KissMeData/271940/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161114	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	16030	70	2	0.44	615440010	38794	65.53	15950	16090	15760	20700	11180	15960	15864.30	3.93	3819	16680	16320	16140	15780	15600	16230	15690	182	4740	500	11810	10	1	36313190	5821	411.03	1.84	12	0.11	39.00	8699.00	28400	20240528	-43.56	15760	20250124	1.71	17340	-7.55	20250107	15760	1.71	20250124	28400	-43.56	20240528	15760	1.71	20250124	0.38	N	271940	500	181 억	1426789	N	N	49	N	N
3	20250124	151114	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	16010	50	2	0.31	593218100	37407	63.19	15950	16090	15760	20700	11180	15960	15858.48	3.93	3618	16680	16320	16140	15780	15600	16230	15690	182	4740	500	11810	10	1	36313190	5814	410.51	1.84	12	0.10	39.00	8699.00	28400	20240528	-43.63	15760	20250124	1.59	17340	-7.67	20250107	15760	1.59	20250124	28400	-43.63	20240528	15760	1.59	20250124	0.38	N	271940	500	181 억	1426789	N	N	287	N	N
4	20250124	141112	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	16010	50	2	0.31	551207650	34782	58.76	15950	16090	15760	20700	11180	15960	15847.50	3.93	2742	16680	16320	16140	15780	15600	16230	15690	182	4740	500	11810	10	1	36313190	5814	410.51	1.84	12	0.10	39.00	8699.00	28400	20240528	-43.63	15760	20250124	1.59	17340	-7.67	20250107	15760	1.59	20250124	28400	-43.63	20240528	15760	1.59	20250124	0.38	N	271940	500	181 억	1426789	N	N	287	N	N
5	20250124	131113	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	15860	-100	5	-0.63	483949840	30563	51.63	15950	16020	15760	20700	11180	15960	15834.50	3.93	1286	16680	16320	16140	15780	15600	16230	15690	182	4740	500	11810	10	1	36313190	5759	406.67	1.82	12	0.08	39.00	8699.00	28400	20240528	-44.15	15760	20250124	0.63	17340	-8.54	20250107	15760	0.63	20250124	28400	-44.15	20240528	15760	0.63	20250124	0.38	N	271940	500	181 억	1426789	N	N	287	N	N
6	20250124	121109	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	15790	-170	5	-1.07	406323490	25661	43.35	15950	16020	15760	20700	11180	15960	15834.28	3.93	-109	16680	16320	16140	15780	15600	16230	15690	182	4740	500	11810	10	1	36313190	5734	404.87	1.82	12	0.07	39.00	8699.00	28400	20240528	-44.40	15760	20250124	0.19	17340	-8.94	20250107	15760	0.19	20250124	28400	-44.40	20240528	15760	0.19	20250124	0.38	N	271940	500	181 억	1426789	N	N	287	N	N
7	20250124	111111	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	15760	-200	5	-1.25	342987340	21651	36.57	15950	16020	15760	20700	11180	15960	15841.64	3.93	-1435	16680	16320	16140	15780	15600	16230	15690	182	4740	500	11810	10	1	36313190	5723	404.10	1.81	12	0.06	39.00	8699.00	28400	20240528	-44.51	15760	20250124	0.00	17340	-9.11	20250107	15760	0.00	20250124	28400	-44.51	20240528	15760	0.00	20250124	0.38	N	271940	500	181 억	1426789	N	N	287	N	N
8	20250124	101107	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	15840	-120	5	-0.75	203604870	12833	21.68	15950	16020	15780	20700	11180	15960	15865.73	3.93	-1163	16680	16320	16140	15780	15600	16230	15690	182	4740	500	11810	10	1	36313190	5752	406.15	1.82	12	0.04	39.00	8699.00	28400	20240528	-44.23	15780	20250124	0.38	17340	-8.65	20250107	15780	0.38	20250124	28400	-44.23	20240528	15780	0.38	20250124	0.38	N	271940	500	181 억	1426789	N	N	287	N	N
9	20250124	091116	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	15810	-150	5	-0.94	79910060	5032	8.50	15950	16020	15800	20700	11180	15960	15880.38	3.93	-3602	16680	16320	16140	15780	15600	16230	15690	182	4740	500	11810	10	1	36313190	5741	405.38	1.82	12	0.01	39.00	8699.00	28400	20240528	-44.33	15800	20250124	0.06	17340	-8.82	20250107	15800	0.06	20250124	28400	-44.33	20240528	15800	0.06	20250124	0.38	N	271940	500	181 억	1426789	N	N	287	N	N
10	20250123	161107	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	15960	-380	5	-2.33	950513290	59122	221.27	16500	16500	15960	21200	11440	16340	16077.24	3.98	-21065	16640	16490	16350	16200	16060	16565	16275	182	4860	500	12090	10	1	36313190	5796	409.23	1.83	12	0.16	39.00	8699.00	28400	20240528	-43.80	15960	20250123	0.00	17340	-7.96	20250107	15960	0.00	20250123	28400	-43.80	20240528	15960	0.00	20250123	0.37	N	271940	500	181 억	1444815	N	N	287	N	N
11	20250123	151105	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	15970	-370	5	-2.26	914566360	56870	212.84	16500	16500	15960	21200	11440	16340	16081.70	3.98	-19758	16640	16490	16350	16200	16060	16565	16275	182	4860	500	12090	10	1	36313190	5799	409.49	1.84	12	0.16	39.00	8699.00	28400	20240528	-43.77	15960	20250123	0.06	17340	-7.90	20250107	15960	0.06	20250123	28400	-43.77	20240528	15960	0.06	20250123	0.37	N	271940	500	181 억	1444815	N	N	22	N	N
12	20250123	141107	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	15980	-360	5	-2.20	778346080	48344	180.93	16500	16500	15980	21200	11440	16340	16100.16	3.98	-15791	16640	16490	16350	16200	16060	16565	16275	182	4860	500	12090	10	1	36313190	5803	409.74	1.84	12	0.13	39.00	8699.00	28400	20240528	-43.73	15980	20250123	0.00	17340	-7.84	20250107	15980	0.00	20250123	28400	-43.73	20240528	15980	0.00	20250123	0.37	N	271940	500	181 억	1444815	N	N	22	N	N
13	20250123	131105	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	16040	-300	5	-1.84	658662530	40866	152.95	16500	16500	16000	21200	11440	16340	16117.62	3.98	-14160	16640	16490	16350	16200	16060	16565	16275	182	4860	500	12090	10	1	36313190	5825	411.28	1.84	12	0.11	39.00	8699.00	28400	20240528	-43.52	16000	20250123	0.25	17340	-7.50	20250107	16000	0.25	20250123	28400	-43.52	20240528	16000	0.25	20250123	0.37	N	271940	500	181 억	1444815	N	N	22	N	N
14	20250123	121106	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16110	-230	5	-1.41	412935030	25554	95.64	16500	16500	16100	21200	11440	16340	16159.31	3.98	-10647	16640	16490	16350	16200	16060	16565	16275	182	4860	500	12090	10	1	36313190	5850	413.08	1.85	12	0.07	39.00	8699.00	28400	20240528	-43.27	16090	20241209	0.12	17340	-7.09	20250107	16100	0.06	20250123	28400	-43.27	20240528	16090	0.12	20241209	0.37	N	271940	500	181 억	1444815	N	N	22	N	N
15	20250123	111056	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16120	-220	5	-1.35	331854370	20521	76.80	16500	16500	16120	21200	11440	16340	16171.45	3.98	-10231	16640	16490	16350	16200	16060	16565	16275	182	4860	500	12090	10	1	36313190	5854	413.33	1.85	12	0.06	39.00	8699.00	28400	20240528	-43.24	16090	20241209	0.19	17340	-7.04	20250107	16100	0.12	20250102	28400	-43.24	20240528	16090	0.19	20241209	0.37	N	271940	500	181 억	1444815	N	N	22	N	N
16	20250123	101104	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16180	-160	5	-0.98	258272630	15961	59.74	16500	16500	16120	21200	11440	16340	16181.48	3.98	-7914	16640	16490	16350	16200	16060	16565	16275	182	4860	500	12090	10	1	36313190	5875	414.87	1.86	12	0.04	39.00	8699.00	28400	20240528	-43.03	16090	20241209	0.56	17340	-6.69	20250107	16100	0.50	20250102	28400	-43.03	20240528	16090	0.56	20241209	0.37	N	271940	500	181 억	1444815	N	N	22	N	N
17	20250123	091106	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16180	-160	5	-0.98	123122390	7590	28.41	16500	16500	16150	21200	11440	16340	16221.66	3.98	-4471	16640	16490	16350	16200	16060	16565	16275	182	4860	500	12090	10	1	36313190	5875	414.87	1.86	12	0.02	39.00	8699.00	28400	20240528	-43.03	16090	20241209	0.56	17340	-6.69	20250107	16100	0.50	20250102	28400	-43.03	20240528	16090	0.56	20241209	0.37	N	271940	500	181 억	1444815	N	N	22	N	N
18	20250122	161057	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16340	10	2	0.06	436071440	26698	72.03	16330	16500	16210	21200	11440	16330	16333.49	3.97	2338	16896	16612	16406	16122	15916	16510	16020	182	4870	500	12080	10	1	36313190	5934	418.97	1.88	12	0.07	39.00	8699.00	28400	20240528	-42.46	16090	20241209	1.55	17340	-5.77	20250107	16100	1.49	20250102	28400	-42.46	20240528	16090	1.55	20241209	0.37	N	271940	500	181 억	1441052	N	N	22	N	N
19	20250122	151059	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16330	0	3	0.00	424668650	26000	70.15	16330	16500	16210	21200	11440	16330	16333.41	3.97	2390	16896	16612	16406	16122	15916	16510	16020	182	4870	500	12080	10	1	36313190	5930	418.72	1.88	12	0.07	39.00	8699.00	28400	20240528	-42.50	16090	20241209	1.49	17340	-5.82	20250107	16100	1.43	20250102	28400	-42.50	20240528	16090	1.49	20241209	0.37	N	271940	500	181 억	1441052	N	N	340	N	N
20	20250122	141057	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16370	40	2	0.24	385604780	23610	63.70	16330	16500	16210	21200	11440	16330	16332.27	3.97	1671	16896	16612	16406	16122	15916	16510	16020	182	4870	500	12080	10	1	36313190	5944	419.74	1.88	12	0.07	39.00	8699.00	28400	20240528	-42.36	16090	20241209	1.74	17340	-5.59	20250107	16100	1.68	20250102	28400	-42.36	20240528	16090	1.74	20241209	0.37	N	271940	500	181 억	1441052	N	N	340	N	N
21	20250122	131058	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16380	50	2	0.31	350358900	21459	57.90	16330	16500	16210	21200	11440	16330	16326.90	3.97	624	16896	16612	16406	16122	15916	16510	16020	182	4870	500	12080	10	1	36313190	5948	420.00	1.88	12	0.06	39.00	8699.00	28400	20240528	-42.32	16090	20241209	1.80	17340	-5.54	20250107	16100	1.74	20250102	28400	-42.32	20240528	16090	1.80	20241209	0.37	N	271940	500	181 억	1441052	N	N	340	N	N
22	20250122	121057	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16350	20	2	0.12	316103280	19363	52.24	16330	16500	16210	21200	11440	16330	16325.12	3.97	-244	16896	16612	16406	16122	15916	16510	16020	182	4870	500	12080	10	1	36313190	5937	419.23	1.88	12	0.05	39.00	8699.00	28400	20240528	-42.43	16090	20241209	1.62	17340	-5.71	20250107	16100	1.55	20250102	28400	-42.43	20240528	16090	1.62	20241209	0.37	N	271940	500	181 억	1441052	N	N	340	N	N
23	20250122	111059	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16410	80	2	0.49	279931790	17157	46.29	16330	16500	16210	21200	11440	16330	16315.89	3.97	-429	16896	16612	16406	16122	15916	16510	16020	182	4870	500	12080	10	1	36313190	5959	420.77	1.89	12	0.05	39.00	8699.00	28400	20240528	-42.22	16090	20241209	1.99	17340	-5.36	20250107	16100	1.93	20250102	28400	-42.22	20240528	16090	1.99	20241209	0.37	N	271940	500	181 억	1441052	N	N	340	N	N
24	20250122	101057	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16300	-30	5	-0.18	150928630	9272	25.02	16330	16400	16210	21200	11440	16330	16277.89	3.97	-1828	16896	16612	16406	16122	15916	16510	16020	182	4870	500	12080	10	1	36313190	5919	417.95	1.87	12	0.03	39.00	8699.00	28400	20240528	-42.61	16090	20241209	1.31	17340	-6.00	20250107	16100	1.24	20250102	28400	-42.61	20240528	16090	1.31	20241209	0.37	N	271940	500	181 억	1441052	N	N	340	N	N
25	20250122	091100	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16300	-30	5	-0.18	17753150	1086	2.93	16330	16400	16300	21200	11440	16330	16347.28	3.97	136	16896	16612	16406	16122	15916	16510	16020	182	4870	500	12080	10	1	36313190	5919	417.95	1.87	12	0.00	39.00	8699.00	28400	20240528	-42.61	16090	20241209	1.31	17340	-6.00	20250107	16100	1.24	20250102	28400	-42.61	20240528	16090	1.31	20241209	0.37	N	271940	500	181 억	1441052	N	N	340	N	N
26	20250121	161050	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16330	-270	5	-1.63	607093770	37064	96.94	16600	16690	16200	21550	11620	16600	16379.61	3.97	-1439	16940	16770	16480	16310	16020	16855	16395	182	4950	500	12280	10	1	36313190	5930	418.72	1.88	12	0.10	39.00	8699.00	28400	20240528	-42.50	16090	20241209	1.49	17340	-5.82	20250107	16100	1.43	20250102	28400	-42.50	20240528	16090	1.49	20241209	0.37	N	271940	500	181 억	1439973	N	N	340	N	N
27	20250121	151053	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16350	-250	5	-1.51	589419890	35982	94.11	16600	16690	16200	21550	11620	16600	16380.97	3.97	-1796	16940	16770	16480	16310	16020	16855	16395	182	4950	500	12280	10	1	36313190	5937	419.23	1.88	12	0.10	39.00	8699.00	28400	20240528	-42.43	16090	20241209	1.62	17340	-5.71	20250107	16100	1.55	20250102	28400	-42.43	20240528	16090	1.62	20241209	0.37	N	271940	500	181 억	1439973	N	N	53	N	N
28	20250121	141054	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16340	-260	5	-1.57	530142540	32350	84.61	16600	16690	16200	21550	11620	16600	16387.71	3.97	-1865	16940	16770	16480	16310	16020	16855	16395	182	4950	500	12280	10	1	36313190	5934	418.97	1.88	12	0.09	39.00	8699.00	28400	20240528	-42.46	16090	20241209	1.55	17340	-5.77	20250107	16100	1.49	20250102	28400	-42.46	20240528	16090	1.55	20241209	0.37	N	271940	500	181 억	1439973	N	N	53	N	N
29	20250121	131052	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16360	-240	5	-1.45	479818020	29270	76.55	16600	16690	16200	21550	11620	16600	16392.83	3.97	-2708	16940	16770	16480	16310	16020	16855	16395	182	4950	500	12280	10	1	36313190	5941	419.49	1.88	12	0.08	39.00	8699.00	28400	20240528	-42.39	16090	20241209	1.68	17340	-5.65	20250107	16100	1.61	20250102	28400	-42.39	20240528	16090	1.68	20241209	0.37	N	271940	500	181 억	1439973	N	N	53	N	N
30	20250121	121034	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16300	-300	5	-1.81	387673840	23650	61.85	16600	16690	16200	21550	11620	16600	16392.13	3.97	-4789	16940	16770	16480	16310	16020	16855	16395	182	4950	500	12280	10	1	36313190	5919	417.95	1.87	12	0.07	39.00	8699.00	28400	20240528	-42.61	16090	20241209	1.31	17340	-6.00	20250107	16100	1.24	20250102	28400	-42.61	20240528	16090	1.31	20241209	0.37	N	271940	500	181 억	1439973	N	N	53	N	N
31	20250121	110957	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16230	-370	5	-2.23	295484370	17989	47.05	16600	16690	16200	21550	11620	16600	16425.84	3.97	-5840	16940	16770	16480	16310	16020	16855	16395	182	4950	500	12280	10	1	36313190	5894	416.15	1.87	12	0.05	39.00	8699.00	28400	20240528	-42.85	16090	20241209	0.87	17340	-6.40	20250107	16100	0.81	20250102	28400	-42.85	20240528	16090	0.87	20241209	0.37	N	271940	500	181 억	1439973	N	N	53	N	N
32	20250121	100951	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16290	-310	5	-1.87	210514830	12765	33.39	16600	16690	16270	21550	11620	16600	16491.57	3.97	-2568	16940	16770	16480	16310	16020	16855	16395	182	4950	500	12280	10	1	36313190	5915	417.69	1.87	12	0.04	39.00	8699.00	28400	20240528	-42.64	16090	20241209	1.24	17340	-6.06	20250107	16100	1.18	20250102	28400	-42.64	20240528	16090	1.24	20241209	0.37	N	271940	500	181 억	1439973	N	N	53	N	N
33	20250121	091054	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16650	50	2	0.30	18898340	1136	2.97	16600	16690	16550	21550	11620	16600	16635.86	3.97	113	16940	16770	16480	16310	16020	16855	16395	182	4950	500	12280	10	1	36313190	6046	426.92	1.91	12	0.00	39.00	8699.00	28400	20240528	-41.37	16090	20241209	3.48	17340	-3.98	20250107	16100	3.42	20250102	28400	-41.37	20240528	16090	3.48	20241209	0.37	N	271940	500	181 억	1439973	N	N	53	N	N
34	20250120	161040	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16600	320	2	1.97	628626030	38219	93.20	16190	16650	16190	21150	11400	16280	16448.00	3.92	13496	16466	16372	16256	16162	16046	16315	16105	182	4870	500	12040	10	1	36313190	6028	425.64	1.91	12	0.11	39.00	8699.00	28400	20240528	-41.55	16090	20241209	3.17	17340	-4.27	20250107	16100	3.11	20250102	28400	-41.55	20240528	16090	3.17	20241209	0.36	N	271940	500	181 억	1423356	N	N	53	N	N
35	20250120	151051	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16600	320	2	1.97	608079680	36981	90.18	16190	16650	16190	21150	11400	16280	16443.03	3.92	13568	16466	16372	16256	16162	16046	16315	16105	182	4870	500	12040	10	1	36313190	6028	425.64	1.91	12	0.10	39.00	8699.00	28400	20240528	-41.55	16090	20241209	3.17	17340	-4.27	20250107	16100	3.11	20250102	28400	-41.55	20240528	16090	3.17	20241209	0.36	N	271940	500	181 억	1423356	N	N	233	N	N
36	20250120	141050	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16560	280	2	1.72	552104240	33597	81.93	16190	16650	16190	21150	11400	16280	16433.14	3.92	11958	16466	16372	16256	16162	16046	16315	16105	182	4870	500	12040	10	1	36313190	6013	424.62	1.90	12	0.09	39.00	8699.00	28400	20240528	-41.69	16090	20241209	2.92	17340	-4.50	20250107	16100	2.86	20250102	28400	-41.69	20240528	16090	2.92	20241209	0.36	N	271940	500	181 억	1423356	N	N	233	N	N
37	20250120	131050	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16590	310	2	1.90	481968500	29368	71.62	16190	16650	16190	21150	11400	16280	16411.35	3.92	10173	16466	16372	16256	16162	16046	16315	16105	182	4870	500	12040	10	1	36313190	6024	425.38	1.91	12	0.08	39.00	8699.00	28400	20240528	-41.58	16090	20241209	3.11	17340	-4.33	20250107	16100	3.04	20250102	28400	-41.58	20240528	16090	3.11	20241209	0.36	N	271940	500	181 억	1423356	N	N	233	N	N
38	20250120	121051	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16350	70	2	0.43	374364180	22848	55.72	16190	16580	16190	21150	11400	16280	16384.99	3.92	8375	16466	16372	16256	16162	16046	16315	16105	182	4870	500	12040	10	1	36313190	5937	419.23	1.88	12	0.06	39.00	8699.00	28400	20240528	-42.43	16090	20241209	1.62	17340	-5.71	20250107	16100	1.55	20250102	28400	-42.43	20240528	16090	1.62	20241209	0.36	N	271940	500	181 억	1423356	N	N	233	N	N
39	20250120	111052	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16450	170	2	1.04	291886550	17817	43.45	16190	16580	16190	21150	11400	16280	16382.47	3.92	6275	16466	16372	16256	16162	16046	16315	16105	182	4870	500	12040	10	1	36313190	5974	421.79	1.89	12	0.05	39.00	8699.00	28400	20240528	-42.08	16090	20241209	2.24	17340	-5.13	20250107	16100	2.17	20250102	28400	-42.08	20240528	16090	2.24	20241209	0.36	N	271940	500	181 억	1423356	N	N	233	N	N
40	20250120	101050	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16350	70	2	0.43	120098880	7368	17.97	16190	16390	16190	21150	11400	16280	16300.07	3.92	2003	16466	16372	16256	16162	16046	16315	16105	182	4870	500	12040	10	1	36313190	5937	419.23	1.88	12	0.02	39.00	8699.00	28400	20240528	-42.43	16090	20241209	1.62	17340	-5.71	20250107	16100	1.55	20250102	28400	-42.43	20240528	16090	1.62	20241209	0.36	N	271940	500	181 억	1423356	N	N	233	N	N
41	20250120	091052	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16300	20	2	0.12	26625270	1635	3.99	16190	16350	16190	21150	11400	16280	16284.57	3.92	320	16466	16372	16256	16162	16046	16315	16105	182	4870	500	12040	10	1	36313190	5919	417.95	1.87	12	0.00	39.00	8699.00	28400	20240528	-42.61	16090	20241209	1.31	17340	-6.00	20250107	16100	1.24	20250102	28400	-42.61	20240528	16090	1.31	20241209	0.36	N	271940	500	181 억	1423356	N	N	233	N	N
42	20250117	161047	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16280	-140	5	-0.85	663637650	40991	120.34	16350	16350	16140	21300	11500	16420	16189.79	3.94	-11514	16720	16570	16430	16280	16140	16500	16210	182	4880	500	12150	10	1	36313190	5912	417.44	1.87	12	0.11	39.00	8699.00	28400	20240528	-42.68	16090	20241209	1.18	17340	-6.11	20250107	16100	1.12	20250102	28400	-42.68	20240528	16090	1.18	20241209	0.36	N	271940	500	181 억	1432018	N	N	233	N	N
43	20250117	151044	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16180	-240	5	-1.46	622909470	38486	112.99	16350	16350	16140	21300	11500	16420	16185.35	3.94	-10436	16720	16570	16430	16280	16140	16500	16210	182	4880	500	12150	10	1	36313190	5875	414.87	1.86	12	0.11	39.00	8699.00	28400	20240528	-43.03	16090	20241209	0.56	17340	-6.69	20250107	16100	0.50	20250102	28400	-43.03	20240528	16090	0.56	20241209	0.36	N	271940	500	181 억	1432018	N	N	162	N	N
44	20250117	141052	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16160	-260	5	-1.58	508800980	31424	92.26	16350	16350	16150	21300	11500	16420	16191.48	3.94	-9387	16720	16570	16430	16280	16140	16500	16210	182	4880	500	12150	10	1	36313190	5868	414.36	1.86	12	0.09	39.00	8699.00	28400	20240528	-43.10	16090	20241209	0.44	17340	-6.81	20250107	16100	0.37	20250102	28400	-43.10	20240528	16090	0.44	20241209	0.36	N	271940	500	181 억	1432018	N	N	162	N	N
45	20250117	131049	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16180	-240	5	-1.46	454242170	28048	82.34	16350	16350	16150	21300	11500	16420	16195.17	3.94	-8728	16720	16570	16430	16280	16140	16500	16210	182	4880	500	12150	10	1	36313190	5875	414.87	1.86	12	0.08	39.00	8699.00	28400	20240528	-43.03	16090	20241209	0.56	17340	-6.69	20250107	16100	0.50	20250102	28400	-43.03	20240528	16090	0.56	20241209	0.36	N	271940	500	181 억	1432018	N	N	162	N	N
46	20250117	121051	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16220	-200	5	-1.22	391554970	24175	70.97	16350	16350	16150	21300	11500	16420	16196.69	3.94	-6829	16720	16570	16430	16280	16140	16500	16210	182	4880	500	12150	10	1	36313190	5890	415.90	1.86	12	0.07	39.00	8699.00	28400	20240528	-42.89	16090	20241209	0.81	17340	-6.46	20250107	16100	0.75	20250102	28400	-42.89	20240528	16090	0.81	20241209	0.36	N	271940	500	181 억	1432018	N	N	162	N	N
47	20250117	111049	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16160	-260	5	-1.58	323229010	19952	58.58	16350	16350	16150	21300	11500	16420	16200.33	3.94	-6127	16720	16570	16430	16280	16140	16500	16210	182	4880	500	12150	10	1	36313190	5868	414.36	1.86	12	0.05	39.00	8699.00	28400	20240528	-43.10	16090	20241209	0.44	17340	-6.81	20250107	16100	0.37	20250102	28400	-43.10	20240528	16090	0.44	20241209	0.36	N	271940	500	181 억	1432018	N	N	162	N	N
48	20250117	101051	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16200	-220	5	-1.34	204265730	12596	36.98	16350	16350	16170	21300	11500	16420	16216.71	3.94	-4851	16720	16570	16430	16280	16140	16500	16210	182	4880	500	12150	10	1	36313190	5883	415.38	1.86	12	0.03	39.00	8699.00	28400	20240528	-42.96	16090	20241209	0.68	17340	-6.57	20250107	16100	0.62	20250102	28400	-42.96	20240528	16090	0.68	20241209	0.36	N	271940	500	181 억	1432018	N	N	162	N	N
49	20250117	091050	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16200	-220	5	-1.34	56018360	3446	10.12	16350	16350	16180	21300	11500	16420	16256.05	3.94	-1778	16720	16570	16430	16280	16140	16500	16210	182	4880	500	12150	10	1	36313190	5883	415.38	1.86	12	0.01	39.00	8699.00	28400	20240528	-42.96	16090	20241209	0.68	17340	-6.57	20250107	16100	0.62	20250102	28400	-42.96	20240528	16090	0.68	20241209	0.36	N	271940	500	181 억	1432018	N	N	162	N	N
50	20250116	161043	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16420	20	2	0.12	556692130	34036	165.48	16430	16580	16290	21300	11480	16400	16355.94	3.96	-6542	16813	16606	16503	16296	16193	16555	16245	182	4900	500	12130	10	1	36313190	5963	421.03	1.89	12	0.09	39.00	8699.00	28400	20240528	-42.18	16090	20241209	2.05	17340	-5.31	20250107	16100	1.99	20250102	28400	-42.18	20240528	16090	2.05	20241209	0.35	N	271940	500	181 억	1436955	N	N	162	N	N
51	20250116	150952	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16320	-80	5	-0.49	519219860	31749	154.36	16430	16580	16290	21300	11480	16400	16353.90	3.96	-6602	16813	16606	16503	16296	16193	16555	16245	182	4900	500	12130	10	1	36313190	5926	418.46	1.88	12	0.09	39.00	8699.00	28400	20240528	-42.54	16090	20241209	1.43	17340	-5.88	20250107	16100	1.37	20250102	28400	-42.54	20240528	16090	1.43	20241209	0.35	N	271940	500	181 억	1436955	N	N	367	N	N
52	20250116	141048	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16320	-80	5	-0.49	396190940	24204	117.68	16430	16580	16300	21300	11480	16400	16368.82	3.96	-3383	16813	16606	16503	16296	16193	16555	16245	182	4900	500	12130	10	1	36313190	5926	418.46	1.88	12	0.07	39.00	8699.00	28400	20240528	-42.54	16090	20241209	1.43	17340	-5.88	20250107	16100	1.37	20250102	28400	-42.54	20240528	16090	1.43	20241209	0.35	N	271940	500	181 억	1436955	N	N	367	N	N
53	20250116	131047	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16320	-80	5	-0.49	352394350	21520	104.63	16430	16580	16300	21300	11480	16400	16375.20	3.96	-2967	16813	16606	16503	16296	16193	16555	16245	182	4900	500	12130	10	1	36313190	5926	418.46	1.88	12	0.06	39.00	8699.00	28400	20240528	-42.54	16090	20241209	1.43	17340	-5.88	20250107	16100	1.37	20250102	28400	-42.54	20240528	16090	1.43	20241209	0.35	N	271940	500	181 억	1436955	N	N	367	N	N
54	20250116	121047	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16300	-100	5	-0.61	307348480	18761	91.21	16430	16580	16300	21300	11480	16400	16382.31	3.96	-2918	16813	16606	16503	16296	16193	16555	16245	182	4900	500	12130	10	1	36313190	5919	417.95	1.87	12	0.05	39.00	8699.00	28400	20240528	-42.61	16090	20241209	1.31	17340	-6.00	20250107	16100	1.24	20250102	28400	-42.61	20240528	16090	1.31	20241209	0.35	N	271940	500	181 억	1436955	N	N	367	N	N
55	20250116	111048	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16380	-20	5	-0.12	170074890	10351	50.33	16430	16580	16350	21300	11480	16400	16430.77	3.96	-2896	16813	16606	16503	16296	16193	16555	16245	182	4900	500	12130	10	1	36313190	5948	420.00	1.88	12	0.03	39.00	8699.00	28400	20240528	-42.32	16090	20241209	1.80	17340	-5.54	20250107	16100	1.74	20250102	28400	-42.32	20240528	16090	1.80	20241209	0.35	N	271940	500	181 억	1436955	N	N	367	N	N
56	20250116	101049	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16410	10	2	0.06	126300920	7678	37.33	16430	16580	16350	21300	11480	16400	16449.72	3.96	-2305	16813	16606	16503	16296	16193	16555	16245	182	4900	500	12130	10	1	36313190	5959	420.77	1.89	12	0.02	39.00	8699.00	28400	20240528	-42.22	16090	20241209	1.99	17340	-5.36	20250107	16100	1.93	20250102	28400	-42.22	20240528	16090	1.99	20241209	0.35	N	271940	500	181 억	1436955	N	N	367	N	N
57	20250116	091050	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16580	180	2	1.10	20649960	1249	6.07	16430	16580	16430	21300	11480	16400	16533.19	3.96	513	16813	16606	16503	16296	16193	16555	16245	182	4900	500	12130	10	1	36313190	6021	425.13	1.91	12	0.00	39.00	8699.00	28400	20240528	-41.62	16090	20241209	3.05	17340	-4.38	20250107	16100	2.98	20250102	28400	-41.62	20240528	16090	3.05	20241209	0.35	N	271940	500	181 억	1436955	N	N	367	N	N
58	20250115	161044	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16400	-140	5	-0.85	339254540	20565	57.54	16520	16710	16400	21500	11580	16540	16496.79	3.96	-2783	16806	16672	16466	16332	16126	16740	16400	182	4960	500	12230	10	1	36313190	5955	420.51	1.89	12	0.06	39.00	8699.00	28400	20240528	-42.25	16090	20241209	1.93	17340	-5.42	20250107	16100	1.86	20250102	28400	-42.25	20240528	16090	1.93	20241209	0.35	N	271940	500	181 억	1437193	N	N	367	N	N
59	20250115	151044	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16420	-120	5	-0.73	327461620	19846	55.53	16520	16710	16400	21500	11580	16540	16500.13	3.96	-2683	16806	16672	16466	16332	16126	16740	16400	182	4960	500	12230	10	1	36313190	5963	421.03	1.89	12	0.05	39.00	8699.00	28400	20240528	-42.18	16090	20241209	2.05	17340	-5.31	20250107	16100	1.99	20250102	28400	-42.18	20240528	16090	2.05	20241209	0.35	N	271940	500	181 억	1437193	N	N	196	N	N
60	20250115	141039	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16440	-100	5	-0.60	267616820	16204	45.34	16520	16710	16410	21500	11580	16540	16515.48	3.96	-1889	16806	16672	16466	16332	16126	16740	16400	182	4960	500	12230	10	1	36313190	5970	421.54	1.89	12	0.04	39.00	8699.00	28400	20240528	-42.11	16090	20241209	2.18	17340	-5.19	20250107	16100	2.11	20250102	28400	-42.11	20240528	16090	2.18	20241209	0.35	N	271940	500	181 억	1437193	N	N	196	N	N
61	20250115	131047	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16460	-80	5	-0.48	232125170	14049	39.31	16520	16710	16410	21500	11580	16540	16522.54	3.96	-2555	16806	16672	16466	16332	16126	16740	16400	182	4960	500	12230	10	1	36313190	5977	422.05	1.89	12	0.04	39.00	8699.00	28400	20240528	-42.04	16090	20241209	2.30	17340	-5.07	20250107	16100	2.24	20250102	28400	-42.04	20240528	16090	2.30	20241209	0.35	N	271940	500	181 억	1437193	N	N	196	N	N
62	20250115	121031	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16450	-90	5	-0.54	204106580	12344	34.54	16520	16710	16410	21500	11580	16540	16534.88	3.96	-2111	16806	16672	16466	16332	16126	16740	16400	182	4960	500	12230	10	1	36313190	5974	421.79	1.89	12	0.03	39.00	8699.00	28400	20240528	-42.08	16090	20241209	2.24	17340	-5.13	20250107	16100	2.17	20250102	28400	-42.08	20240528	16090	2.24	20241209	0.35	N	271940	500	181 억	1437193	N	N	196	N	N
63	20250115	111044	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16520	-20	5	-0.12	160878670	9717	27.19	16520	16710	16430	21500	11580	16540	16556.41	3.96	-1921	16806	16672	16466	16332	16126	16740	16400	182	4960	500	12230	10	1	36313190	5999	423.59	1.90	12	0.03	39.00	8699.00	28400	20240528	-41.83	16090	20241209	2.67	17340	-4.73	20250107	16100	2.61	20250102	28400	-41.83	20240528	16090	2.67	20241209	0.35	N	271940	500	181 억	1437193	N	N	196	N	N
64	20250115	101045	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16510	-30	5	-0.18	110864670	6684	18.70	16520	16710	16490	21500	11580	16540	16586.58	3.96	-761	16806	16672	16466	16332	16126	16740	16400	182	4960	500	12230	10	1	36313190	5995	423.33	1.90	12	0.02	39.00	8699.00	28400	20240528	-41.87	16090	20241209	2.61	17340	-4.79	20250107	16100	2.55	20250102	28400	-41.87	20240528	16090	2.61	20241209	0.35	N	271940	500	181 억	1437193	N	N	196	N	N
65	20250115	091049	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16670	130	2	0.79	27982540	1684	4.71	16520	16670	16520	21500	11580	16540	16616.71	3.96	729	16806	16672	16466	16332	16126	16740	16400	182	4960	500	12230	10	1	36313190	6053	427.44	1.92	12	0.00	39.00	8699.00	28400	20240528	-41.30	16090	20241209	3.60	17340	-3.86	20250107	16100	3.54	20250102	28400	-41.30	20240528	16090	3.60	20241209	0.35	N	271940	500	181 억	1437193	N	N	196	N	N
66	20250114	161025	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16540	0	3	0.00	585025610	35724	97.35	16480	16600	16260	21500	11580	16540	16376.11	3.96	-3457	16940	16740	16520	16320	16100	16630	16210	182	4960	500	12230	10	1	36313190	6006	424.10	1.90	12	0.10	39.00	8699.00	28400	20240528	-41.76	16090	20241209	2.80	17340	-4.61	20250107	16100	2.73	20250102	28400	-41.76	20240528	16090	2.80	20241209	0.35	N	271940	500	181 억	1438297	N	N	196	N	N
67	20250114	151043	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16570	30	2	0.18	569227800	34770	94.75	16480	16600	16260	21500	11580	16540	16371.23	3.96	-3834	16940	16740	16520	16320	16100	16630	16210	182	4960	500	12230	10	1	36313190	6017	424.87	1.90	12	0.10	39.00	8699.00	28400	20240528	-41.65	16090	20241209	2.98	17340	-4.44	20250107	16100	2.92	20250102	28400	-41.65	20240528	16090	2.98	20241209	0.35	N	271940	500	181 억	1438297	N	N	549	N	N
68	20250114	141039	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16540	0	3	0.00	502910630	30760	83.82	16480	16580	16260	21500	11580	16540	16349.50	3.96	-5007	16940	16740	16520	16320	16100	16630	16210	182	4960	500	12230	10	1	36313190	6006	424.10	1.90	12	0.08	39.00	8699.00	28400	20240528	-41.76	16090	20241209	2.80	17340	-4.61	20250107	16100	2.73	20250102	28400	-41.76	20240528	16090	2.80	20241209	0.35	N	271940	500	181 억	1438297	N	N	549	N	N
69	20250114	131039	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16270	-270	5	-1.63	413963740	25346	69.07	16480	16540	16260	21500	11580	16540	16332.51	3.96	-5536	16940	16740	16520	16320	16100	16630	16210	182	4960	500	12230	10	1	36313190	5908	417.18	1.87	12	0.07	39.00	8699.00	28400	20240528	-42.71	16090	20241209	1.12	17340	-6.17	20250107	16100	1.06	20250102	28400	-42.71	20240528	16090	1.12	20241209	0.35	N	271940	500	181 억	1438297	N	N	549	N	N
70	20250114	121034	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16280	-260	5	-1.57	343721160	21029	57.30	16480	16540	16270	21500	11580	16540	16345.10	3.96	-5092	16940	16740	16520	16320	16100	16630	16210	182	4960	500	12230	10	1	36313190	5912	417.44	1.87	12	0.06	39.00	8699.00	28400	20240528	-42.68	16090	20241209	1.18	17340	-6.11	20250107	16100	1.12	20250102	28400	-42.68	20240528	16090	1.18	20241209	0.35	N	271940	500	181 억	1438297	N	N	549	N	N
71	20250114	111033	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16310	-230	5	-1.39	293508290	17946	48.90	16480	16540	16270	21500	11580	16540	16355.08	3.96	-5155	16940	16740	16520	16320	16100	16630	16210	182	4960	500	12230	10	1	36313190	5923	418.21	1.87	12	0.05	39.00	8699.00	28400	20240528	-42.57	16090	20241209	1.37	17340	-5.94	20250107	16100	1.30	20250102	28400	-42.57	20240528	16090	1.37	20241209	0.35	N	271940	500	181 억	1438297	N	N	549	N	N
72	20250114	101033	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16310	-230	5	-1.39	163309020	9957	27.13	16480	16540	16310	21500	11580	16540	16401.43	3.96	-4730	16940	16740	16520	16320	16100	16630	16210	182	4960	500	12230	10	1	36313190	5923	418.21	1.87	12	0.03	39.00	8699.00	28400	20240528	-42.57	16090	20241209	1.37	17340	-5.94	20250107	16100	1.30	20250102	28400	-42.57	20240528	16090	1.37	20241209	0.35	N	271940	500	181 억	1438297	N	N	549	N	N
73	20250114	091037	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16500	-40	5	-0.24	20305860	1231	3.35	16480	16540	16450	21500	11580	16540	16495.42	3.96	-143	16940	16740	16520	16320	16100	16630	16210	182	4960	500	12230	10	1	36313190	5992	423.08	1.90	12	0.00	39.00	8699.00	28400	20240528	-41.90	16090	20241209	2.55	17340	-4.84	20250107	16100	2.48	20250102	28400	-41.90	20240528	16090	2.55	20241209	0.35	N	271940	500	181 억	1438297	N	N	549	N	N
74	20250113	161023	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16540	-220	5	-1.31	600438080	36490	110.22	16720	16720	16300	21750	11740	16760	16454.34	3.97	-5092	17213	16986	16863	16636	16513	16925	16575	182	4990	500	12400	10	1	36313190	6006	424.10	1.90	12	0.10	39.00	8699.00	28400	20240528	-41.76	16090	20241209	2.80	17340	-4.61	20250107	16100	2.73	20250102	28400	-41.76	20240528	16090	2.80	20241209	0.35	N	271940	500	181 억	1440044	N	N	549	N	N
75	20250113	151029	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16390	-370	5	-2.21	546353600	33211	100.32	16720	16720	16300	21750	11740	16760	16450.98	3.97	-5422	17213	16986	16863	16636	16513	16925	16575	182	4990	500	12400	10	1	36313190	5952	420.26	1.88	12	0.09	39.00	8699.00	28400	20240528	-42.29	16090	20241209	1.86	17340	-5.48	20250107	16100	1.80	20250102	28400	-42.29	20240528	16090	1.86	20241209	0.35	N	271940	500	181 억	1440044	N	N	1465	N	N
76	20250113	141004	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16340	-420	5	-2.51	481680530	29264	88.39	16720	16720	16300	21750	11740	16760	16459.83	3.97	-4677	17213	16986	16863	16636	16513	16925	16575	182	4990	500	12400	10	1	36313190	5934	418.97	1.88	12	0.08	39.00	8699.00	28400	20240528	-42.46	16090	20241209	1.55	17340	-5.77	20250107	16100	1.49	20250102	28400	-42.46	20240528	16090	1.55	20241209	0.35	N	271940	500	181 억	1440044	N	N	1465	N	N
77	20250113	131012	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16330	-430	5	-2.57	443891820	26949	81.40	16720	16720	16300	21750	11740	16760	16471.55	3.97	-4946	17213	16986	16863	16636	16513	16925	16575	182	4990	500	12400	10	1	36313190	5930	418.72	1.88	12	0.07	39.00	8699.00	28400	20240528	-42.50	16090	20241209	1.49	17340	-5.82	20250107	16100	1.43	20250102	28400	-42.50	20240528	16090	1.49	20241209	0.35	N	271940	500	181 억	1440044	N	N	1465	N	N
78	20250113	121016	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16340	-420	5	-2.51	397329750	24095	72.78	16720	16720	16300	21750	11740	16760	16490.13	3.97	-4107	17213	16986	16863	16636	16513	16925	16575	182	4990	500	12400	10	1	36313190	5934	418.97	1.88	12	0.07	39.00	8699.00	28400	20240528	-42.46	16090	20241209	1.55	17340	-5.77	20250107	16100	1.49	20250102	28400	-42.46	20240528	16090	1.55	20241209	0.35	N	271940	500	181 억	1440044	N	N	1465	N	N
79	20250113	111015	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16400	-360	5	-2.15	287439080	17373	52.48	16720	16720	16360	21750	11740	16760	16545.16	3.97	-4296	17213	16986	16863	16636	16513	16925	16575	182	4990	500	12400	10	1	36313190	5955	420.51	1.89	12	0.05	39.00	8699.00	28400	20240528	-42.25	16090	20241209	1.93	17340	-5.42	20250107	16100	1.86	20250102	28400	-42.25	20240528	16090	1.93	20241209	0.35	N	271940	500	181 억	1440044	N	N	1465	N	N
80	20250113	101014	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16550	-210	5	-1.25	140818180	8478	25.61	16720	16720	16540	21750	11740	16760	16609.83	3.97	-4062	17213	16986	16863	16636	16513	16925	16575	182	4990	500	12400	10	1	36313190	6010	424.36	1.90	12	0.02	39.00	8699.00	28400	20240528	-41.73	16090	20241209	2.86	17340	-4.56	20250107	16100	2.80	20250102	28400	-41.73	20240528	16090	2.86	20241209	0.35	N	271940	500	181 억	1440044	N	N	1465	N	N
81	20250113	091021	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16640	-120	5	-0.72	25430030	1526	4.61	16720	16720	16620	21750	11740	16760	16664.50	3.97	-1041	17213	16986	16863	16636	16513	16925	16575	182	4990	500	12400	10	1	36313190	6043	426.67	1.91	12	0.00	39.00	8699.00	28400	20240528	-41.41	16090	20241209	3.42	17340	-4.04	20250107	16100	3.35	20250102	28400	-41.41	20240528	16090	3.42	20241209	0.35	N	271940	500	181 억	1440044	N	N	1465	N	N
82	20250110	160955	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16760	-210	5	-1.24	557152330	33106	79.94	16810	17090	16740	22050	11880	16970	16829.47	3.95	1054	17156	17062	16906	16812	16656	17110	16860	182	5080	500	12550	10	1	36313190	6086	429.74	1.93	12	0.09	39.00	8699.00	28400	20240528	-40.99	16090	20241209	4.16	17340	-3.34	20250107	16100	4.10	20250102	28400	-40.99	20240528	16090	4.16	20241209	0.35	N	271940	500	181 억	1434473	N	N	1465	N	N
83	20250110	151003	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16800	-170	5	-1.00	528011610	31369	75.75	16810	17090	16740	22050	11880	16970	16832.27	3.95	1281	17156	17062	16906	16812	16656	17110	16860	182	5080	500	12550	10	1	36313190	6101	430.77	1.93	12	0.09	39.00	8699.00	28400	20240528	-40.85	16090	20241209	4.41	17340	-3.11	20250107	16100	4.35	20250102	28400	-40.85	20240528	16090	4.41	20241209	0.35	N	271940	500	181 억	1434473	N	N	703	N	N
84	20250110	141010	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16790	-180	5	-1.06	466288340	27697	66.88	16810	17090	16740	22050	11880	16970	16835.34	3.95	1256	17156	17062	16906	16812	16656	17110	16860	182	5080	500	12550	10	1	36313190	6097	430.51	1.93	12	0.08	39.00	8699.00	28400	20240528	-40.88	16090	20241209	4.35	17340	-3.17	20250107	16100	4.29	20250102	28400	-40.88	20240528	16090	4.35	20241209	0.35	N	271940	500	181 억	1434473	N	N	703	N	N
85	20250110	131009	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16830	-140	5	-0.82	392687970	23331	56.34	16810	17090	16740	22050	11880	16970	16831.17	3.95	1180	17156	17062	16906	16812	16656	17110	16860	182	5080	500	12550	10	1	36313190	6112	431.54	1.93	12	0.06	39.00	8699.00	28400	20240528	-40.74	16090	20241209	4.60	17340	-2.94	20250107	16100	4.53	20250102	28400	-40.74	20240528	16090	4.60	20241209	0.35	N	271940	500	181 억	1434473	N	N	703	N	N
86	20250110	121010	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16790	-180	5	-1.06	347730150	20658	49.88	16810	17090	16740	22050	11880	16970	16832.71	3.95	1056	17156	17062	16906	16812	16656	17110	16860	182	5080	500	12550	10	1	36313190	6097	430.51	1.93	12	0.06	39.00	8699.00	28400	20240528	-40.88	16090	20241209	4.35	17340	-3.17	20250107	16100	4.29	20250102	28400	-40.88	20240528	16090	4.35	20241209	0.35	N	271940	500	181 억	1434473	N	N	703	N	N
87	20250110	111008	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16760	-210	5	-1.24	305484760	18144	43.81	16810	17090	16740	22050	11880	16970	16836.68	3.95	1093	17156	17062	16906	16812	16656	17110	16860	182	5080	500	12550	10	1	36313190	6086	429.74	1.93	12	0.05	39.00	8699.00	28400	20240528	-40.99	16090	20241209	4.16	17340	-3.34	20250107	16100	4.10	20250102	28400	-40.99	20240528	16090	4.16	20241209	0.35	N	271940	500	181 억	1434473	N	N	703	N	N
88	20250110	101006	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16880	-90	5	-0.53	218038000	12944	31.26	16810	17090	16740	22050	11880	16970	16844.72	3.95	-128	17156	17062	16906	16812	16656	17110	16860	182	5080	500	12550	10	1	36313190	6130	432.82	1.94	12	0.04	39.00	8699.00	28400	20240528	-40.56	16090	20241209	4.91	17340	-2.65	20250107	16100	4.84	20250102	28400	-40.56	20240528	16090	4.91	20241209	0.35	N	271940	500	181 억	1434473	N	N	703	N	N
89	20250110	091011	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17010	40	2	0.24	56464000	3333	8.05	16810	17090	16810	22050	11880	16970	16940.89	3.95	440	17156	17062	16906	16812	16656	17110	16860	182	5080	500	12550	10	1	36313190	6177	436.15	1.96	12	0.01	39.00	8699.00	28400	20240528	-40.11	16090	20241209	5.72	17340	-1.90	20250107	16100	5.65	20250102	28400	-40.11	20240528	16090	5.72	20241209	0.35	N	271940	500	181 억	1434473	N	N	703	N	N
90	20250109	160959	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16970	30	2	0.18	698653750	41388	145.35	16940	17000	16750	22000	11860	16940	16880.57	3.95	2303	17413	17176	16993	16756	16573	17295	16875	182	5060	500	12530	10	1	36313190	6162	435.13	1.95	12	0.11	39.00	8699.00	28400	20240528	-40.25	16090	20241209	5.47	17340	-2.13	20250107	16100	5.40	20250102	28400	-40.25	20240528	16090	5.47	20241209	0.35	N	271940	500	181 억	1432748	N	N	703	N	N
91	20250109	150955	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16950	10	2	0.06	506236030	30046	105.52	16940	17000	16750	22000	11860	16940	16848.70	3.95	-1444	17413	17176	16993	16756	16573	17295	16875	182	5060	500	12530	10	1	36313190	6155	434.62	1.95	12	0.08	39.00	8699.00	28400	20240528	-40.32	16090	20241209	5.34	17340	-2.25	20250107	16100	5.28	20250102	28400	-40.32	20240528	16090	5.34	20241209	0.35	N	271940	500	181 억	1432748	N	N	296	N	N
92	20250109	141003	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16820	-120	5	-0.71	404456730	24016	84.34	16940	17000	16750	22000	11860	16940	16841.14	3.95	-3748	17413	17176	16993	16756	16573	17295	16875	182	5060	500	12530	10	1	36313190	6108	431.28	1.93	12	0.07	39.00	8699.00	28400	20240528	-40.77	16090	20241209	4.54	17340	-3.00	20250107	16100	4.47	20250102	28400	-40.77	20240528	16090	4.54	20241209	0.35	N	271940	500	181 억	1432748	N	N	296	N	N
93	20250109	131001	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16820	-120	5	-0.71	334622230	19864	69.76	16940	17000	16750	22000	11860	16940	16845.66	3.95	-2504	17413	17176	16993	16756	16573	17295	16875	182	5060	500	12530	10	1	36313190	6108	431.28	1.93	12	0.05	39.00	8699.00	28400	20240528	-40.77	16090	20241209	4.54	17340	-3.00	20250107	16100	4.47	20250102	28400	-40.77	20240528	16090	4.54	20241209	0.35	N	271940	500	181 억	1432748	N	N	296	N	N
94	20250109	121002	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16860	-80	5	-0.47	301065510	17874	62.77	16940	17000	16750	22000	11860	16940	16843.77	3.95	-1624	17413	17176	16993	16756	16573	17295	16875	182	5060	500	12530	10	1	36313190	6122	432.31	1.94	12	0.05	39.00	8699.00	28400	20240528	-40.63	16090	20241209	4.79	17340	-2.77	20250107	16100	4.72	20250102	28400	-40.63	20240528	16090	4.79	20241209	0.35	N	271940	500	181 억	1432748	N	N	296	N	N
95	20250109	111006	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16880	-60	5	-0.35	250794100	14890	52.29	16940	17000	16750	22000	11860	16940	16843.12	3.95	-1063	17413	17176	16993	16756	16573	17295	16875	182	5060	500	12530	10	1	36313190	6130	432.82	1.94	12	0.04	39.00	8699.00	28400	20240528	-40.56	16090	20241209	4.91	17340	-2.65	20250107	16100	4.84	20250102	28400	-40.56	20240528	16090	4.91	20241209	0.35	N	271940	500	181 억	1432748	N	N	296	N	N
96	20250109	101004	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16830	-110	5	-0.65	166493350	9881	34.70	16940	17000	16750	22000	11860	16940	16849.85	3.95	-1222	17413	17176	16993	16756	16573	17295	16875	182	5060	500	12530	10	1	36313190	6112	431.54	1.93	12	0.03	39.00	8699.00	28400	20240528	-40.74	16090	20241209	4.60	17340	-2.94	20250107	16100	4.53	20250102	28400	-40.74	20240528	16090	4.60	20241209	0.35	N	271940	500	181 억	1432748	N	N	296	N	N
97	20250109	091009	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16950	10	2	0.06	39326890	2333	8.19	16940	16950	16800	22000	11860	16940	16856.79	3.95	-866	17413	17176	16993	16756	16573	17295	16875	182	5060	500	12530	10	1	36313190	6155	434.62	1.95	12	0.01	39.00	8699.00	28400	20240528	-40.32	16090	20241209	5.34	17340	-2.25	20250107	16100	5.28	20250102	28400	-40.32	20240528	16090	5.34	20241209	0.35	N	271940	500	181 억	1432748	N	N	296	N	N
98	20250108	160954	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16940	-100	5	-0.59	485657820	28470	142.08	16840	17230	16810	22150	11930	17040	17058.59	3.92	9194	17453	17246	17133	16926	16813	17190	16870	182	5110	500	12600	10	1	36313190	6151	434.36	1.95	12	0.08	39.00	8699.00	28400	20240528	-40.35	16090	20241209	5.28	17340	-2.31	20250107	16100	5.22	20250102	28400	-40.35	20240528	16090	5.28	20241209	0.35	N	271940	500	181 억	1421842	N	N	296	N	N
99	20250108	150958	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17070	30	2	0.18	411639530	24109	120.32	16840	17230	16810	22150	11930	17040	17074.10	3.92	8826	17453	17246	17133	16926	16813	17190	16870	182	5110	500	12600	10	1	36313190	6199	437.69	1.96	12	0.07	39.00	8699.00	28400	20240528	-39.89	16090	20241209	6.09	17340	-1.56	20250107	16100	6.02	20250102	28400	-39.89	20240528	16090	6.09	20241209	0.35	N	271940	500	181 억	1421842	N	N	454	N	N
100	20250108	141001	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17080	40	2	0.23	338840730	19846	99.04	16840	17230	16810	22150	11930	17040	17073.50	3.92	7011	17453	17246	17133	16926	16813	17190	16870	182	5110	500	12600	10	1	36313190	6202	437.95	1.96	12	0.05	39.00	8699.00	28400	20240528	-39.86	16090	20241209	6.15	17340	-1.50	20250107	16100	6.09	20250102	28400	-39.86	20240528	16090	6.15	20241209	0.35	N	271940	500	181 억	1421842	N	N	454	N	N
101	20250108	131000	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17150	110	2	0.65	251143960	14718	73.45	16840	17230	16810	22150	11930	17040	17063.73	3.92	5150	17453	17246	17133	16926	16813	17190	16870	182	5110	500	12600	10	1	36313190	6228	439.74	1.97	12	0.04	39.00	8699.00	28400	20240528	-39.61	16090	20241209	6.59	17340	-1.10	20250107	16100	6.52	20250102	28400	-39.61	20240528	16090	6.59	20241209	0.35	N	271940	500	181 억	1421842	N	N	454	N	N
102	20250108	120956	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17080	40	2	0.23	223327710	13090	65.33	16840	17230	16810	22150	11930	17040	17060.94	3.92	4431	17453	17246	17133	16926	16813	17190	16870	182	5110	500	12600	10	1	36313190	6202	437.95	1.96	12	0.04	39.00	8699.00	28400	20240528	-39.86	16090	20241209	6.15	17340	-1.50	20250107	16100	6.09	20250102	28400	-39.86	20240528	16090	6.15	20241209	0.35	N	271940	500	181 억	1421842	N	N	454	N	N
103	20250108	110958	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17140	100	2	0.59	165157080	9698	48.40	16840	17220	16810	22150	11930	17040	17030.01	3.92	3174	17453	17246	17133	16926	16813	17190	16870	182	5110	500	12600	10	1	36313190	6224	439.49	1.97	12	0.03	39.00	8699.00	28400	20240528	-39.65	16090	20241209	6.53	17340	-1.15	20250107	16100	6.46	20250102	28400	-39.65	20240528	16090	6.53	20241209	0.35	N	271940	500	181 억	1421842	N	N	454	N	N
104	20250108	100958	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17030	-10	5	-0.06	105509730	6205	30.97	16840	17220	16810	22150	11930	17040	17003.99	3.92	1466	17453	17246	17133	16926	16813	17190	16870	182	5110	500	12600	10	1	36313190	6184	436.67	1.96	12	0.02	39.00	8699.00	28400	20240528	-40.04	16090	20241209	5.84	17340	-1.79	20250107	16100	5.78	20250102	28400	-40.04	20240528	16090	5.84	20241209	0.35	N	271940	500	181 억	1421842	N	N	454	N	N
105	20250108	090958	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17010	-30	5	-0.18	41825000	2456	12.26	16840	17220	16810	22150	11930	17040	17029.72	3.92	575	17453	17246	17133	16926	16813	17190	16870	182	5110	500	12600	10	1	36313190	6177	436.15	1.96	12	0.01	39.00	8699.00	28400	20240528	-40.11	16090	20241209	5.72	17340	-1.90	20250107	16100	5.65	20250102	28400	-40.11	20240528	16090	5.72	20241209	0.35	N	271940	500	181 억	1421842	N	N	454	N	N
106	20250107	160949	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17040	-70	5	-0.41	342902750	20037	79.12	17120	17340	17020	22200	11980	17110	17113.48	3.91	-297	17523	17316	17083	16876	16643	17420	16980	182	5090	500	12660	10	1	36313190	6188	436.92	1.96	12	0.06	39.00	8699.00	28400	20240528	-40.00	16090	20241209	5.90	17340	-1.73	20250107	16100	5.84	20250102	28400	-40.00	20240528	16090	5.90	20241209	0.36	N	271940	500	181 억	1421582	N	N	454	N	N
107	20250107	150952	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17060	-50	5	-0.29	325523110	19017	75.09	17120	17340	17020	22200	11980	17110	17117.48	3.91	-822	17523	17316	17083	16876	16643	17420	16980	182	5090	500	12660	10	1	36313190	6195	437.44	1.96	12	0.05	39.00	8699.00	28400	20240528	-39.93	16090	20241209	6.03	17340	-1.61	20250107	16100	5.96	20250102	28400	-39.93	20240528	16090	6.03	20241209	0.36	N	271940	500	181 억	1421582	N	N	84	N	N
108	20250107	140950	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17050	-60	5	-0.35	277747780	16215	64.03	17120	17340	17050	22200	11980	17110	17129.06	3.91	-1824	17523	17316	17083	16876	16643	17420	16980	182	5090	500	12660	10	1	36313190	6191	437.18	1.96	12	0.04	39.00	8699.00	28400	20240528	-39.96	16090	20241209	5.97	17340	-1.67	20250107	16100	5.90	20250102	28400	-39.96	20240528	16090	5.97	20241209	0.36	N	271940	500	181 억	1421582	N	N	84	N	N
109	20250107	130949	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17070	-40	5	-0.23	252264530	14722	58.13	17120	17340	17060	22200	11980	17110	17135.21	3.91	-1930	17523	17316	17083	16876	16643	17420	16980	182	5090	500	12660	10	1	36313190	6199	437.69	1.96	12	0.04	39.00	8699.00	28400	20240528	-39.89	16090	20241209	6.09	17340	-1.56	20250107	16100	6.02	20250102	28400	-39.89	20240528	16090	6.09	20241209	0.36	N	271940	500	181 억	1421582	N	N	84	N	N
110	20250107	120950	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17100	-10	5	-0.06	219260730	12790	50.50	17120	17340	17060	22200	11980	17110	17143.14	3.91	-1152	17523	17316	17083	16876	16643	17420	16980	182	5090	500	12660	10	1	36313190	6210	438.46	1.97	12	0.04	39.00	8699.00	28400	20240528	-39.79	16090	20241209	6.28	17340	-1.38	20250107	16100	6.21	20250102	28400	-39.79	20240528	16090	6.28	20241209	0.36	N	271940	500	181 억	1421582	N	N	84	N	N
111	20250107	110946	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17140	30	2	0.18	170765490	9961	39.33	17120	17340	17060	22200	11980	17110	17143.41	3.91	-759	17523	17316	17083	16876	16643	17420	16980	182	5090	500	12660	10	1	36313190	6224	439.49	1.97	12	0.03	39.00	8699.00	28400	20240528	-39.65	16090	20241209	6.53	17340	-1.15	20250107	16100	6.46	20250102	28400	-39.65	20240528	16090	6.53	20241209	0.36	N	271940	500	181 억	1421582	N	N	84	N	N
112	20250107	100951	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17090	-20	5	-0.12	113936440	6637	26.21	17120	17340	17060	22200	11980	17110	17166.86	3.91	-920	17523	17316	17083	16876	16643	17420	16980	182	5090	500	12660	10	1	36313190	6206	438.21	1.96	12	0.02	39.00	8699.00	28400	20240528	-39.82	16090	20241209	6.22	17340	-1.44	20250107	16100	6.15	20250102	28400	-39.82	20240528	16090	6.22	20241209	0.36	N	271940	500	181 억	1421582	N	N	84	N	N
113	20250107	090955	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17240	130	2	0.76	21907960	1271	5.02	17120	17340	17120	22200	11980	17110	17236.79	3.91	185	17523	17316	17083	16876	16643	17420	16980	182	5090	500	12660	10	1	36313190	6260	442.05	1.98	12	0.00	39.00	8699.00	28400	20240528	-39.30	16090	20241209	7.15	17340	-0.58	20250107	16100	7.08	20250102	28400	-39.30	20240528	16090	7.15	20241209	0.36	N	271940	500	181 억	1421582	N	N	84	N	N
114	20250106	160939	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17110	290	2	1.72	433165010	25313	53.19	16850	17290	16850	21850	11780	16820	17112.36	3.90	2680	17666	17242	16776	16352	15886	17455	16565	182	5030	500	12440	10	1	36313190	6213	438.72	1.97	12	0.07	39.00	8699.00	28400	20240528	-39.75	16090	20241209	6.34	17290	-1.04	20250106	16100	6.27	20250102	28400	-39.75	20240528	16090	6.34	20241209	0.36	N	271940	500	181 억	1414812	N	N	84	N	N
115	20250106	150937	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17160	340	2	2.02	409170430	23912	50.25	16850	17290	16850	21850	11780	16820	17111.51	3.90	2450	17666	17242	16776	16352	15886	17455	16565	182	5030	500	12440	10	1	36313190	6231	440.00	1.97	12	0.07	39.00	8699.00	28400	20240528	-39.58	16090	20241209	6.65	17290	-0.75	20250106	16100	6.58	20250102	28400	-39.58	20240528	16090	6.65	20241209	0.36	N	271940	500	181 억	1414812	N	N	284	N	N
116	20250106	140940	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17140	320	2	1.90	377767380	22082	46.40	16850	17290	16850	21850	11780	16820	17107.48	3.90	2020	17666	17242	16776	16352	15886	17455	16565	182	5030	500	12440	10	1	36313190	6224	439.49	1.97	12	0.06	39.00	8699.00	28400	20240528	-39.65	16090	20241209	6.53	17290	-0.87	20250106	16100	6.46	20250102	28400	-39.65	20240528	16090	6.53	20241209	0.36	N	271940	500	181 억	1414812	N	N	284	N	N
117	20250106	130928	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17160	340	2	2.02	336628450	19680	41.35	16850	17290	16850	21850	11780	16820	17105.10	3.90	2137	17666	17242	16776	16352	15886	17455	16565	182	5030	500	12440	10	1	36313190	6231	440.00	1.97	12	0.05	39.00	8699.00	28400	20240528	-39.58	16090	20241209	6.65	17290	-0.75	20250106	16100	6.58	20250102	28400	-39.58	20240528	16090	6.65	20241209	0.36	N	271940	500	181 억	1414812	N	N	284	N	N
118	20250106	120935	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17180	360	2	2.14	275782520	16147	33.93	16850	17200	16850	21850	11780	16820	17079.49	3.90	2767	17666	17242	16776	16352	15886	17455	16565	182	5030	500	12440	10	1	36313190	6239	440.51	1.97	12	0.04	39.00	8699.00	28400	20240528	-39.51	16090	20241209	6.77	17200	0.00	20250103	16100	6.71	20250102	28400	-39.51	20240528	16090	6.77	20241209	0.36	N	271940	500	181 억	1414812	N	N	284	N	N
119	20250106	110933	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17170	350	2	2.08	211979960	12432	26.12	16850	17180	16850	21850	11780	16820	17051.16	3.90	2353	17666	17242	16776	16352	15886	17455	16565	182	5030	500	12440	10	1	36313190	6235	440.26	1.97	12	0.03	39.00	8699.00	28400	20240528	-39.54	16090	20241209	6.71	17200	-0.17	20250103	16100	6.65	20250102	28400	-39.54	20240528	16090	6.71	20241209	0.36	N	271940	500	181 억	1414812	N	N	284	N	N
120	20250106	100929	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17070	250	2	1.49	129847250	7630	16.03	16850	17140	16850	21850	11780	16820	17017.99	3.90	1378	17666	17242	16776	16352	15886	17455	16565	182	5030	500	12440	10	1	36313190	6199	437.69	1.96	12	0.02	39.00	8699.00	28400	20240528	-39.89	16090	20241209	6.09	17200	-0.76	20250103	16100	6.02	20250102	28400	-39.89	20240528	16090	6.09	20241209	0.36	N	271940	500	181 억	1414812	N	N	284	N	N
121	20250106	090931	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17040	220	2	1.31	16240920	959	2.02	16850	17040	16850	21850	11780	16820	16935.27	3.90	142	17666	17242	16776	16352	15886	17455	16565	182	5030	500	12440	10	1	36313190	6188	436.92	1.96	12	0.00	39.00	8699.00	28400	20240528	-40.00	16090	20241209	5.90	17200	-0.93	20250103	16100	5.84	20250102	28400	-40.00	20240528	16090	5.90	20241209	0.36	N	271940	500	181 억	1414812	N	N	284	N	N
122	20250103	160926	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16820	360	2	2.19	808352500	47582	216.69	16340	17200	16310	21350	11530	16460	16988.70	3.86	13171	16753	16606	16353	16206	15953	16680	16280	182	4890	500	12180	10	1	36313190	6108	431.28	1.93	12	0.13	39.00	8699.00	28400	20240528	-40.77	16090	20241209	4.54	17200	-2.21	20250103	16100	4.47	20250102	28400	-40.77	20240528	16090	4.54	20241209	0.36	N	271940	500	181 억	1400638	N	N	284	N	N
123	20250103	150929	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16840	380	2	2.31	784092340	46142	210.13	16340	17200	16310	21350	11530	16460	16993.03	3.86	13026	16753	16606	16353	16206	15953	16680	16280	182	4890	500	12180	10	1	36313190	6115	431.79	1.94	12	0.13	39.00	8699.00	28400	20240528	-40.70	16090	20241209	4.66	17200	-2.09	20250103	16100	4.60	20250102	28400	-40.70	20240528	16090	4.66	20241209	0.36	N	271940	500	181 억	1400638	N	N	368	N	N
124	20250103	140930	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16910	450	2	2.73	703742710	41380	188.44	16340	17200	16310	21350	11530	16460	17006.83	3.86	11043	16753	16606	16353	16206	15953	16680	16280	182	4890	500	12180	10	1	36313190	6141	433.59	1.94	12	0.11	39.00	8699.00	28400	20240528	-40.46	16090	20241209	5.10	17200	-1.69	20250103	16100	5.03	20250102	28400	-40.46	20240528	16090	5.10	20241209	0.36	N	271940	500	181 억	1400638	N	N	368	N	N
125	20250103	130929	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17060	600	2	3.65	569654820	33485	152.49	16340	17200	16310	21350	11530	16460	17012.24	3.86	10337	16753	16606	16353	16206	15953	16680	16280	182	4890	500	12180	10	1	36313190	6195	437.44	1.96	12	0.09	39.00	8699.00	28400	20240528	-39.93	16090	20241209	6.03	17200	-0.81	20250103	16100	5.96	20250102	28400	-39.93	20240528	16090	6.03	20241209	0.36	N	271940	500	181 억	1400638	N	N	368	N	N
126	20250103	120928	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17130	670	2	4.07	500545150	29441	134.07	16340	17200	16310	21350	11530	16460	17001.64	3.86	8043	16753	16606	16353	16206	15953	16680	16280	182	4890	500	12180	10	1	36313190	6220	439.23	1.97	12	0.08	39.00	8699.00	28400	20240528	-39.68	16090	20241209	6.46	17200	-0.41	20250103	16100	6.40	20250102	28400	-39.68	20240528	16090	6.46	20241209	0.36	N	271940	500	181 억	1400638	N	N	368	N	N
127	20250103	110929	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17070	610	2	3.71	417205670	24566	111.87	16340	17200	16310	21350	11530	16460	16983.05	3.86	7365	16753	16606	16353	16206	15953	16680	16280	182	4890	500	12180	10	1	36313190	6199	437.69	1.96	12	0.07	39.00	8699.00	28400	20240528	-39.89	16090	20241209	6.09	17200	-0.76	20250103	16100	6.02	20250102	28400	-39.89	20240528	16090	6.09	20241209	0.36	N	271940	500	181 억	1400638	N	N	368	N	N
128	20250103	100926	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	17060	600	2	3.65	310942870	18330	83.47	16340	17200	16310	21350	11530	16460	16963.60	3.86	6155	16753	16606	16353	16206	15953	16680	16280	182	4890	500	12180	10	1	36313190	6195	437.44	1.96	12	0.05	39.00	8699.00	28400	20240528	-39.93	16090	20241209	6.03	17200	-0.81	20250103	16100	5.96	20250102	28400	-39.93	20240528	16090	6.03	20241209	0.36	N	271940	500	181 억	1400638	N	N	368	N	N
129	20250103	090930	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16690	230	2	1.40	25085130	1523	6.94	16340	16690	16310	21350	11530	16460	16470.87	3.86	825	16753	16606	16353	16206	15953	16680	16280	182	4890	500	12180	10	1	36313190	6061	427.95	1.92	12	0.00	39.00	8699.00	28400	20240528	-41.23	16090	20241209	3.73	16690	0.00	20250103	16100	3.66	20250102	28400	-41.23	20240528	16090	3.73	20241209	0.36	N	271940	500	181 억	1400638	N	N	368	N	N
130	20250102	160919	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16460	230	2	1.42	357064540	21916	82.11	16230	16500	16100	21050	11370	16230	16292.41	3.85	-1786	16690	16460	16330	16100	15970	16395	16035	182	4820	500	12010	10	1	36313190	5977	422.05	1.89	12	0.06	39.00	8699.00	28400	20240528	-42.04	16090	20241209	2.30	16500	-0.24	20250102	16100	2.24	20250102	28400	-42.04	20240528	16090	2.30	20241209	0.36	N	271940	500	181 억	1399169	N	N	368	N	N
131	20250102	150920	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16490	260	2	1.60	325323490	19988	74.89	16230	16500	16100	21050	11370	16230	16275.94	3.85	-1808	16690	16460	16330	16100	15970	16395	16035	182	4820	500	12010	10	1	36313190	5988	422.82	1.90	12	0.06	39.00	8699.00	28400	20240528	-41.94	16090	20241209	2.49	16500	-0.06	20250102	16100	2.42	20250102	28400	-41.94	20240528	16090	2.49	20241209	0.36	N	271940	500	181 억	1399169	N	N	54	N	N
132	20250102	140917	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16320	90	2	0.55	278737900	17153	64.27	16230	16340	16100	21050	11370	16230	16250.10	3.85	-2821	16690	16460	16330	16100	15970	16395	16035	182	4820	500	12010	10	1	36313190	5926	418.46	1.88	12	0.05	39.00	8699.00	28400	20240528	-42.54	16090	20241209	1.43	16340	-0.12	20250102	16100	1.37	20250102	28400	-42.54	20240528	16090	1.43	20241209	0.36	N	271940	500	181 억	1399169	N	N	54	N	N
133	20250102	130921	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16250	20	2	0.12	231949660	14276	53.49	16230	16340	16100	21050	11370	16230	16247.52	3.85	-3856	16690	16460	16330	16100	15970	16395	16035	182	4820	500	12010	10	1	36313190	5901	416.67	1.87	12	0.04	39.00	8699.00	28400	20240528	-42.78	16090	20241209	0.99	16340	-0.55	20250102	16100	0.93	20250102	28400	-42.78	20240528	16090	0.99	20241209	0.36	N	271940	500	181 억	1399169	N	N	54	N	N
134	20250102	120917	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16270	40	2	0.25	169739770	10448	39.14	16230	16340	16100	21050	11370	16230	16246.15	3.85	-1837	16690	16460	16330	16100	15970	16395	16035	182	4820	500	12010	10	1	36313190	5908	417.18	1.87	12	0.03	39.00	8699.00	28400	20240528	-42.71	16090	20241209	1.12	16340	-0.43	20250102	16100	1.06	20250102	28400	-42.71	20240528	16090	1.12	20241209	0.36	N	271940	500	181 억	1399169	N	N	54	N	N
135	20250102	110908	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16290	60	2	0.37	109340330	6743	25.26	16230	16340	16100	21050	11370	16230	16215.38	3.85	-1754	16690	16460	16330	16100	15970	16395	16035	182	4820	500	12010	10	1	36313190	5915	417.69	1.87	12	0.02	39.00	8699.00	28400	20240528	-42.64	16090	20241209	1.24	16340	-0.31	20250102	16100	1.18	20250102	28400	-42.64	20240528	16090	1.24	20241209	0.36	N	271940	500	181 억	1399169	N	N	54	N	N
136	20250102	100916	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16110	-120	5	-0.74	33032000	2045	7.66	16230	16250	16100	21050	11370	16230	16152.57	3.85	-1202	16690	16460	16330	16100	15970	16395	16035	182	4820	500	12010	10	1	36313190	5850	413.08	1.85	12	0.01	39.00	8699.00	28400	20240528	-43.27	16090	20241209	0.12	16250	-0.86	20250102	16100	0.06	20250102	28400	-43.27	20240528	16090	0.12	20241209	0.36	N	271940	500	181 억	1399169	N	N	54	N	N
137	20250102	090907	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	16230	0	3	0.00	0	0	0.00	0	0	0	21050	11370	16230	0.00	3.85	0	16690	16460	16330	16100	15970	16395	16035	182	4820	500	12010	10	1	36313190	5894	416.15	1.87	12	0.00	39.00	8699.00	28400	20240528	-42.85	16090	20241209	0.87	0	0.00	0	0	0.00	0	28400	-42.85	20240528	16090	0.87	20241209	0.36	N	271940	500	181 억	1399169	N	N	54	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History