N
62	20250115	120505	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52800	0	3	0.00	12639098200	238465	54.85	53400	53400	52700	68600	37000	52800	53001.91	33.89	0	-62937	53533	53166	52733	52366	51933	53350	52550	4874	15800	5000	39070	100	1	97475107	51467	22.98	3.22	12	0.24	2298.00	16388.00	70600	20241114	-25.21	47800	20240202	10.46	56700	-6.88	20250107	52000	1.54	20250113	70600	-25.21	20241114	47800	10.46	20240202	0.80	N	047810	5000	4873 억	33034373	N	N	5617	N	N
63	20250115	110512	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53000	200	2	0.38	9666851700	182187	41.90	53400	53400	52800	68600	37000	52800	53060.07	33.89	0	-43490	53533	53166	52733	52366	51933	53350	52550	4874	15800	5000	39070	100	1	97475107	51662	23.06	3.23	12	0.19	2298.00	16388.00	70600	20241114	-24.93	47800	20240202	10.88	56700	-6.53	20250107	52000	1.92	20250113	70600	-24.93	20241114	47800	10.88	20240202	0.80	N	047810	5000	4873 억	33034373	N	N	5617	N	N
64	20250115	100512	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53200	400	2	0.76	6664491600	125607	28.89	53400	53400	52800	68600	37000	52800	53058.31	33.89	0	-34924	53533	53166	52733	52366	51933	53350	52550	4874	15800	5000	39070	100	1	97475107	51857	23.15	3.25	12	0.13	2298.00	16388.00	70600	20241114	-24.65	47800	20240202	11.30	56700	-6.17	20250107	52000	2.31	20250113	70600	-24.65	20241114	47800	11.30	20240202	0.80	N	047810	5000	4873 억	33034373	N	N	5617	N	N
65	20250115	090515	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53100	300	2	0.57	1224938800	23053	5.30	53400	53400	52800	68600	37000	52800	53135.98	33.89	0	-9538	53533	53166	52733	52366	51933	53350	52550	4874	15800	5000	39070	100	1	97475107	51759	23.11	3.24	12	0.02	2298.00	16388.00	70600	20241114	-24.79	47800	20240202	11.09	56700	-6.35	20250107	52000	2.12	20250113	70600	-24.79	20241114	47800	11.09	20240202	0.80	N	047810	5000	4873 억	33034373	N	N	5617	N	N
66	20250114	160504	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52800	600	2	1.15	22785944900	432857	96.60	52300	53100	52300	67800	36600	52200	52640.47	33.88	0	-22957	53133	52666	52333	51866	51533	52500	51700	4874	15600	5000	38620	100	1	97475107	51467	22.98	3.22	12	0.44	2298.00	16388.00	70600	20241114	-25.21	47800	20240202	10.46	56700	-6.88	20250107	52000	1.54	20250113	70600	-25.21	20241114	47800	10.46	20240202	0.72	N	047810	5000	4873 억	33027678	N	N	5617	N	N
67	20250114	150510	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52900	700	2	1.34	19649565300	373525	83.36	52300	53000	52300	67800	36600	52200	52605.94	33.88	0	-26529	53133	52666	52333	51866	51533	52500	51700	4874	15600	5000	38620	100	1	97475107	51564	23.02	3.23	12	0.38	2298.00	16388.00	70600	20241114	-25.07	47800	20240202	10.67	56700	-6.70	20250107	52000	1.73	20250113	70600	-25.07	20241114	47800	10.67	20240202	0.72	N	047810	5000	4873 억	33027678	N	N	5934	N	N
68	20250114	140510	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52500	300	2	0.57	14558919900	276990	61.82	52300	53000	52300	67800	36600	52200	52561.40	33.88	0	-38424	53133	52666	52333	51866	51533	52500	51700	4874	15600	5000	38620	100	1	97475107	51174	22.85	3.20	12	0.28	2298.00	16388.00	70600	20241114	-25.64	47800	20240202	9.83	56700	-7.41	20250107	52000	0.96	20250113	70600	-25.64	20241114	47800	9.83	20240202	0.72	N	047810	5000	4873 억	33027678	N	N	5934	N	N
69	20250114	130509	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52600	400	2	0.77	12059679400	229453	51.21	52300	53000	52300	67800	36600	52200	52558.65	33.88	0	-30894	53133	52666	52333	51866	51533	52500	51700	4874	15600	5000	38620	100	1	97475107	51272	22.89	3.21	12	0.24	2298.00	16388.00	70600	20241114	-25.50	47800	20240202	10.04	56700	-7.23	20250107	52000	1.15	20250113	70600	-25.50	20241114	47800	10.04	20240202	0.72	N	047810	5000	4873 억	33027678	N	N	5934	N	N
70	20250114	120507	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52500	300	2	0.57	10241012600	194896	43.49	52300	53000	52300	67800	36600	52200	52546.34	33.88	0	-30410	53133	52666	52333	51866	51533	52500	51700	4874	15600	5000	38620	100	1	97475107	51174	22.85	3.20	12	0.20	2298.00	16388.00	70600	20241114	-25.64	47800	20240202	9.83	56700	-7.41	20250107	52000	0.96	20250113	70600	-25.64	20241114	47800	9.83	20240202	0.72	N	047810	5000	4873 억	33027678	N	N	5934	N	N
71	20250114	110509	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52400	200	2	0.38	8704680200	165588	36.95	52300	53000	52300	67800	36600	52200	52568.68	33.88	0	-31627	53133	52666	52333	51866	51533	52500	51700	4874	15600	5000	38620	100	1	97475107	51077	22.80	3.20	12	0.17	2298.00	16388.00	70600	20241114	-25.78	47800	20240202	9.62	56700	-7.58	20250107	52000	0.77	20250113	70600	-25.78	20241114	47800	9.62	20240202	0.72	N	047810	5000	4873 억	33027678	N	N	5934	N	N
72	20250114	100508	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52600	400	2	0.77	5737422900	109068	24.34	52300	53000	52300	67800	36600	52200	52604.72	33.88	0	-5736	53133	52666	52333	51866	51533	52500	51700	4874	15600	5000	38620	100	1	97475107	51272	22.89	3.21	12	0.11	2298.00	16388.00	70600	20241114	-25.50	47800	20240202	10.04	56700	-7.23	20250107	52000	1.15	20250113	70600	-25.50	20241114	47800	10.04	20240202	0.72	N	047810	5000	4873 억	33027678	N	N	5934	N	N
73	20250114	090508	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52700	500	2	0.96	810312100	15460	3.45	52300	52700	52300	67800	36600	52200	52415.85	33.88	0	-655	53133	52666	52333	51866	51533	52500	51700	4874	15600	5000	38620	100	1	97475107	51369	22.93	3.22	12	0.02	2298.00	16388.00	70600	20241114	-25.35	47800	20240202	10.25	56700	-7.05	20250107	52000	1.35	20250113	70600	-25.35	20241114	47800	10.25	20240202	0.72	N	047810	5000	4873 억	33027678	N	N	5934	N	N
74	20250113	160503	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52200	-500	5	-0.95	23292383800	444908	50.44	52400	52800	52000	68500	36900	52700	52353.44	33.92	0	-21264	54900	53800	53200	52100	51500	53500	51800	4874	15800	5000	38990	100	1	97475107	50882	22.72	3.19	12	0.46	2298.00	16388.00	70600	20241114	-26.06	47800	20240202	9.21	56700	-7.94	20250107	52000	0.38	20250113	70600	-26.06	20241114	47800	9.21	20240202	0.73	N	047810	5000	4873 억	33060487	N	N	5934	N	N
75	20250113	150505	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52200	-500	5	-0.95	18623743400	355441	40.30	52400	52800	52000	68500	36900	52700	52396.06	33.92	0	-34942	54900	53800	53200	52100	51500	53500	51800	4874	15800	5000	38990	100	1	97475107	50882	22.72	3.19	12	0.36	2298.00	16388.00	70600	20241114	-26.06	47800	20240202	9.21	56700	-7.94	20250107	52000	0.38	20250113	70600	-26.06	20241114	47800	9.21	20240202	0.73	N	047810	5000	4873 억	33060487	N	N	7170	N	N
76	20250113	140500	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52300	-400	5	-0.76	16246136900	309967	35.14	52400	52800	52000	68500	36900	52700	52412.37	33.92	0	-31590	54900	53800	53200	52100	51500	53500	51800	4874	15800	5000	38990	100	1	97475107	50979	22.76	3.19	12	0.32	2298.00	16388.00	70600	20241114	-25.92	47800	20240202	9.41	56700	-7.76	20250107	52000	0.58	20250113	70600	-25.92	20241114	47800	9.41	20240202	0.73	N	047810	5000	4873 억	33060487	N	N	7170	N	N
77	20250113	130458	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52400	-300	5	-0.57	14108941500	269141	30.52	52400	52800	52000	68500	36900	52700	52422.00	33.92	0	-34016	54900	53800	53200	52100	51500	53500	51800	4874	15800	5000	38990	100	1	97475107	51077	22.80	3.20	12	0.28	2298.00	16388.00	70600	20241114	-25.78	47800	20240202	9.62	56700	-7.58	20250107	52000	0.77	20250113	70600	-25.78	20241114	47800	9.62	20240202	0.73	N	047810	5000	4873 억	33060487	N	N	7170	N	N
78	20250113	120459	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52500	-200	5	-0.38	11941129800	227791	25.83	52400	52800	52000	68500	36900	52700	52421.29	33.92	0	-32217	54900	53800	53200	52100	51500	53500	51800	4874	15800	5000	38990	100	1	97475107	51174	22.85	3.20	12	0.23	2298.00	16388.00	70600	20241114	-25.64	47800	20240202	9.83	56700	-7.41	20250107	52000	0.96	20250113	70600	-25.64	20241114	47800	9.83	20240202	0.73	N	047810	5000	4873 억	33060487	N	N	7170	N	N
79	20250113	110459	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52300	-400	5	-0.76	9934621200	189487	21.48	52400	52800	52000	68500	36900	52700	52428.88	33.92	0	-26167	54900	53800	53200	52100	51500	53500	51800	4874	15800	5000	38990	100	1	97475107	50979	22.76	3.19	12	0.19	2298.00	16388.00	70600	20241114	-25.92	47800	20240202	9.41	56700	-7.76	20250107	52000	0.58	20250113	70600	-25.92	20241114	47800	9.41	20240202	0.73	N	047810	5000	4873 억	33060487	N	N	7170	N	N
80	20250113	100458	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52500	-200	5	-0.38	6782513500	129292	14.66	52400	52800	52000	68500	36900	52700	52458.67	33.92	0	-18520	54900	53800	53200	52100	51500	53500	51800	4874	15800	5000	38990	100	1	97475107	51174	22.85	3.20	12	0.13	2298.00	16388.00	70600	20241114	-25.64	47800	20240202	9.83	56700	-7.41	20250107	52000	0.96	20250113	70600	-25.64	20241114	47800	9.83	20240202	0.73	N	047810	5000	4873 억	33060487	N	N	7170	N	N
81	20250113	090502	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52500	-200	5	-0.38	2289017900	43730	4.96	52400	52700	52000	68500	36900	52700	52343.43	33.92	0	4144	54900	53800	53200	52100	51500	53500	51800	4874	15800	5000	38990	100	1	97475107	51174	22.85	3.20	12	0.04	2298.00	16388.00	70600	20241114	-25.64	47800	20240202	9.83	56700	-7.41	20250107	52000	0.96	20250113	70600	-25.64	20241114	47800	9.83	20240202	0.73	N	047810	5000	4873 억	33060487	N	N	7170	N	N
82	20250110	160456	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52700	-1700	5	-3.12	46202351000	872859	129.18	54300	54300	52600	70700	38100	54400	52933.05	34.18	0	-259714	55866	55132	53866	53132	51866	55500	53500	4874	16300	5000	40250	100	1	97475107	51369	22.93	3.22	12	0.90	2298.00	16388.00	70600	20241114	-25.35	47800	20240202	10.25	56700	-7.05	20250107	52600	0.19	20250110	70600	-25.35	20241114	47800	10.25	20240202	0.67	N	047810	5000	4873 억	33319884	N	N	7170	N	N
83	20250110	150456	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52800	-1600	5	-2.94	41885323400	790972	117.06	54300	54300	52600	70700	38100	54400	52954.19	34.18	0	-233677	55866	55132	53866	53132	51866	55500	53500	4874	16300	5000	40250	100	1	97475107	51467	22.98	3.22	12	0.81	2298.00	16388.00	70600	20241114	-25.21	47800	20240202	10.46	56700	-6.88	20250107	52600	0.38	20250110	70600	-25.21	20241114	47800	10.46	20240202	0.67	N	047810	5000	4873 억	33319884	N	N	4026	N	N
84	20250110	140456	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52800	-1600	5	-2.94	36793773800	694430	102.77	54300	54300	52600	70700	38100	54400	52984.08	34.18	0	-207446	55866	55132	53866	53132	51866	55500	53500	4874	16300	5000	40250	100	1	97475107	51467	22.98	3.22	12	0.71	2298.00	16388.00	70600	20241114	-25.21	47800	20240202	10.46	56700	-6.88	20250107	52600	0.38	20250110	70600	-25.21	20241114	47800	10.46	20240202	0.67	N	047810	5000	4873 억	33319884	N	N	4026	N	N
85	20250110	130455	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52900	-1500	5	-2.76	33438429800	630842	93.36	54300	54300	52600	70700	38100	54400	53005.96	34.18	0	-186275	55866	55132	53866	53132	51866	55500	53500	4874	16300	5000	40250	100	1	97475107	51564	23.02	3.23	12	0.65	2298.00	16388.00	70600	20241114	-25.07	47800	20240202	10.67	56700	-6.70	20250107	52600	0.57	20250110	70600	-25.07	20241114	47800	10.67	20240202	0.67	N	047810	5000	4873 억	33319884	N	N	4026	N	N
86	20250110	120456	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52900	-1500	5	-2.76	30137590600	568370	84.11	54300	54300	52600	70700	38100	54400	53024.53	34.18	0	-166120	55866	55132	53866	53132	51866	55500	53500	4874	16300	5000	40250	100	1	97475107	51564	23.02	3.23	12	0.58	2298.00	16388.00	70600	20241114	-25.07	47800	20240202	10.67	56700	-6.70	20250107	52600	0.57	20250110	70600	-25.07	20241114	47800	10.67	20240202	0.67	N	047810	5000	4873 억	33319884	N	N	4026	N	N
87	20250110	110455	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52800	-1600	5	-2.94	26049612100	490939	72.65	54300	54300	52600	70700	38100	54400	53060.71	34.18	0	-152127	55866	55132	53866	53132	51866	55500	53500	4874	16300	5000	40250	100	1	97475107	51467	22.98	3.22	12	0.50	2298.00	16388.00	70600	20241114	-25.21	47800	20240202	10.46	56700	-6.88	20250107	52600	0.38	20250110	70600	-25.21	20241114	47800	10.46	20240202	0.67	N	047810	5000	4873 억	33319884	N	N	4026	N	N
88	20250110	100454	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53100	-1300	5	-2.39	19893048100	374502	55.42	54300	54300	52600	70700	38100	54400	53118.57	34.18	0	-119846	55866	55132	53866	53132	51866	55500	53500	4874	16300	5000	40250	100	1	97475107	51759	23.11	3.24	12	0.38	2298.00	16388.00	70600	20241114	-24.79	47800	20240202	11.09	56700	-6.35	20250107	52600	0.95	20250110	70600	-24.79	20241114	47800	11.09	20240202	0.67	N	047810	5000	4873 억	33319884	N	N	4026	N	N
89	20250110	090457	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53600	-800	5	-1.47	2392900400	44450	6.58	54300	54300	53500	70700	38100	54400	53833.15	34.18	0	-10938	55866	55132	53866	53132	51866	55500	53500	4874	16300	5000	40250	100	1	97475107	52247	23.32	3.27	12	0.05	2298.00	16388.00	70600	20241114	-24.08	47800	20240202	12.13	56700	-5.47	20250107	52600	1.90	20250109	70600	-24.08	20241114	47800	12.13	20240202	0.67	N	047810	5000	4873 억	33319884	N	N	4026	N	N
90	20250109	160453	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54400	300	2	0.55	34942744800	647645	83.55	54000	54600	52600	70300	37900	54100	53952.70	34.10	0	48163	56100	55100	54300	53300	52500	54700	52900	4874	16200	5000	40030	100	1	97475107	53026	23.67	3.32	12	0.66	2298.00	16388.00	70600	20241114	-22.95	47800	20240202	13.81	56700	-4.06	20250107	52600	3.42	20250109	70600	-22.95	20241114	47800	13.81	20240202	0.66	N	047810	5000	4873 억	33237845	N	N	4026	N	N
91	20250109	150455	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54300	200	2	0.37	28389176000	527204	68.02	54000	54600	52600	70300	37900	54100	53848.45	34.10	0	16177	56100	55100	54300	53300	52500	54700	52900	4874	16200	5000	40030	100	1	97475107	52929	23.63	3.31	12	0.54	2298.00	16388.00	70600	20241114	-23.09	47800	20240202	13.60	56700	-4.23	20250107	52600	3.23	20250109	70600	-23.09	20241114	47800	13.60	20240202	0.66	N	047810	5000	4873 억	33237845	N	N	6280	N	N
92	20250109	140456	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54200	100	2	0.18	25137563800	467334	60.29	54000	54600	52600	70300	37900	54100	53789.14	34.10	0	20395	56100	55100	54300	53300	52500	54700	52900	4874	16200	5000	40030	100	1	97475107	52832	23.59	3.31	12	0.48	2298.00	16388.00	70600	20241114	-23.23	47800	20240202	13.39	56700	-4.41	20250107	52600	3.04	20250109	70600	-23.23	20241114	47800	13.39	20240202	0.66	N	047810	5000	4873 억	33237845	N	N	6280	N	N
93	20250109	130455	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54300	200	2	0.37	21887660100	407499	52.57	54000	54500	52600	70300	37900	54100	53711.97	34.10	0	22699	56100	55100	54300	53300	52500	54700	52900	4874	16200	5000	40030	100	1	97475107	52929	23.63	3.31	12	0.42	2298.00	16388.00	70600	20241114	-23.09	47800	20240202	13.60	56700	-4.23	20250107	52600	3.23	20250109	70600	-23.09	20241114	47800	13.60	20240202	0.66	N	047810	5000	4873 억	33237845	N	N	6280	N	N
94	20250109	120454	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54400	300	2	0.55	19214013100	358339	46.23	54000	54400	52600	70300	37900	54100	53619.35	34.10	0	27041	56100	55100	54300	53300	52500	54700	52900	4874	16200	5000	40030	100	1	97475107	53026	23.67	3.32	12	0.37	2298.00	16388.00	70600	20241114	-22.95	47800	20240202	13.81	56700	-4.06	20250107	52600	3.42	20250109	70600	-22.95	20241114	47800	13.81	20240202	0.66	N	047810	5000	4873 억	33237845	N	N	6280	N	N
95	20250109	110455	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54300	200	2	0.37	16745024100	312788	40.35	54000	54400	52600	70300	37900	54100	53534.33	34.10	0	11582	56100	55100	54300	53300	52500	54700	52900	4874	16200	5000	40030	100	1	97475107	52929	23.63	3.31	12	0.32	2298.00	16388.00	70600	20241114	-23.09	47800	20240202	13.60	56700	-4.23	20250107	52600	3.23	20250109	70600	-23.09	20241114	47800	13.60	20240202	0.66	N	047810	5000	4873 억	33237845	N	N	6280	N	N
96	20250109	100454	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54000	-100	5	-0.18	13109167100	245717	31.70	54000	54100	52600	70300	37900	54100	53349.99	34.10	0	-6094	56100	55100	54300	53300	52500	54700	52900	4874	16200	5000	40030	100	1	97475107	52637	23.50	3.30	12	0.25	2298.00	16388.00	70600	20241114	-23.51	47800	20240202	12.97	56700	-4.76	20250107	52600	2.66	20250109	70600	-23.51	20241114	47800	12.97	20240202	0.66	N	047810	5000	4873 억	33237845	N	N	6280	N	N
97	20250109	090457	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53700	-400	5	-0.74	1829930100	34009	4.39	54000	54100	53500	70300	37900	54100	53805.29	34.10	0	-8906	56100	55100	54300	53300	52500	54700	52900	4874	16200	5000	40030	100	1	97475107	52344	23.37	3.28	12	0.03	2298.00	16388.00	70600	20241114	-23.94	47800	20240202	12.34	56700	-5.29	20250107	53500	0.37	20250109	70600	-23.94	20241114	47800	12.34	20240202	0.66	N	047810	5000	4873 억	33237845	N	N	6280	N	N
98	20250108	160450	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54100	-1500	5	-2.70	41599439500	770623	140.30	55200	55300	53500	72200	39000	55600	53981.16	34.28	0	-145623	57066	56332	55966	55232	54866	56150	55050	4874	16600	5000	41140	100	1	97475107	52734	23.54	3.30	12	0.79	2298.00	16388.00	70600	20241114	-23.37	47800	20240202	13.18	56700	-4.59	20250107	53500	1.12	20250108	70600	-23.37	20241114	47800	13.18	20240202	0.64	N	047810	5000	4873 억	33411029	N	N	6280	N	N
99	20250108	150453	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54100	-1500	5	-2.70	38712554000	717261	130.59	55200	55300	53500	72200	39000	55600	53972.51	34.28	0	-155965	57066	56332	55966	55232	54866	56150	55050	4874	16600	5000	41140	100	1	97475107	52734	23.54	3.30	12	0.74	2298.00	16388.00	70600	20241114	-23.37	47800	20240202	13.18	56700	-4.59	20250107	53500	1.12	20250108	70600	-23.37	20241114	47800	13.18	20240202	0.64	N	047810	5000	4873 억	33411029	N	N	16619	N	N
100	20250108	140454	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54100	-1500	5	-2.70	35606007500	659866	120.14	55200	55300	53500	72200	39000	55600	53959.19	34.28	0	-162891	57066	56332	55966	55232	54866	56150	55050	4874	16600	5000	41140	100	1	97475107	52734	23.54	3.30	12	0.68	2298.00	16388.00	70600	20241114	-23.37	47800	20240202	13.18	56700	-4.59	20250107	53500	1.12	20250108	70600	-23.37	20241114	47800	13.18	20240202	0.64	N	047810	5000	4873 억	33411029	N	N	16619	N	N
101	20250108	130454	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54100	-1500	5	-2.70	33079615700	613132	111.63	55200	55300	53500	72200	39000	55600	53951.58	34.28	0	-161846	57066	56332	55966	55232	54866	56150	55050	4874	16600	5000	41140	100	1	97475107	52734	23.54	3.30	12	0.63	2298.00	16388.00	70600	20241114	-23.37	47800	20240202	13.18	56700	-4.59	20250107	53500	1.12	20250108	70600	-23.37	20241114	47800	13.18	20240202	0.64	N	047810	5000	4873 억	33411029	N	N	16619	N	N
102	20250108	120451	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54000	-1600	5	-2.88	30005976300	556164	101.26	55200	55300	53500	72200	39000	55600	53951.35	34.28	0	-159921	57066	56332	55966	55232	54866	56150	55050	4874	16600	5000	41140	100	1	97475107	52637	23.50	3.30	12	0.57	2298.00	16388.00	70600	20241114	-23.51	47800	20240202	12.97	56700	-4.76	20250107	53500	0.93	20250108	70600	-23.51	20241114	47800	12.97	20240202	0.64	N	047810	5000	4873 억	33411029	N	N	16619	N	N
103	20250108	110450	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54200	-1400	5	-2.52	25960664500	481623	87.68	55200	55300	53500	72200	39000	55600	53902.08	34.28	0	-167831	57066	56332	55966	55232	54866	56150	55050	4874	16600	5000	41140	100	1	97475107	52832	23.59	3.31	12	0.49	2298.00	16388.00	70600	20241114	-23.23	47800	20240202	13.39	56700	-4.41	20250107	53500	1.31	20250108	70600	-23.23	20241114	47800	13.39	20240202	0.64	N	047810	5000	4873 억	33411029	N	N	16619	N	N
104	20250108	100452	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53700	-1900	5	-3.42	18823751100	348901	63.52	55200	55300	53500	72200	39000	55600	53951.05	34.28	0	-152616	57066	56332	55966	55232	54866	56150	55050	4874	16600	5000	41140	100	1	97475107	52344	23.37	3.28	12	0.36	2298.00	16388.00	70600	20241114	-23.94	47800	20240202	12.34	56700	-5.29	20250107	53500	0.37	20250108	70600	-23.94	20241114	47800	12.34	20240202	0.64	N	047810	5000	4873 억	33411029	N	N	16619	N	N
105	20250108	090453	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54000	-1600	5	-2.88	4269929500	78504	14.29	55200	55300	53800	72200	39000	55600	54389.59	34.28	0	-45655	57066	56332	55966	55232	54866	56150	55050	4874	16600	5000	41140	100	1	97475107	52637	23.50	3.30	12	0.08	2298.00	16388.00	70600	20241114	-23.51	47800	20240202	12.97	56700	-4.76	20250107	53800	0.37	20250108	70600	-23.51	20241114	47800	12.97	20240202	0.64	N	047810	5000	4873 억	33411029	N	N	16619	N	N
106	20250107	160448	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55600	0	3	0.00	30500417800	543532	151.47	55900	56700	55600	72200	39000	55600	56115.86	34.28	0	-40063	56733	56166	55833	55266	54933	56000	55100	4874	16600	5000	41140	100	1	97475107	54196	24.19	3.39	12	0.56	2298.00	16388.00	70600	20241114	-21.25	47800	20240202	16.32	56700	-1.94	20250107	55000	1.09	20250102	70600	-21.25	20241114	47800	16.32	20240202	0.65	N	047810	5000	4873 억	33413255	N	N	16619	N	N
107	20250107	150450	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55700	100	2	0.18	27920648200	497171	138.55	55900	56700	55600	72200	39000	55600	56159.05	34.28	0	-38229	56733	56166	55833	55266	54933	56000	55100	4874	16600	5000	41140	100	1	97475107	54294	24.24	3.40	12	0.51	2298.00	16388.00	70600	20241114	-21.10	47800	20240202	16.53	56700	-1.76	20250107	55000	1.27	20250102	70600	-21.10	20241114	47800	16.53	20240202	0.65	N	047810	5000	4873 억	33413255	N	N	3357	N	N
108	20250107	140450	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56000	400	2	0.72	24277821600	431885	120.36	55900	56700	55600	72200	39000	55600	56213.63	34.28	0	-30979	56733	56166	55833	55266	54933	56000	55100	4874	16600	5000	41140	100	1	97475107	54586	24.37	3.42	12	0.44	2298.00	16388.00	70600	20241114	-20.68	47800	20240202	17.15	56700	-1.23	20250107	55000	1.82	20250102	70600	-20.68	20241114	47800	17.15	20240202	0.65	N	047810	5000	4873 억	33413255	N	N	3357	N	N
109	20250107	130448	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56300	700	2	1.26	20044084500	356368	99.31	55900	56700	55600	72200	39000	55600	56245.47	34.28	0	-26758	56733	56166	55833	55266	54933	56000	55100	4874	16600	5000	41140	100	1	97475107	54878	24.50	3.44	12	0.37	2298.00	16388.00	70600	20241114	-20.25	47800	20240202	17.78	56700	-0.71	20250107	55000	2.36	20250102	70600	-20.25	20241114	47800	17.78	20240202	0.65	N	047810	5000	4873 억	33413255	N	N	3357	N	N
110	20250107	120449	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56200	600	2	1.08	17506824900	311318	86.76	55900	56700	55600	72200	39000	55600	56234.55	34.28	0	-25355	56733	56166	55833	55266	54933	56000	55100	4874	16600	5000	41140	100	1	97475107	54781	24.46	3.43	12	0.32	2298.00	16388.00	70600	20241114	-20.40	47800	20240202	17.57	56700	-0.88	20250107	55000	2.18	20250102	70600	-20.40	20241114	47800	17.57	20240202	0.65	N	047810	5000	4873 억	33413255	N	N	3357	N	N
111	20250107	110446	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56200	600	2	1.08	15314380800	272337	75.89	55900	56700	55600	72200	39000	55600	56233.21	34.28	0	-22228	56733	56166	55833	55266	54933	56000	55100	4874	16600	5000	41140	100	1	97475107	54781	24.46	3.43	12	0.28	2298.00	16388.00	70600	20241114	-20.40	47800	20240202	17.57	56700	-0.88	20250107	55000	2.18	20250102	70600	-20.40	20241114	47800	17.57	20240202	0.65	N	047810	5000	4873 억	33413255	N	N	3357	N	N
112	20250107	100451	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56100	500	2	0.90	11620833900	206583	57.57	55900	56700	55600	72200	39000	55600	56252.62	34.28	0	-20621	56733	56166	55833	55266	54933	56000	55100	4874	16600	5000	41140	100	1	97475107	54684	24.41	3.42	12	0.21	2298.00	16388.00	70600	20241114	-20.54	47800	20240202	17.36	56700	-1.06	20250107	55000	2.00	20250102	70600	-20.54	20241114	47800	17.36	20240202	0.65	N	047810	5000	4873 억	33413255	N	N	3357	N	N
113	20250107	090449	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56100	500	2	0.90	1852757600	33055	9.21	55900	56300	55600	72200	39000	55600	56050.79	34.28	0	-15	56733	56166	55833	55266	54933	56000	55100	4874	16600	5000	41140	100	1	97475107	54684	24.41	3.42	12	0.03	2298.00	16388.00	70600	20241114	-20.54	47800	20240202	17.36	56600	-0.88	20250103	55000	2.00	20250102	70600	-20.54	20241114	47800	17.36	20240202	0.65	N	047810	5000	4873 억	33413255	N	N	3357	N	N
114	20250106	160443	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55600	-400	5	-0.71	19939369600	357187	80.23	56300	56400	55500	72800	39200	56000	55823.47	34.31	0	-57881	57066	56532	56066	55532	55066	56300	55300	4874	16800	5000	41440	100	1	97475107	54196	24.19	3.39	12	0.37	2298.00	16388.00	70600	20241114	-21.25	47800	20240202	16.32	56600	-1.77	20250103	55000	1.09	20250102	70600	-21.25	20241114	47800	16.32	20240202	0.61	N	047810	5000	4873 억	33446523	N	N	3357	N	N
115	20250106	150444	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55700	-300	5	-0.54	18075337000	323690	72.71	56300	56400	55500	72800	39200	56000	55841.51	34.31	0	-52264	57066	56532	56066	55532	55066	56300	55300	4874	16800	5000	41440	100	1	97475107	54294	24.24	3.40	12	0.33	2298.00	16388.00	70600	20241114	-21.10	47800	20240202	16.53	56600	-1.59	20250103	55000	1.27	20250102	70600	-21.10	20241114	47800	16.53	20240202	0.61	N	047810	5000	4873 억	33446523	N	N	8939	N	N
116	20250106	140443	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55700	-300	5	-0.54	15148635400	271188	60.92	56300	56400	55500	72800	39200	56000	55860.27	34.31	0	-50369	57066	56532	56066	55532	55066	56300	55300	4874	16800	5000	41440	100	1	97475107	54294	24.24	3.40	12	0.28	2298.00	16388.00	70600	20241114	-21.10	47800	20240202	16.53	56600	-1.59	20250103	55000	1.27	20250102	70600	-21.10	20241114	47800	16.53	20240202	0.61	N	047810	5000	4873 억	33446523	N	N	8939	N	N
117	20250106	130443	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55800	-200	5	-0.36	13556275200	242580	54.49	56300	56400	55500	72800	39200	56000	55883.73	34.31	0	-48773	57066	56532	56066	55532	55066	56300	55300	4874	16800	5000	41440	100	1	97475107	54391	24.28	3.40	12	0.25	2298.00	16388.00	70600	20241114	-20.96	47800	20240202	16.74	56600	-1.41	20250103	55000	1.45	20250102	70600	-20.96	20241114	47800	16.74	20240202	0.61	N	047810	5000	4873 억	33446523	N	N	8939	N	N
118	20250106	120442	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55900	-100	5	-0.18	10847289100	193957	43.57	56300	56400	55500	72800	39200	56000	55926.26	34.31	0	-27233	57066	56532	56066	55532	55066	56300	55300	4874	16800	5000	41440	100	1	97475107	54489	24.33	3.41	12	0.20	2298.00	16388.00	70600	20241114	-20.82	47800	20240202	16.95	56600	-1.24	20250103	55000	1.64	20250102	70600	-20.82	20241114	47800	16.95	20240202	0.61	N	047810	5000	4873 억	33446523	N	N	8939	N	N
119	20250106	110442	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55900	-100	5	-0.18	9115570000	162938	36.60	56300	56400	55500	72800	39200	56000	55945.02	34.31	0	-15367	57066	56532	56066	55532	55066	56300	55300	4874	16800	5000	41440	100	1	97475107	54489	24.33	3.41	12	0.17	2298.00	16388.00	70600	20241114	-20.82	47800	20240202	16.95	56600	-1.24	20250103	55000	1.64	20250102	70600	-20.82	20241114	47800	16.95	20240202	0.61	N	047810	5000	4873 억	33446523	N	N	8939	N	N
120	20250106	100441	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56200	200	2	0.36	5844776700	104422	23.46	56300	56400	55500	72800	39200	56000	55972.66	34.31	0	-12040	57066	56532	56066	55532	55066	56300	55300	4874	16800	5000	41440	100	1	97475107	54781	24.46	3.43	12	0.11	2298.00	16388.00	70600	20241114	-20.40	47800	20240202	17.57	56600	-0.71	20250103	55000	2.18	20250102	70600	-20.40	20241114	47800	17.57	20240202	0.61	N	047810	5000	4873 억	33446523	N	N	8939	N	N
121	20250106	090438	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55700	-300	5	-0.54	1258618600	22478	5.05	56300	56300	55700	72800	39200	56000	55993.35	34.31	0	-6832	57066	56532	56066	55532	55066	56300	55300	4874	16800	5000	41440	100	1	97475107	54294	24.24	3.40	12	0.02	2298.00	16388.00	70600	20241114	-21.10	47800	20240202	16.53	56600	-1.59	20250103	55000	1.27	20250102	70600	-21.10	20241114	47800	16.53	20240202	0.61	N	047810	5000	4873 억	33446523	N	N	8939	N	N
122	20250103	160439	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56000	200	2	0.36	24804037000	442216	72.86	56100	56600	55600	72500	39100	55800	56090.61	34.32	0	3376	57133	56466	55733	55066	54333	56800	55400	4874	16700	5000	41290	100	1	97475107	54586	24.37	3.42	12	0.45	2298.00	16388.00	70600	20241114	-20.68	47800	20240202	17.15	56600	-1.06	20250103	55000	1.82	20250102	70600	-20.68	20241114	47800	17.15	20240202	0.61	N	047810	5000	4873 억	33455913	N	N	8939	N	N
123	20250103	150440	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56000	200	2	0.36	22958379000	409277	67.43	56100	56600	55600	72500	39100	55800	56095.12	34.32	0	2425	57133	56466	55733	55066	54333	56800	55400	4874	16700	5000	41290	100	1	97475107	54586	24.37	3.42	12	0.42	2298.00	16388.00	70600	20241114	-20.68	47800	20240202	17.15	56600	-1.06	20250103	55000	1.82	20250102	70600	-20.68	20241114	47800	17.15	20240202	0.61	N	047810	5000	4873 억	33455913	N	N	6910	N	N
124	20250103	140440	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55800	0	3	0.00	20712991000	369079	60.81	56100	56600	55600	72500	39100	55800	56120.94	34.32	0	-1934	57133	56466	55733	55066	54333	56800	55400	4874	16700	5000	41290	100	1	97475107	54391	24.28	3.40	12	0.38	2298.00	16388.00	70600	20241114	-20.96	47800	20240202	16.74	56600	-1.41	20250103	55000	1.45	20250102	70600	-20.96	20241114	47800	16.74	20240202	0.61	N	047810	5000	4873 억	33455913	N	N	6910	N	N
125	20250103	130438	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55900	100	2	0.18	17669209200	314529	51.82	56100	56600	55600	72500	39100	55800	56176.98	34.32	0	15575	57133	56466	55733	55066	54333	56800	55400	4874	16700	5000	41290	100	1	97475107	54489	24.33	3.41	12	0.32	2298.00	16388.00	70600	20241114	-20.82	47800	20240202	16.95	56600	-1.24	20250103	55000	1.64	20250102	70600	-20.82	20241114	47800	16.95	20240202	0.61	N	047810	5000	4873 억	33455913	N	N	6910	N	N
126	20250103	120439	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55900	100	2	0.18	15620802900	277895	45.79	56100	56600	55600	72500	39100	55800	56211.49	34.32	0	20416	57133	56466	55733	55066	54333	56800	55400	4874	16700	5000	41290	100	1	97475107	54489	24.33	3.41	12	0.29	2298.00	16388.00	70600	20241114	-20.82	47800	20240202	16.95	56600	-1.24	20250103	55000	1.64	20250102	70600	-20.82	20241114	47800	16.95	20240202	0.61	N	047810	5000	4873 억	33455913	N	N	6910	N	N
127	20250103	110440	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56300	500	2	0.90	13194054900	234608	38.66	56100	56600	55600	72500	39100	55800	56239.13	34.32	0	17750	57133	56466	55733	55066	54333	56800	55400	4874	16700	5000	41290	100	1	97475107	54878	24.50	3.44	12	0.24	2298.00	16388.00	70600	20241114	-20.25	47800	20240202	17.78	56600	-0.53	20250103	55000	2.36	20250102	70600	-20.25	20241114	47800	17.78	20240202	0.61	N	047810	5000	4873 억	33455913	N	N	6910	N	N
128	20250103	100438	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56200	400	2	0.72	10236589900	182071	30.00	56100	56600	55600	72500	39100	55800	56223.57	34.32	0	9524	57133	56466	55733	55066	54333	56800	55400	4874	16700	5000	41290	100	1	97475107	54781	24.46	3.43	12	0.19	2298.00	16388.00	70600	20241114	-20.40	47800	20240202	17.57	56600	-0.71	20250103	55000	2.18	20250102	70600	-20.40	20241114	47800	17.57	20240202	0.61	N	047810	5000	4873 억	33455913	N	N	6910	N	N
129	20250103	090439	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55900	100	2	0.18	1702514500	30400	5.01	56100	56300	55600	72500	39100	55800	56005.22	34.32	0	6008	57133	56466	55733	55066	54333	56800	55400	4874	16700	5000	41290	100	1	97475107	54489	24.33	3.41	12	0.03	2298.00	16388.00	70600	20241114	-20.82	47800	20240202	16.95	56400	-0.89	20250102	55000	1.64	20250102	70600	-20.82	20241114	47800	16.95	20240202	0.61	N	047810	5000	4873 억	33455913	N	N	6910	N	N
130	20250102	160436	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55800	900	2	1.64	33726919200	603711	244.23	55100	56400	55000	71300	38500	54900	55866.20	34.36	0	-57995	55966	55432	54766	54232	53566	55700	54500	4874	16400	5000	40620	100	1	97475107	54391	24.28	3.40	12	0.62	2298.00	16388.00	70600	20241114	-20.96	47800	20240202	16.74	56400	-1.06	20250102	55000	1.45	20250102	70600	-20.96	20241114	47800	16.74	20240202	0.61	N	047810	5000	4873 억	33495739	N	N	6910	N	N
131	20250102	150437	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55700	800	2	1.46	31131761500	557129	225.39	55100	56400	55000	71300	38500	54900	55878.91	34.36	0	-46007	55966	55432	54766	54232	53566	55700	54500	4874	16400	5000	40620	100	1	97475107	54294	24.24	3.40	12	0.57	2298.00	16388.00	70600	20241114	-21.10	47800	20240202	16.53	56400	-1.24	20250102	55000	1.27	20250102	70600	-21.10	20241114	47800	16.53	20240202	0.61	N	047810	5000	4873 억	33495739	N	N	4576	N	N
132	20250102	140434	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55900	1000	2	1.82	26677596800	477187	193.05	55100	56400	55000	71300	38500	54900	55905.96	34.36	0	-18364	55966	55432	54766	54232	53566	55700	54500	4874	16400	5000	40620	100	1	97475107	54489	24.33	3.41	12	0.49	2298.00	16388.00	70600	20241114	-20.82	47800	20240202	16.95	56400	-0.89	20250102	55000	1.64	20250102	70600	-20.82	20241114	47800	16.95	20240202	0.61	N	047810	5000	4873 억	33495739	N	N	4576	N	N
133	20250102	130435	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55900	1000	2	1.82	21037197100	376767	152.42	55100	56400	55000	71300	38500	54900	55836.10	34.36	0	-10490	55966	55432	54766	54232	53566	55700	54500	4874	16400	5000	40620	100	1	97475107	54489	24.33	3.41	12	0.39	2298.00	16388.00	70600	20241114	-20.82	47800	20240202	16.95	56400	-0.89	20250102	55000	1.64	20250102	70600	-20.82	20241114	47800	16.95	20240202	0.61	N	047810	5000	4873 억	33495739	N	N	4576	N	N
134	20250102	120435	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55800	900	2	1.64	17693950300	317065	128.27	55100	56400	55000	71300	38500	54900	55805.44	34.36	0	-7226	55966	55432	54766	54232	53566	55700	54500	4874	16400	5000	40620	100	1	97475107	54391	24.28	3.40	12	0.33	2298.00	16388.00	70600	20241114	-20.96	47800	20240202	16.74	56400	-1.06	20250102	55000	1.45	20250102	70600	-20.96	20241114	47800	16.74	20240202	0.61	N	047810	5000	4873 억	33495739	N	N	4576	N	N
135	20250102	110427	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55800	900	2	1.64	13422831100	240190	97.17	55100	56400	55000	71300	38500	54900	55884.23	34.36	0	5081	55966	55432	54766	54232	53566	55700	54500	4874	16400	5000	40620	100	1	97475107	54391	24.28	3.40	12	0.25	2298.00	16388.00	70600	20241114	-20.96	47800	20240202	16.74	56400	-1.06	20250102	55000	1.45	20250102	70600	-20.96	20241114	47800	16.74	20240202	0.61	N	047810	5000	4873 억	33495739	N	N	4576	N	N
136	20250102	100434	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55300	400	2	0.73	1349310100	24369	9.86	55100	55700	55000	71300	38500	54900	55369.96	34.36	0	1638	55966	55432	54766	54232	53566	55700	54500	4874	16400	5000	40620	100	1	97475107	53904	24.06	3.37	12	0.03	2298.00	16388.00	70600	20241114	-21.67	47800	20240202	15.69	55700	-0.72	20250102	55000	0.55	20250102	70600	-21.67	20241114	47800	15.69	20240202	0.61	N	047810	5000	4873 억	33495739	N	N	4576	N	N
137	20250102	090430	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54900	0	3	0.00	0	0	0.00	0	0	0	71300	38500	54900	0.00	34.36	0	0	55966	55432	54766	54232	53566	55700	54500	4874	16400	5000	40620	100	1	97475107	53514	23.89	3.35	12	0.00	2298.00	16388.00	70600	20241114	-22.24	47800	20240202	14.85	0	0.00	0	0	0.00	0	70600	-22.24	20241114	47800	14.85	20240202	0.61	N	047810	5000	4873 억	33495739	N	N	4576	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History