KissMeData/010140/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	newHighLowPriceClassCode	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	160250	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12910	180	2	1.41	90187926090	6990052	55.21	12790	13080	12700	16540	8920	12730	12902.46	33.55	0	-336738	13563	13146	12923	12506	12283	13035	12395	8800	3810	1000	9670	10	1	880000000	113608	-76.85	2.58	12	0.79	-168.00	5010.00	13860	20250121	-6.85	6980	20240118	84.96	13860	-6.85	20250121	11220	15.06	20250102	13860	-6.85	20250121	7080	82.34	20240202	0.93	N	010140	1000	8800 억	295200842	N	N	22241	N	N
3	20250124	150250	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12830	100	2	0.79	80769477100	6260064	49.45	12790	13080	12700	16540	8920	12730	12902.52	33.55	0	-58101	13563	13146	12923	12506	12283	13035	12395	8800	3810	1000	9670	10	1	880000000	112904	-76.37	2.56	12	0.71	-168.00	5010.00	13860	20250121	-7.43	6980	20240118	83.81	13860	-7.43	20250121	11220	14.35	20250102	13860	-7.43	20250121	7080	81.21	20240202	0.93	N	010140	1000	8800 억	295200842	N	N	40453	N	N
4	20250124	140251	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12840	110	2	0.86	72693542460	5630313	44.47	12790	13080	12700	16540	8920	12730	12911.31	33.55	0	73179	13563	13146	12923	12506	12283	13035	12395	8800	3810	1000	9670	10	1	880000000	112992	-76.43	2.56	12	0.64	-168.00	5010.00	13860	20250121	-7.36	6980	20240118	83.95	13860	-7.36	20250121	11220	14.44	20250102	13860	-7.36	20250121	7080	81.36	20240202	0.93	N	010140	1000	8800 억	295200842	N	N	40453	N	N
5	20250124	130251	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12870	140	2	1.10	55446185490	4281455	33.82	12790	13080	12780	16540	8920	12730	12950.64	33.55	0	-215189	13563	13146	12923	12506	12283	13035	12395	8800	3810	1000	9670	10	1	880000000	113256	-76.61	2.57	12	0.49	-168.00	5010.00	13860	20250121	-7.14	6980	20240118	84.38	13860	-7.14	20250121	11220	14.71	20250102	13860	-7.14	20250121	7080	81.78	20240202	0.93	N	010140	1000	8800 억	295200842	N	N	40453	N	N
6	20250124	120250	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12920	190	2	1.49	50325668110	3883550	30.67	12790	13080	12780	16540	8920	12730	12959.05	33.55	0	-155594	13563	13146	12923	12506	12283	13035	12395	8800	3810	1000	9670	10	1	880000000	113696	-76.90	2.58	12	0.44	-168.00	5010.00	13860	20250121	-6.78	6980	20240118	85.10	13860	-6.78	20250121	11220	15.15	20250102	13860	-6.78	20250121	7080	82.49	20240202	0.93	N	010140	1000	8800 억	295200842	N	N	40453	N	N
7	20250124	110252	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12930	200	2	1.57	43058453740	3320345	26.23	12790	13080	12780	16540	8920	12730	12968.52	33.55	0	-126507	13563	13146	12923	12506	12283	13035	12395	8800	3810	1000	9670	10	1	880000000	113784	-76.96	2.58	12	0.38	-168.00	5010.00	13860	20250121	-6.71	6980	20240118	85.24	13860	-6.71	20250121	11220	15.24	20250102	13860	-6.71	20250121	7080	82.63	20240202	0.93	N	010140	1000	8800 억	295200842	N	N	40453	N	N
8	20250124	100250	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13000	270	2	2.12	35183843530	2712276	21.42	12790	13080	12780	16540	8920	12730	12972.64	33.55	0	-37389	13563	13146	12923	12506	12283	13035	12395	8800	3810	1000	9670	10	1	880000000	114400	-77.38	2.59	12	0.31	-168.00	5010.00	13860	20250121	-6.20	6980	20240118	86.25	13860	-6.20	20250121	11220	15.86	20250102	13860	-6.20	20250121	7080	83.62	20240202	0.93	N	010140	1000	8800 억	295200842	N	N	40453	N	N
9	20250124	090251	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12910	180	2	1.41	2680510840	208434	1.65	12790	12950	12790	16540	8920	12730	12864.35	33.55	0	40335	13563	13146	12923	12506	12283	13035	12395	8800	3810	1000	9670	10	1	880000000	113608	-76.85	2.58	12	0.02	-168.00	5010.00	13860	20250121	-6.85	6980	20240118	84.96	13860	-6.85	20250121	11220	15.06	20250102	13860	-6.85	20250121	7080	82.34	20240202	0.93	N	010140	1000	8800 억	295200842	N	N	40453	N	N
10	20250123	160251	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12730	-570	5	-4.29	163323959120	12598281	116.45	13300	13340	12700	17290	9310	13300	12964.30	33.67	49824	926155	14026	13662	13446	13082	12866	13555	12975	8800	3990	1000	10100	10	1	880000000	112024	-75.77	2.54	12	1.43	-168.00	5010.00	13860	20250121	-8.15	6980	20240118	82.38	13860	-8.15	20250121	11220	13.46	20250102	13860	-8.15	20250121	7080	79.80	20240202	0.90	N	010140	1000	8800 억	296296411	N	N	40453	N	N
11	20250123	150249	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12720	-580	5	-4.36	154342584810	11892820	109.93	13300	13340	12700	17290	9310	13300	12977.71	33.67	49824	771650	14026	13662	13446	13082	12866	13555	12975	8800	3990	1000	10100	10	1	880000000	111936	-75.71	2.54	12	1.35	-168.00	5010.00	13860	20250121	-8.23	6980	20240118	82.23	13860	-8.23	20250121	11220	13.37	20250102	13860	-8.23	20250121	7080	79.66	20240202	0.90	N	010140	1000	8800 억	296296411	N	N	23584	N	N
12	20250123	140250	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12820	-480	5	-3.61	136968587660	10531756	97.35	13300	13340	12780	17290	9310	13300	13005.21	33.67	49824	562188	14026	13662	13446	13082	12866	13555	12975	8800	3990	1000	10100	10	1	880000000	112816	-76.31	2.56	12	1.20	-168.00	5010.00	13860	20250121	-7.50	6980	20240118	83.67	13860	-7.50	20250121	11220	14.26	20250102	13860	-7.50	20250121	7080	81.07	20240202	0.90	N	010140	1000	8800 억	296296411	N	N	23584	N	N
13	20250123	130249	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12880	-420	5	-3.16	119686316640	9183834	84.89	13300	13340	12840	17290	9310	13300	13032.19	33.67	49824	466370	14026	13662	13446	13082	12866	13555	12975	8800	3990	1000	10100	10	1	880000000	113344	-76.67	2.57	12	1.04	-168.00	5010.00	13860	20250121	-7.07	6980	20240118	84.53	13860	-7.07	20250121	11220	14.80	20250102	13860	-7.07	20250121	7080	81.92	20240202	0.90	N	010140	1000	8800 억	296296411	N	N	23584	N	N
14	20250123	120250	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12910	-390	5	-2.93	103461449880	7924984	73.26	13300	13340	12900	17290	9310	13300	13055.00	33.67	49824	638675	14026	13662	13446	13082	12866	13555	12975	8800	3990	1000	10100	10	1	880000000	113608	-76.85	2.58	12	0.90	-168.00	5010.00	13860	20250121	-6.85	6980	20240118	84.96	13860	-6.85	20250121	11220	15.06	20250102	13860	-6.85	20250121	7080	82.34	20240202	0.90	N	010140	1000	8800 억	296296411	N	N	23584	N	N
15	20250123	110250	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12960	-340	5	-2.56	84343681900	6447123	59.59	13300	13340	12940	17290	9310	13300	13082.27	33.67	49824	558159	14026	13662	13446	13082	12866	13555	12975	8800	3990	1000	10100	10	1	880000000	114048	-77.14	2.59	12	0.73	-168.00	5010.00	13860	20250121	-6.49	6980	20240118	85.67	13860	-6.49	20250121	11220	15.51	20250102	13860	-6.49	20250121	7080	83.05	20240202	0.90	N	010140	1000	8800 억	296296411	N	N	23584	N	N
16	20250123	100249	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13030	-270	5	-2.03	62077953360	4731597	43.74	13300	13340	12940	17290	9310	13300	13119.75	33.67	49824	447348	14026	13662	13446	13082	12866	13555	12975	8800	3990	1000	10100	10	1	880000000	114664	-77.56	2.60	12	0.54	-168.00	5010.00	13860	20250121	-5.99	6980	20240118	86.68	13860	-5.99	20250121	11220	16.13	20250102	13860	-5.99	20250121	7080	84.04	20240202	0.90	N	010140	1000	8800 억	296296411	N	N	23584	N	N
17	20250123	090249	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13220	-80	5	-0.60	6594110450	497370	4.60	13300	13310	13160	17290	9310	13300	13257.69	33.67	49824	103324	14026	13662	13446	13082	12866	13555	12975	8800	3990	1000	10100	10	1	880000000	116336	-78.69	2.64	12	0.06	-168.00	5010.00	13860	20250121	-4.62	6980	20240118	89.40	13860	-4.62	20250121	11220	17.83	20250102	13860	-4.62	20250121	7080	86.72	20240202	0.90	N	010140	1000	8800 억	296296411	N	N	23584	N	N
18	20250122	160248	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13300	-370	5	-2.71	145342267430	10743990	75.54	13670	13810	13230	17770	9570	13670	13528.34	33.75	0	-765220	14016	13842	13686	13512	13356	13930	13600	8800	4100	1000	10380	10	1	880000000	117040	-79.17	2.65	12	1.22	-168.00	5010.00	13860	20250121	-4.04	6980	20240118	90.54	13860	-4.04	20250121	11220	18.54	20250102	13860	-4.04	20250121	7080	87.85	20240202	0.87	N	010140	1000	8800 억	296980235	N	N	23584	N	N
19	20250122	150248	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13360	-310	5	-2.27	123301254600	9086169	63.89	13670	13810	13340	17770	9570	13670	13570.21	33.75	0	-963999	14016	13842	13686	13512	13356	13930	13600	8800	4100	1000	10380	10	1	880000000	117568	-79.52	2.67	12	1.03	-168.00	5010.00	13860	20250121	-3.61	6980	20240118	91.40	13860	-3.61	20250121	11220	19.07	20250102	13860	-3.61	20250121	7080	88.70	20240202	0.87	N	010140	1000	8800 억	296980235	N	N	54527	N	N
20	20250122	140247	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13540	-130	5	-0.95	94069192010	6912283	48.60	13670	13810	13400	17770	9570	13670	13608.99	33.75	0	-667716	14016	13842	13686	13512	13356	13930	13600	8800	4100	1000	10380	10	1	880000000	119152	-80.60	2.70	12	0.79	-168.00	5010.00	13860	20250121	-2.31	6980	20240118	93.98	13860	-2.31	20250121	11220	20.68	20250102	13860	-2.31	20250121	7080	91.24	20240202	0.87	N	010140	1000	8800 억	296980235	N	N	54527	N	N
21	20250122	130248	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13640	-30	5	-0.22	82532709110	6064221	42.64	13670	13810	13400	17770	9570	13670	13609.77	33.75	0	-619684	14016	13842	13686	13512	13356	13930	13600	8800	4100	1000	10380	10	1	880000000	120032	-81.19	2.72	12	0.69	-168.00	5010.00	13860	20250121	-1.59	6980	20240118	95.42	13860	-1.59	20250121	11220	21.57	20250102	13860	-1.59	20250121	7080	92.66	20240202	0.87	N	010140	1000	8800 억	296980235	N	N	54527	N	N
22	20250122	120247	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13680	10	2	0.07	74022592940	5442076	38.26	13670	13810	13400	17770	9570	13670	13601.90	33.75	0	-648975	14016	13842	13686	13512	13356	13930	13600	8800	4100	1000	10380	10	1	880000000	120384	-81.43	2.73	12	0.62	-168.00	5010.00	13860	20250121	-1.30	6980	20240118	95.99	13860	-1.30	20250121	11220	21.93	20250102	13860	-1.30	20250121	7080	93.22	20240202	0.87	N	010140	1000	8800 억	296980235	N	N	54527	N	N
23	20250122	110248	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13610	-60	5	-0.44	63800841370	4694409	33.01	13670	13810	13400	17770	9570	13670	13590.80	33.75	0	-659760	14016	13842	13686	13512	13356	13930	13600	8800	4100	1000	10380	10	1	880000000	119768	-81.01	2.72	12	0.53	-168.00	5010.00	13860	20250121	-1.80	6980	20240118	94.99	13860	-1.80	20250121	11220	21.30	20250102	13860	-1.80	20250121	7080	92.23	20240202	0.87	N	010140	1000	8800 억	296980235	N	N	54527	N	N
24	20250122	100248	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13480	-190	5	-1.39	50801439460	3737147	26.28	13670	13810	13400	17770	9570	13670	13593.63	33.75	0	-650410	14016	13842	13686	13512	13356	13930	13600	8800	4100	1000	10380	10	1	880000000	118624	-80.24	2.69	12	0.42	-168.00	5010.00	13860	20250121	-2.74	6980	20240118	93.12	13860	-2.74	20250121	11220	20.14	20250102	13860	-2.74	20250121	7080	90.40	20240202	0.87	N	010140	1000	8800 억	296980235	N	N	54527	N	N
25	20250122	090248	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13700	30	2	0.22	4767753990	349546	2.46	13670	13700	13550	17770	9570	13670	13639.80	33.75	0	-112641	14016	13842	13686	13512	13356	13930	13600	8800	4100	1000	10380	10	1	880000000	120560	-81.55	2.73	12	0.04	-168.00	5010.00	13860	20250121	-1.15	6980	20240118	96.28	13860	-1.15	20250121	11220	22.10	20250102	13860	-1.15	20250121	7080	93.50	20240202	0.87	N	010140	1000	8800 억	296980235	N	N	54527	N	N
26	20250121	160247	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13670	180	2	1.33	193918564320	14169760	134.06	13580	13860	13530	17530	9450	13490	13685.73	34.02	0	-1155248	13863	13676	13403	13216	12943	13540	13080	8800	4040	1000	10250	10	1	880000000	120296	-81.37	2.73	12	1.61	-168.00	5010.00	13860	20250121	-1.37	6980	20240118	95.85	13860	-1.37	20250121	11220	21.84	20250102	13860	-1.37	20250121	7080	93.08	20240202	0.87	N	010140	1000	8800 억	299409715	N	N	54527	N	N
27	20250121	150248	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13650	160	2	1.19	183575391240	13413178	126.90	13580	13860	13530	17530	9450	13490	13686.54	34.02	0	-1405130	13863	13676	13403	13216	12943	13540	13080	8800	4040	1000	10250	10	1	880000000	120120	-81.25	2.72	12	1.52	-168.00	5010.00	13860	20250121	-1.52	6980	20240118	95.56	13860	-1.52	20250121	11220	21.66	20250102	13860	-1.52	20250121	7080	92.80	20240202	0.87	N	010140	1000	8800 억	299409715	N	N	10587	N	N
28	20250121	140248	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13670	180	2	1.33	170709027290	12471398	117.99	13580	13860	13530	17530	9450	13490	13688.41	34.02	0	-1434738	13863	13676	13403	13216	12943	13540	13080	8800	4040	1000	10250	10	1	880000000	120296	-81.37	2.73	12	1.42	-168.00	5010.00	13860	20250121	-1.37	6980	20240118	95.85	13860	-1.37	20250121	11220	21.84	20250102	13860	-1.37	20250121	7080	93.08	20240202	0.87	N	010140	1000	8800 억	299409715	N	N	10587	N	N
29	20250121	130247	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13680	190	2	1.41	148626231040	10849312	102.64	13580	13860	13530	17530	9450	13490	13699.59	34.02	0	-1079177	13863	13676	13403	13216	12943	13540	13080	8800	4040	1000	10250	10	1	880000000	120384	-81.43	2.73	12	1.23	-168.00	5010.00	13860	20250121	-1.30	6980	20240118	95.99	13860	-1.30	20250121	11220	21.93	20250102	13860	-1.30	20250121	7080	93.22	20240202	0.87	N	010140	1000	8800 억	299409715	N	N	10587	N	N
30	20250121	120243	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13630	140	2	1.04	130855228730	9546141	90.31	13580	13860	13530	17530	9450	13490	13708.19	34.02	0	-711393	13863	13676	13403	13216	12943	13540	13080	8800	4040	1000	10250	10	1	880000000	119944	-81.13	2.72	12	1.08	-168.00	5010.00	13860	20250121	-1.66	6980	20240118	95.27	13860	-1.66	20250121	11220	21.48	20250102	13860	-1.66	20250121	7080	92.51	20240202	0.87	N	010140	1000	8800 억	299409715	N	N	10587	N	N
31	20250121	110238	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13800	310	2	2.30	103853625260	7582506	71.74	13580	13860	13530	17530	9450	13490	13697.12	34.02	0	-484838	13863	13676	13403	13216	12943	13540	13080	8800	4040	1000	10250	10	1	880000000	121440	-82.14	2.75	12	0.86	-168.00	5010.00	13860	20250121	-0.43	6980	20240118	97.71	13860	-0.43	20250121	11220	22.99	20250102	13860	-0.43	20250121	7080	94.92	20240202	0.87	N	010140	1000	8800 억	299409715	N	N	10587	N	N
32	20250121	100236	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13670	180	2	1.33	80766175460	5900867	55.83	13580	13860	13530	17530	9450	13490	13687.95	34.02	0	-459148	13863	13676	13403	13216	12943	13540	13080	8800	4040	1000	10250	10	1	880000000	120296	-81.37	2.73	12	0.67	-168.00	5010.00	13860	20250121	-1.37	6980	20240118	95.85	13860	-1.37	20250121	11220	21.84	20250102	13860	-1.37	20250121	7080	93.08	20240202	0.87	N	010140	1000	8800 억	299409715	N	N	10587	N	N
33	20250121	090248	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13810	320	2	2.37	12362928480	900614	8.52	13580	13860	13570	17530	9450	13490	13733.54	34.02	0	-35388	13863	13676	13403	13216	12943	13540	13080	8800	4040	1000	10250	10	1	880000000	121528	-82.20	2.76	12	0.10	-168.00	5010.00	13860	20250121	-0.36	6980	20240118	97.85	13860	-0.36	20250121	11220	23.08	20250102	13860	-0.36	20250121	7080	95.06	20240202	0.87	N	010140	1000	8800 억	299409715	N	N	10587	N	N
34	20250120	160246	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13490	-50	5	-0.37	141228493760	10530659	86.08	13590	13590	13130	17600	9480	13540	13410.91	34.17	0	-1180545	13993	13766	13443	13216	12893	13880	13330	8800	4060	1000	10290	10	1	880000000	118712	-80.30	2.69	12	1.20	-168.00	5010.00	13670	20250117	-1.32	6980	20240118	93.27	13670	-1.32	20250117	11220	20.23	20250102	13670	-1.32	20250117	7080	90.54	20240202	0.87	N	010140	1000	8800 억	300711376	N	N	10587	N	N
35	20250120	150248	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13430	-110	5	-0.81	132107133290	9853949	80.55	13590	13590	13130	17600	9480	13540	13406.38	34.17	0	-1182264	13993	13766	13443	13216	12893	13880	13330	8800	4060	1000	10290	10	1	880000000	118184	-79.94	2.68	12	1.12	-168.00	5010.00	13670	20250117	-1.76	6980	20240118	92.41	13670	-1.76	20250117	11220	19.70	20250102	13670	-1.76	20250117	7080	89.69	20240202	0.87	N	010140	1000	8800 억	300711376	N	N	31236	N	N
36	20250120	140247	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13420	-120	5	-0.89	120396681070	8979058	73.39	13590	13590	13130	17600	9480	13540	13408.46	34.17	0	-1092423	13993	13766	13443	13216	12893	13880	13330	8800	4060	1000	10290	10	1	880000000	118096	-79.88	2.68	12	1.02	-168.00	5010.00	13670	20250117	-1.83	6980	20240118	92.26	13670	-1.83	20250117	11220	19.61	20250102	13670	-1.83	20250117	7080	89.55	20240202	0.87	N	010140	1000	8800 억	300711376	N	N	31236	N	N
37	20250120	130246	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13480	-60	5	-0.44	111319507390	8303409	67.87	13590	13590	13130	17600	9480	13540	13406.32	34.17	0	-1067161	13993	13766	13443	13216	12893	13880	13330	8800	4060	1000	10290	10	1	880000000	118624	-80.24	2.69	12	0.94	-168.00	5010.00	13670	20250117	-1.39	6980	20240118	93.12	13670	-1.39	20250117	11220	20.14	20250102	13670	-1.39	20250117	7080	90.40	20240202	0.87	N	010140	1000	8800 억	300711376	N	N	31236	N	N
38	20250120	120247	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13530	-10	5	-0.07	103206670170	7703446	62.97	13590	13590	13130	17600	9480	13540	13397.28	34.17	0	-1033811	13993	13766	13443	13216	12893	13880	13330	8800	4060	1000	10290	10	1	880000000	119064	-80.54	2.70	12	0.88	-168.00	5010.00	13670	20250117	-1.02	6980	20240118	93.84	13670	-1.02	20250117	11220	20.59	20250102	13670	-1.02	20250117	7080	91.10	20240202	0.87	N	010140	1000	8800 억	300711376	N	N	31236	N	N
39	20250120	110247	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13500	-40	5	-0.30	92145955420	6884031	56.27	13590	13590	13130	17600	9480	13540	13385.23	34.17	0	-1224471	13993	13766	13443	13216	12893	13880	13330	8800	4060	1000	10290	10	1	880000000	118800	-80.36	2.69	12	0.78	-168.00	5010.00	13670	20250117	-1.24	6980	20240118	93.41	13670	-1.24	20250117	11220	20.32	20250102	13670	-1.24	20250117	7080	90.68	20240202	0.87	N	010140	1000	8800 억	300711376	N	N	31236	N	N
40	20250120	100247	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13440	-100	5	-0.74	75881802580	5671679	46.36	13590	13590	13130	17600	9480	13540	13378.78	34.17	0	-1296113	13993	13766	13443	13216	12893	13880	13330	8800	4060	1000	10290	10	1	880000000	118272	-80.00	2.68	12	0.64	-168.00	5010.00	13670	20250117	-1.68	6980	20240118	92.55	13670	-1.68	20250117	11220	19.79	20250102	13670	-1.68	20250117	7080	89.83	20240202	0.87	N	010140	1000	8800 억	300711376	N	N	31236	N	N
41	20250120	090247	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13350	-190	5	-1.40	11283553300	836691	6.84	13590	13590	13340	17600	9480	13540	13485.25	34.17	0	-367152	13993	13766	13443	13216	12893	13880	13330	8800	4060	1000	10290	10	1	880000000	117480	-79.46	2.66	12	0.10	-168.00	5010.00	13670	20250117	-2.34	6980	20240118	91.26	13670	-2.34	20250117	11220	18.98	20250102	13670	-2.34	20250117	7080	88.56	20240202	0.87	N	010140	1000	8800 억	300711376	N	N	31236	N	N
42	20250117	160246	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13540	190	2	1.42	162988337490	12166721	67.22	13370	13670	13120	17350	9350	13350	13396.10	34.18	0	-183723	13683	13516	13183	13016	12683	13600	13100	8800	4000	1000	10140	10	1	880000000	119152	-80.60	2.70	12	1.38	-168.00	5010.00	13670	20250117	-0.95	6980	20240118	93.98	13670	-0.95	20250117	11220	20.68	20250102	13670	-0.95	20250117	6980	93.98	20240118	0.96	N	010140	1000	8800 억	300780526	N	N	31236	N	N
43	20250117	150246	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13530	180	2	1.35	151865931130	11345774	62.69	13370	13670	13120	17350	9350	13350	13385.25	34.18	0	-381279	13683	13516	13183	13016	12683	13600	13100	8800	4000	1000	10140	10	1	880000000	119064	-80.54	2.70	12	1.29	-168.00	5010.00	13670	20250117	-1.02	6980	20240118	93.84	13670	-1.02	20250117	11220	20.59	20250102	13670	-1.02	20250117	6980	93.84	20240118	0.96	N	010140	1000	8800 억	300780526	N	N	11924	N	N
44	20250117	140246	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13430	80	2	0.60	137186030460	10259239	56.68	13370	13670	13120	17350	9350	13350	13371.95	34.18	0	-624186	13683	13516	13183	13016	12683	13600	13100	8800	4000	1000	10140	10	1	880000000	118184	-79.94	2.68	12	1.17	-168.00	5010.00	13670	20250117	-1.76	6980	20240118	92.41	13670	-1.76	20250117	11220	19.70	20250102	13670	-1.76	20250117	6980	92.41	20240118	0.96	N	010140	1000	8800 억	300780526	N	N	11924	N	N
45	20250117	130246	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13570	220	2	1.65	124958491870	9353057	51.68	13370	13670	13120	17350	9350	13350	13360.18	34.18	0	-557744	13683	13516	13183	13016	12683	13600	13100	8800	4000	1000	10140	10	1	880000000	119416	-80.77	2.71	12	1.06	-168.00	5010.00	13670	20250117	-0.73	6980	20240118	94.41	13670	-0.73	20250117	11220	20.94	20250102	13670	-0.73	20250117	6980	94.41	20240118	0.96	N	010140	1000	8800 억	300780526	N	N	11924	N	N
46	20250117	120246	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13430	80	2	0.60	113585609820	8508970	47.01	13370	13670	13120	17350	9350	13350	13348.93	34.18	0	-673663	13683	13516	13183	13016	12683	13600	13100	8800	4000	1000	10140	10	1	880000000	118184	-79.94	2.68	12	0.97	-168.00	5010.00	13670	20250117	-1.76	6980	20240118	92.41	13670	-1.76	20250117	11220	19.70	20250102	13670	-1.76	20250117	6980	92.41	20240118	0.96	N	010140	1000	8800 억	300780526	N	N	11924	N	N
47	20250117	110246	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13420	70	2	0.52	75232958660	5675094	31.36	13370	13440	13120	17350	9350	13350	13256.67	34.18	0	-735313	13683	13516	13183	13016	12683	13600	13100	8800	4000	1000	10140	10	1	880000000	118096	-79.88	2.68	12	0.64	-168.00	5010.00	13440	20250117	-0.15	6980	20240118	92.26	13440	-0.15	20250117	11220	19.61	20250102	13440	-0.15	20250117	6980	92.26	20240118	0.96	N	010140	1000	8800 억	300780526	N	N	11924	N	N
48	20250117	100247	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13290	-60	5	-0.45	55859957440	4221035	23.32	13370	13390	13120	17350	9350	13350	13233.68	34.18	0	-831280	13683	13516	13183	13016	12683	13600	13100	8800	4000	1000	10140	10	1	880000000	116952	-79.11	2.65	12	0.48	-168.00	5010.00	13390	20250117	-0.75	6980	20240118	90.40	13390	-0.75	20250117	11220	18.45	20250102	13390	-0.75	20250117	6980	90.40	20240118	0.96	N	010140	1000	8800 억	300780526	N	N	11924	N	N
49	20250117	090247	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13260	-90	5	-0.67	10570995160	792700	4.38	13370	13390	13230	17350	9350	13350	13335.41	34.18	0	-280808	13683	13516	13183	13016	12683	13600	13100	8800	4000	1000	10140	10	1	880000000	116688	-78.93	2.65	12	0.09	-168.00	5010.00	13390	20250117	-0.97	6980	20240118	89.97	13390	-0.97	20250117	11220	18.18	20250102	13390	-0.97	20250117	6980	89.97	20240118	0.96	N	010140	1000	8800 억	300780526	N	N	11924	N	N
50	20250116	160245	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13350	350	2	2.69	235895500840	17931255	45.68	13010	13350	12850	16900	9100	13000	13155.13	33.97	0	1004798	14226	13612	12736	12122	11246	13920	12430	8800	3900	1000	9880	10	1	880000000	117480	-79.46	2.66	12	2.04	-168.00	5010.00	13350	20250115	0.00	6980	20240118	91.26	13350	0.00	20250115	11220	18.98	20250102	13350	0.00	20250115	6980	91.26	20240118	0.97	N	010140	1000	8800 억	298956164	N	N	10127	N	N
51	20250116	150234	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13300	300	2	2.31	217109388840	16522142	42.09	13010	13350	12850	16900	9100	13000	13140.51	33.97	0	670537	14226	13612	12736	12122	11246	13920	12430	8800	3900	1000	9880	10	1	880000000	117040	-79.17	2.65	12	1.88	-168.00	5010.00	13350	20250115	-0.37	6980	20240118	90.54	13350	0.00	20250115	11220	18.54	20250102	13350	-0.37	20250115	6980	90.54	20240118	0.97	N	010140	1000	8800 억	298956164	N	N	59980	N	N
52	20250116	140246	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13190	190	2	1.46	191551861440	14595514	37.18	13010	13320	12850	16900	9100	13000	13124.02	33.97	0	270120	14226	13612	12736	12122	11246	13920	12430	8800	3900	1000	9880	10	1	880000000	116072	-78.51	2.63	12	1.66	-168.00	5010.00	13350	20250115	-1.20	6980	20240118	88.97	13350	-1.20	20250115	11220	17.56	20250102	13350	-1.20	20250115	6980	88.97	20240118	0.97	N	010140	1000	8800 억	298956164	N	N	59980	N	N
53	20250116	130246	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13190	190	2	1.46	169063938830	12896188	32.85	13010	13320	12850	16900	9100	13000	13109.61	33.97	0	138912	14226	13612	12736	12122	11246	13920	12430	8800	3900	1000	9880	10	1	880000000	116072	-78.51	2.63	12	1.47	-168.00	5010.00	13350	20250115	-1.20	6980	20240118	88.97	13350	-1.20	20250115	11220	17.56	20250102	13350	-1.20	20250115	6980	88.97	20240118	0.97	N	010140	1000	8800 억	298956164	N	N	59980	N	N
54	20250116	120246	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13210	210	2	1.62	159114736610	12140536	30.93	13010	13320	12850	16900	9100	13000	13106.07	33.97	0	103120	14226	13612	12736	12122	11246	13920	12430	8800	3900	1000	9880	10	1	880000000	116248	-78.63	2.64	12	1.38	-168.00	5010.00	13350	20250115	-1.05	6980	20240118	89.26	13350	-1.05	20250115	11220	17.74	20250102	13350	-1.05	20250115	6980	89.26	20240118	0.97	N	010140	1000	8800 억	298956164	N	N	59980	N	N
55	20250116	110246	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13080	80	2	0.62	143317250160	10941749	27.87	13010	13320	12850	16900	9100	13000	13098.21	33.97	0	-67015	14226	13612	12736	12122	11246	13920	12430	8800	3900	1000	9880	10	1	880000000	115104	-77.86	2.61	12	1.24	-168.00	5010.00	13350	20250115	-2.02	6980	20240118	87.39	13350	-2.02	20250115	11220	16.58	20250102	13350	-2.02	20250115	6980	87.39	20240118	0.97	N	010140	1000	8800 억	298956164	N	N	59980	N	N
56	20250116	100246	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	13060	60	2	0.46	126433552040	9652291	24.59	13010	13320	12850	16900	9100	13000	13098.81	33.97	0	-34641	14226	13612	12736	12122	11246	13920	12430	8800	3900	1000	9880	10	1	880000000	114928	-77.74	2.61	12	1.10	-168.00	5010.00	13350	20250115	-2.17	6980	20240118	87.11	13350	-2.17	20250115	11220	16.40	20250102	13350	-2.17	20250115	6980	87.11	20240118	0.97	N	010140	1000	8800 억	298956164	N	N	59980	N	N
57	20250116	090246	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12970	-30	5	-0.23	21836335340	1682564	4.29	13010	13090	12850	16900	9100	13000	12978.01	33.97	0	-412769	14226	13612	12736	12122	11246	13920	12430	8800	3900	1000	9880	10	1	880000000	114136	-77.20	2.59	12	0.19	-168.00	5010.00	13350	20250115	-2.85	6980	20240118	85.82	13350	-2.85	20250115	11220	15.60	20250102	13350	-2.85	20250115	6980	85.82	20240118	0.97	N	010140	1000	8800 억	298956164	N	N	59980	N	N
58	20250115	160246	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13000	1150	2	9.70	503567244460	39051018	473.96	11920	13350	11860	15400	8300	11850	12894.98	33.33	0	4591099	12296	12072	11916	11692	11536	12185	11805	8800	3550	1000	9000	10	1	880000000	114400	-77.38	2.59	12	4.44	-168.00	5010.00	13350	20250115	-2.62	6980	20240118	86.25	13350	-2.62	20250115	11220	15.86	20250102	13350	-2.62	20250115	6980	86.25	20240118	0.84	N	010140	1000	8800 억	293303582	N	N	59980	N	N
59	20250115	150246	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	12960	1110	2	9.37	481786522030	37370821	453.56	11920	13350	11860	15400	8300	11850	12892.11	33.33	0	4645749	12296	12072	11916	11692	11536	12185	11805	8800	3550	1000	9000	10	1	880000000	114048	-77.14	2.59	12	4.25	-168.00	5010.00	13350	20250115	-2.92	6980	20240118	85.67	13350	-2.92	20250115	11220	15.51	20250102	13350	-2.92	20250115	6980	85.67	20240118	0.84	N	010140	1000	8800 억	293303582	N	N	33646	N	N
60	20250115	140246	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13030	1180	2	9.96	449398095170	34875438	423.28	11920	13350	11860	15400	8300	11850	12885.86	33.33	0	4824605	12296	12072	11916	11692	11536	12185	11805	8800	3550	1000	9000	10	1	880000000	114664	-77.56	2.60	12	3.96	-168.00	5010.00	13350	20250115	-2.40	6980	20240118	86.68	13350	-2.40	20250115	11220	16.13	20250102	13350	-2.40	20250115	6980	86.68	20240118	0.84	N	010140	1000	8800 억	293303582	N	N	33646	N	N
61	20250115	130245	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13090	1240	2	10.46	417381776480	32416770	393.44	11920	13350	11860	15400	8300	11850	12875.55	33.33	0	4849831	12296	12072	11916	11692	11536	12185	11805	8800	3550	1000	9000	10	1	880000000	115192	-77.92	2.61	12	3.68	-168.00	5010.00	13350	20250115	-1.95	6980	20240118	87.54	13350	-1.95	20250115	11220	16.67	20250102	13350	-1.95	20250115	6980	87.54	20240118	0.84	N	010140	1000	8800 억	293303582	N	N	33646	N	N
62	20250115	120246	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13110	1260	2	10.63	388460884750	30204558	366.59	11920	13350	11860	15400	8300	11850	12861.07	33.33	0	4663058	12296	12072	11916	11692	11536	12185	11805	8800	3550	1000	9000	10	1	880000000	115368	-78.04	2.62	12	3.43	-168.00	5010.00	13350	20250115	-1.80	6980	20240118	87.82	13350	-1.80	20250115	11220	16.84	20250102	13350	-1.80	20250115	6980	87.82	20240118	0.84	N	010140	1000	8800 억	293303582	N	N	33646	N	N
63	20250115	110246	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	13250	1400	2	11.81	320678231650	25050092	304.03	11920	13350	11860	15400	8300	11850	12801.56	33.33	0	4580459	12296	12072	11916	11692	11536	12185	11805	8800	3550	1000	9000	10	1	880000000	116600	-78.87	2.64	12	2.85	-168.00	5010.00	13350	20250115	-0.75	6980	20240118	89.83	13350	-0.75	20250115	11220	18.09	20250102	13350	-0.75	20250115	6980	89.83	20240118	0.84	N	010140	1000	8800 억	293303582	N	N	33646	N	N
64	20250115	100245	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	12810	960	2	8.10	183070888740	14458955	175.49	11920	12970	11860	15400	8300	11850	12661.53	33.33	0	2934470	12296	12072	11916	11692	11536	12185	11805	8800	3550	1000	9000	10	1	880000000	112728	-76.25	2.56	12	1.64	-168.00	5010.00	12970	20250115	-1.23	6980	20240118	83.52	12970	-1.23	20250115	11220	14.17	20250102	12970	-1.23	20250115	6980	83.52	20240118	0.84	N	010140	1000	8800 억	293303582	N	N	33646	N	N
65	20250115	090246	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11940	90	2	0.76	3090249360	258799	3.14	11920	12020	11860	15400	8300	11850	11941.44	33.33	0	45881	12296	12072	11916	11692	11536	12185	11805	8800	3550	1000	9000	10	1	880000000	105072	-71.07	2.38	12	0.03	-168.00	5010.00	12350	20250110	-3.32	6980	20240118	71.06	12350	-3.32	20250110	11220	6.42	20250102	12350	-3.32	20250110	6980	71.06	20240118	0.84	N	010140	1000	8800 억	293303582	N	N	33646	N	N
66	20250114	160244	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11850	150	2	1.28	97402268720	8183390	76.41	11760	12140	11760	15210	8190	11700	11902.53	33.30	0	469441	12546	12122	11886	11462	11226	12005	11345	8800	3510	1000	8890	10	1	880000000	104280	-70.54	2.37	12	0.93	-168.00	5010.00	12350	20250110	-4.05	6980	20240118	69.77	12350	-4.05	20250110	11220	5.61	20250102	12350	-4.05	20250110	6980	69.77	20240118	0.84	N	010140	1000	8800 억	293009474	N	N	33646	N	N
67	20250114	150245	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11850	150	2	1.28	92619545550	7779703	72.64	11760	12140	11760	15210	8190	11700	11905.33	33.30	0	416195	12546	12122	11886	11462	11226	12005	11345	8800	3510	1000	8890	10	1	880000000	104280	-70.54	2.37	12	0.88	-168.00	5010.00	12350	20250110	-4.05	6980	20240118	69.77	12350	-4.05	20250110	11220	5.61	20250102	12350	-4.05	20250110	6980	69.77	20240118	0.84	N	010140	1000	8800 억	293009474	N	N	24539	N	N
68	20250114	140244	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11860	160	2	1.37	88192280810	7405981	69.15	11760	12140	11760	15210	8190	11700	11908.30	33.30	0	393398	12546	12122	11886	11462	11226	12005	11345	8800	3510	1000	8890	10	1	880000000	104368	-70.60	2.37	12	0.84	-168.00	5010.00	12350	20250110	-3.97	6980	20240118	69.91	12350	-3.97	20250110	11220	5.70	20250102	12350	-3.97	20250110	6980	69.91	20240118	0.84	N	010140	1000	8800 억	293009474	N	N	24539	N	N
69	20250114	130245	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11870	170	2	1.45	81482994860	6839879	63.86	11760	12140	11760	15210	8190	11700	11912.99	33.30	0	449252	12546	12122	11886	11462	11226	12005	11345	8800	3510	1000	8890	10	1	880000000	104456	-70.65	2.37	12	0.78	-168.00	5010.00	12350	20250110	-3.89	6980	20240118	70.06	12350	-3.89	20250110	11220	5.79	20250102	12350	-3.89	20250110	6980	70.06	20240118	0.84	N	010140	1000	8800 억	293009474	N	N	24539	N	N
70	20250114	120244	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11870	170	2	1.45	76658585920	6433260	60.07	11760	12140	11760	15210	8190	11700	11916.04	33.30	0	514503	12546	12122	11886	11462	11226	12005	11345	8800	3510	1000	8890	10	1	880000000	104456	-70.65	2.37	12	0.73	-168.00	5010.00	12350	20250110	-3.89	6980	20240118	70.06	12350	-3.89	20250110	11220	5.79	20250102	12350	-3.89	20250110	6980	70.06	20240118	0.84	N	010140	1000	8800 억	293009474	N	N	24539	N	N
71	20250114	110245	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11800	100	2	0.85	69605889840	5837665	54.50	11760	12140	11760	15210	8190	11700	11923.66	33.30	0	578534	12546	12122	11886	11462	11226	12005	11345	8800	3510	1000	8890	10	1	880000000	103840	-70.24	2.36	12	0.66	-168.00	5010.00	12350	20250110	-4.45	6980	20240118	69.05	12350	-4.45	20250110	11220	5.17	20250102	12350	-4.45	20250110	6980	69.05	20240118	0.84	N	010140	1000	8800 억	293009474	N	N	24539	N	N
72	20250114	100244	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11960	260	2	2.22	52440664840	4388736	40.98	11760	12140	11760	15210	8190	11700	11949.03	33.30	0	910742	12546	12122	11886	11462	11226	12005	11345	8800	3510	1000	8890	10	1	880000000	105248	-71.19	2.39	12	0.50	-168.00	5010.00	12350	20250110	-3.16	6980	20240118	71.35	12350	-3.16	20250110	11220	6.60	20250102	12350	-3.16	20250110	6980	71.35	20240118	0.84	N	010140	1000	8800 억	293009474	N	N	24539	N	N
73	20250114	090244	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11840	140	2	1.20	9174080230	773480	7.22	11760	11940	11760	15210	8190	11700	11861.17	33.30	0	323693	12546	12122	11886	11462	11226	12005	11345	8800	3510	1000	8890	10	1	880000000	104192	-70.48	2.36	12	0.09	-168.00	5010.00	12350	20250110	-4.13	6980	20240118	69.63	12350	-4.13	20250110	11220	5.53	20250102	12350	-4.13	20250110	6980	69.63	20240118	0.84	N	010140	1000	8800 억	293009474	N	N	24539	N	N
74	20250113	160242	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11700	-550	5	-4.49	125468038120	10649869	118.49	12300	12310	11650	15920	8580	12250	11781.04	33.71	0	-3963366	12736	12492	12106	11862	11476	12615	11985	8800	3670	1000	9310	10	1	880000000	102960	-69.64	2.34	12	1.21	-168.00	5010.00	12350	20250110	-5.26	6980	20240118	67.62	12350	-5.26	20250110	11220	4.28	20250102	12350	-5.26	20250110	6980	67.62	20240118	0.83	N	010140	1000	8800 억	296639016	N	N	23472	N	N
75	20250113	150243	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11680	-570	5	-4.65	114737619370	9732978	108.29	12300	12310	11650	15920	8580	12250	11788.20	33.71	0	-4066052	12736	12492	12106	11862	11476	12615	11985	8800	3670	1000	9310	10	1	880000000	102784	-69.52	2.33	12	1.11	-168.00	5010.00	12350	20250110	-5.43	6980	20240118	67.34	12350	-5.43	20250110	11220	4.10	20250102	12350	-5.43	20250110	6980	67.34	20240118	0.83	N	010140	1000	8800 억	296639016	N	N	51517	N	N
76	20250113	140240	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11720	-530	5	-4.33	102755981450	8707176	96.88	12300	12310	11660	15920	8580	12250	11800.93	33.71	0	-3802151	12736	12492	12106	11862	11476	12615	11985	8800	3670	1000	9310	10	1	880000000	103136	-69.76	2.34	12	0.99	-168.00	5010.00	12350	20250110	-5.10	6980	20240118	67.91	12350	-5.10	20250110	11220	4.46	20250102	12350	-5.10	20250110	6980	67.91	20240118	0.83	N	010140	1000	8800 억	296639016	N	N	51517	N	N
77	20250113	130238	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11690	-560	5	-4.57	96192880910	8146545	90.64	12300	12310	11660	15920	8580	12250	11807.42	33.71	0	-3682665	12736	12492	12106	11862	11476	12615	11985	8800	3670	1000	9310	10	1	880000000	102872	-69.58	2.33	12	0.93	-168.00	5010.00	12350	20250110	-5.34	6980	20240118	67.48	12350	-5.34	20250110	11220	4.19	20250102	12350	-5.34	20250110	6980	67.48	20240118	0.83	N	010140	1000	8800 억	296639016	N	N	51517	N	N
78	20250113	120240	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11810	-440	5	-3.59	77002534890	6509949	72.43	12300	12310	11700	15920	8580	12250	11827.97	33.71	0	-2999132	12736	12492	12106	11862	11476	12615	11985	8800	3670	1000	9310	10	1	880000000	103928	-70.30	2.36	12	0.74	-168.00	5010.00	12350	20250110	-4.37	6980	20240118	69.20	12350	-4.37	20250110	11220	5.26	20250102	12350	-4.37	20250110	6980	69.20	20240118	0.83	N	010140	1000	8800 억	296639016	N	N	51517	N	N
79	20250113	110240	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11790	-460	5	-3.76	70898518970	5993147	66.68	12300	12310	11700	15920	8580	12250	11829.43	33.71	0	-2880815	12736	12492	12106	11862	11476	12615	11985	8800	3670	1000	9310	10	1	880000000	103752	-70.18	2.35	12	0.68	-168.00	5010.00	12350	20250110	-4.53	6980	20240118	68.91	12350	-4.53	20250110	11220	5.08	20250102	12350	-4.53	20250110	6980	68.91	20240118	0.83	N	010140	1000	8800 억	296639016	N	N	51517	N	N
80	20250113	100240	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11730	-520	5	-4.24	58343530730	4928409	54.84	12300	12310	11700	15920	8580	12250	11837.61	33.71	0	-2558881	12736	12492	12106	11862	11476	12615	11985	8800	3670	1000	9310	10	1	880000000	103224	-69.82	2.34	12	0.56	-168.00	5010.00	12350	20250110	-5.02	6980	20240118	68.05	12350	-5.02	20250110	11220	4.55	20250102	12350	-5.02	20250110	6980	68.05	20240118	0.83	N	010140	1000	8800 억	296639016	N	N	51517	N	N
81	20250113	090242	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12110	-140	5	-1.14	6289488660	515230	5.73	12300	12310	12090	15920	8580	12250	12206.54	33.71	0	-204985	12736	12492	12106	11862	11476	12615	11985	8800	3670	1000	9310	10	1	880000000	106568	-72.08	2.42	12	0.06	-168.00	5010.00	12350	20250110	-1.94	6980	20240118	73.50	12350	-1.94	20250110	11220	7.93	20250102	12350	-1.94	20250110	6980	73.50	20240118	0.83	N	010140	1000	8800 억	296639016	N	N	51517	N	N
82	20250110	160239	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	12250	220	2	1.83	107229726120	8922403	143.57	12000	12350	11720	15630	8430	12030	12017.65	33.65	0	421242	12263	12146	11983	11866	11703	12205	11925	8800	3600	1000	9140	10	1	880000000	107800	-72.92	2.45	12	1.01	-168.00	5010.00	12350	20250110	-0.81	6980	20240118	75.50	12350	-0.81	20250110	11220	9.18	20250102	12350	-0.81	20250110	6980	75.50	20240118	0.83	N	010140	1000	8800 억	296156180	N	N	51517	N	N
83	20250110	150239	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	12300	270	2	2.24	95743913970	7985453	128.49	12000	12350	11720	15630	8430	12030	11989.78	33.65	0	411670	12263	12146	11983	11866	11703	12205	11925	8800	3600	1000	9140	10	1	880000000	108240	-73.21	2.46	12	0.91	-168.00	5010.00	12350	20250110	-0.40	6980	20240118	76.22	12350	-0.40	20250110	11220	9.63	20250102	12350	-0.40	20250110	6980	76.22	20240118	0.83	N	010140	1000	8800 억	296156180	N	N	25274	N	N
84	20250110	140239	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12050	20	2	0.17	70063687780	5876693	94.56	12000	12120	11720	15630	8430	12030	11922.27	33.65	0	-263292	12263	12146	11983	11866	11703	12205	11925	8800	3600	1000	9140	10	1	880000000	106040	-71.73	2.41	12	0.67	-168.00	5010.00	12290	20241125	-1.95	6980	20240118	72.64	12120	-0.58	20250110	11220	7.40	20250102	12290	-1.95	20241125	6980	72.64	20240118	0.83	N	010140	1000	8800 억	296156180	N	N	25274	N	N
85	20250110	130239	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12020	-10	5	-0.08	61246404650	5145536	82.79	12000	12120	11720	15630	8430	12030	11902.78	33.65	0	-473804	12263	12146	11983	11866	11703	12205	11925	8800	3600	1000	9140	10	1	880000000	105776	-71.55	2.40	12	0.58	-168.00	5010.00	12290	20241125	-2.20	6980	20240118	72.21	12120	-0.83	20250110	11220	7.13	20250102	12290	-2.20	20241125	6980	72.21	20240118	0.83	N	010140	1000	8800 억	296156180	N	N	25274	N	N
86	20250110	120239	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12030	0	3	0.00	56426418090	4744177	76.34	12000	12120	11720	15630	8430	12030	11893.78	33.65	0	-544275	12263	12146	11983	11866	11703	12205	11925	8800	3600	1000	9140	10	1	880000000	105864	-71.61	2.40	12	0.54	-168.00	5010.00	12290	20241125	-2.12	6980	20240118	72.35	12120	-0.74	20250110	11220	7.22	20250102	12290	-2.12	20241125	6980	72.35	20240118	0.83	N	010140	1000	8800 억	296156180	N	N	25274	N	N
87	20250110	110238	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11820	-210	5	-1.75	38064798440	3214468	51.72	12000	12010	11720	15630	8430	12030	11841.61	33.65	0	-1074760	12263	12146	11983	11866	11703	12205	11925	8800	3600	1000	9140	10	1	880000000	104016	-70.36	2.36	12	0.37	-168.00	5010.00	12290	20241125	-3.82	6980	20240118	69.34	12100	-2.31	20250109	11220	5.35	20250102	12290	-3.82	20241125	6980	69.34	20240118	0.83	N	010140	1000	8800 억	296156180	N	N	25274	N	N
88	20250110	100239	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11840	-190	5	-1.58	25212589560	2123097	34.16	12000	12010	11790	15630	8430	12030	11875.26	33.65	0	-846936	12263	12146	11983	11866	11703	12205	11925	8800	3600	1000	9140	10	1	880000000	104192	-70.48	2.36	12	0.24	-168.00	5010.00	12290	20241125	-3.66	6980	20240118	69.63	12100	-2.15	20250109	11220	5.53	20250102	12290	-3.66	20241125	6980	69.63	20240118	0.83	N	010140	1000	8800 억	296156180	N	N	25274	N	N
89	20250110	090239	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11910	-120	5	-1.00	3054811190	255678	4.11	12000	12010	11890	15630	8430	12030	11947.34	33.65	0	-161482	12263	12146	11983	11866	11703	12205	11925	8800	3600	1000	9140	10	1	880000000	104808	-70.89	2.38	12	0.03	-168.00	5010.00	12290	20241125	-3.09	6980	20240118	70.63	12100	-1.57	20250109	11220	6.15	20250102	12290	-3.09	20241125	6980	70.63	20240118	0.83	N	010140	1000	8800 억	296156180	N	N	25274	N	N
90	20250109	160238	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12030	20	2	0.17	73824392520	6166542	93.28	12000	12100	11820	15610	8410	12010	11971.63	33.65	0	-37402	12190	12100	11930	11840	11670	12145	11885	8800	3600	1000	9120	10	1	880000000	105864	-71.61	2.40	12	0.70	-168.00	5010.00	12290	20241125	-2.12	6980	20240118	72.35	12100	-0.58	20250109	11220	7.22	20250102	12290	-2.12	20241125	6980	72.35	20240118	0.84	N	010140	1000	8800 억	296131772	N	N	25274	N	N
91	20250109	150239	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12020	10	2	0.08	66343036010	5544660	83.87	12000	12100	11820	15610	8410	12010	11965.16	33.65	0	-201529	12190	12100	11930	11840	11670	12145	11885	8800	3600	1000	9120	10	1	880000000	105776	-71.55	2.40	12	0.63	-168.00	5010.00	12290	20241125	-2.20	6980	20240118	72.21	12100	-0.66	20250109	11220	7.13	20250102	12290	-2.20	20241125	6980	72.21	20240118	0.84	N	010140	1000	8800 억	296131772	N	N	39381	N	N
92	20250109	140238	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12030	20	2	0.17	60237115260	5036764	76.19	12000	12100	11820	15610	8410	12010	11959.42	33.65	0	-169042	12190	12100	11930	11840	11670	12145	11885	8800	3600	1000	9120	10	1	880000000	105864	-71.61	2.40	12	0.57	-168.00	5010.00	12290	20241125	-2.12	6980	20240118	72.35	12100	-0.58	20250109	11220	7.22	20250102	12290	-2.12	20241125	6980	72.35	20240118	0.84	N	010140	1000	8800 억	296131772	N	N	39381	N	N
93	20250109	130238	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11990	-20	5	-0.17	49668708370	4159917	62.92	12000	12060	11820	15610	8410	12010	11939.71	33.65	0	-336151	12190	12100	11930	11840	11670	12145	11885	8800	3600	1000	9120	10	1	880000000	105512	-71.37	2.39	12	0.47	-168.00	5010.00	12290	20241125	-2.44	6980	20240118	71.78	12060	-0.58	20250109	11220	6.86	20250102	12290	-2.44	20241125	6980	71.78	20240118	0.84	N	010140	1000	8800 억	296131772	N	N	39381	N	N
94	20250109	120238	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12030	20	2	0.17	43895012680	3679333	55.65	12000	12060	11820	15610	8410	12010	11930.00	33.65	0	-370735	12190	12100	11930	11840	11670	12145	11885	8800	3600	1000	9120	10	1	880000000	105864	-71.61	2.40	12	0.42	-168.00	5010.00	12290	20241125	-2.12	6980	20240118	72.35	12060	-0.25	20250109	11220	7.22	20250102	12290	-2.12	20241125	6980	72.35	20240118	0.84	N	010140	1000	8800 억	296131772	N	N	39381	N	N
95	20250109	110238	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12030	20	2	0.17	38199465080	3205356	48.49	12000	12060	11820	15610	8410	12010	11917.18	33.65	0	-451720	12190	12100	11930	11840	11670	12145	11885	8800	3600	1000	9120	10	1	880000000	105864	-71.61	2.40	12	0.36	-168.00	5010.00	12290	20241125	-2.12	6980	20240118	72.35	12060	-0.25	20250109	11220	7.22	20250102	12290	-2.12	20241125	6980	72.35	20240118	0.84	N	010140	1000	8800 억	296131772	N	N	39381	N	N
96	20250109	100237	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11860	-150	5	-1.25	25831805940	2171302	32.84	12000	12000	11820	15610	8410	12010	11896.56	33.65	0	-726016	12190	12100	11930	11840	11670	12145	11885	8800	3600	1000	9120	10	1	880000000	104368	-70.60	2.37	12	0.25	-168.00	5010.00	12290	20241125	-3.50	6980	20240118	69.91	12020	-1.33	20250108	11220	5.70	20250102	12290	-3.50	20241125	6980	69.91	20240118	0.84	N	010140	1000	8800 억	296131772	N	N	39381	N	N
97	20250109	090239	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11970	-40	5	-0.33	3698812140	309801	4.69	12000	12000	11850	15610	8410	12010	11937.69	33.65	0	-127818	12190	12100	11930	11840	11670	12145	11885	8800	3600	1000	9120	10	1	880000000	105336	-71.25	2.39	12	0.04	-168.00	5010.00	12290	20241125	-2.60	6980	20240118	71.49	12020	-0.42	20250108	11220	6.68	20250102	12290	-2.60	20241125	6980	71.49	20240118	0.84	N	010140	1000	8800 억	296131772	N	N	39381	N	N
98	20250108	160235	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12010	180	2	1.52	78090696290	6556176	75.28	11880	12020	11760	15370	8290	11830	11910.93	33.65	0	44611	12030	11930	11730	11630	11430	11980	11680	8800	3540	1000	8990	10	1	880000000	105688	-71.49	2.40	12	0.75	-168.00	5010.00	12290	20241125	-2.28	6980	20240118	72.06	12020	-0.08	20250108	11220	7.04	20250102	12290	-2.28	20241125	6980	72.06	20240118	0.83	N	010140	1000	8800 억	296098255	N	N	39360	N	N
99	20250108	150237	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	12000	170	2	1.44	71875432000	6038167	69.33	11880	12020	11760	15370	8290	11830	11903.52	33.65	0	-64281	12030	11930	11730	11630	11430	11980	11680	8800	3540	1000	8990	10	1	880000000	105600	-71.43	2.40	12	0.69	-168.00	5010.00	12290	20241125	-2.36	6980	20240118	71.92	12020	-0.17	20250108	11220	6.95	20250102	12290	-2.36	20241125	6980	71.92	20240118	0.83	N	010140	1000	8800 억	296098255	N	N	65292	N	N
100	20250108	140239	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11930	100	2	0.85	62745888480	5276183	60.58	11880	12020	11760	15370	8290	11830	11892.29	33.65	0	-228917	12030	11930	11730	11630	11430	11980	11680	8800	3540	1000	8990	10	1	880000000	104984	-71.01	2.38	12	0.60	-168.00	5010.00	12290	20241125	-2.93	6980	20240118	70.92	12020	-0.75	20250108	11220	6.33	20250102	12290	-2.93	20241125	6980	70.92	20240118	0.83	N	010140	1000	8800 억	296098255	N	N	65292	N	N
101	20250108	130240	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11950	120	2	1.01	51357749910	4325143	49.66	11880	12000	11760	15370	8290	11830	11874.23	33.65	0	-328515	12030	11930	11730	11630	11430	11980	11680	8800	3540	1000	8990	10	1	880000000	105160	-71.13	2.39	12	0.49	-168.00	5010.00	12290	20241125	-2.77	6980	20240118	71.20	12000	-0.42	20250108	11220	6.51	20250102	12290	-2.77	20241125	6980	71.20	20240118	0.83	N	010140	1000	8800 억	296098255	N	N	65292	N	N
102	20250108	120236	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11910	80	2	0.68	46502979970	3917997	44.98	11880	12000	11760	15370	8290	11830	11869.07	33.65	0	-335356	12030	11930	11730	11630	11430	11980	11680	8800	3540	1000	8990	10	1	880000000	104808	-70.89	2.38	12	0.45	-168.00	5010.00	12290	20241125	-3.09	6980	20240118	70.63	12000	-0.75	20250108	11220	6.15	20250102	12290	-3.09	20241125	6980	70.63	20240118	0.83	N	010140	1000	8800 억	296098255	N	N	65292	N	N
103	20250108	110236	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11900	70	2	0.59	34788231260	2937636	33.73	11880	11920	11760	15370	8290	11830	11842.25	33.65	0	-489069	12030	11930	11730	11630	11430	11980	11680	8800	3540	1000	8990	10	1	880000000	104720	-70.83	2.38	12	0.33	-168.00	5010.00	12290	20241125	-3.17	6980	20240118	70.49	11920	-0.17	20250108	11220	6.06	20250102	12290	-3.17	20241125	6980	70.49	20240118	0.83	N	010140	1000	8800 억	296098255	N	N	65292	N	N
104	20250108	100236	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11810	-20	5	-0.17	26274996350	2220671	25.50	11880	11920	11760	15370	8290	11830	11832.01	33.65	0	-478887	12030	11930	11730	11630	11430	11980	11680	8800	3540	1000	8990	10	1	880000000	103928	-70.30	2.36	12	0.25	-168.00	5010.00	12290	20241125	-3.91	6980	20240118	69.20	11920	-0.92	20250108	11220	5.26	20250102	12290	-3.91	20241125	6980	69.20	20240118	0.83	N	010140	1000	8800 억	296098255	N	N	65292	N	N
105	20250108	090239	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11850	20	2	0.17	4388788870	370661	4.26	11880	11880	11780	15370	8290	11830	11840.45	33.65	0	-128363	12030	11930	11730	11630	11430	11980	11680	8800	3540	1000	8990	10	1	880000000	104280	-70.54	2.37	12	0.04	-168.00	5010.00	12290	20241125	-3.58	6980	20240118	69.77	11880	-0.25	20250108	11220	5.61	20250102	12290	-3.58	20241125	6980	69.77	20240118	0.83	N	010140	1000	8800 억	296098255	N	N	65292	N	N
106	20250107	160235	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11830	410	2	3.59	100954484680	8597693	270.05	11540	11830	11530	14840	8000	11420	11741.84	33.46	0	1130927	11613	11516	11373	11276	11133	11445	11205	8800	3420	1000	8670	10	1	880000000	104104	-70.42	2.36	12	0.98	-168.00	5010.00	12290	20241125	-3.74	6980	20240118	69.48	11830	0.00	20250107	11220	5.44	20250102	12290	-3.74	20241125	6980	69.48	20240118	0.84	N	010140	1000	8800 억	294405803	N	N	65292	N	N
107	20250107	150237	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11800	380	2	3.33	92732601380	7901872	248.20	11540	11820	11530	14840	8000	11420	11735.53	33.46	0	1053075	11613	11516	11373	11276	11133	11445	11205	8800	3420	1000	8670	10	1	880000000	103840	-70.24	2.36	12	0.90	-168.00	5010.00	12290	20241125	-3.99	6980	20240118	69.05	11820	-0.17	20250107	11220	5.17	20250102	12290	-3.99	20241125	6980	69.05	20240118	0.84	N	010140	1000	8800 억	294405803	N	N	13865	N	N
108	20250107	140235	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11770	350	2	3.06	81475186190	6947604	218.22	11540	11820	11530	14840	8000	11420	11727.10	33.46	0	902849	11613	11516	11373	11276	11133	11445	11205	8800	3420	1000	8670	10	1	880000000	103576	-70.06	2.35	12	0.79	-168.00	5010.00	12290	20241125	-4.23	6980	20240118	68.62	11820	-0.42	20250107	11220	4.90	20250102	12290	-4.23	20241125	6980	68.62	20240118	0.84	N	010140	1000	8800 억	294405803	N	N	13865	N	N
109	20250107	130236	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11750	330	2	2.89	75001306080	6397648	200.95	11540	11820	11530	14840	8000	11420	11723.27	33.46	0	814995	11613	11516	11373	11276	11133	11445	11205	8800	3420	1000	8670	10	1	880000000	103400	-69.94	2.35	12	0.73	-168.00	5010.00	12290	20241125	-4.39	6980	20240118	68.34	11820	-0.59	20250107	11220	4.72	20250102	12290	-4.39	20241125	6980	68.34	20240118	0.84	N	010140	1000	8800 억	294405803	N	N	13865	N	N
110	20250107	120237	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11760	340	2	2.98	70234617700	5992032	188.21	11540	11820	11530	14840	8000	11420	11721.34	33.46	0	702986	11613	11516	11373	11276	11133	11445	11205	8800	3420	1000	8670	10	1	880000000	103488	-70.00	2.35	12	0.68	-168.00	5010.00	12290	20241125	-4.31	6980	20240118	68.48	11820	-0.51	20250107	11220	4.81	20250102	12290	-4.31	20241125	6980	68.48	20240118	0.84	N	010140	1000	8800 억	294405803	N	N	13865	N	N
111	20250107	110235	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11690	270	2	2.36	64468731770	5500706	172.78	11540	11820	11530	14840	8000	11420	11720.09	33.46	0	590889	11613	11516	11373	11276	11133	11445	11205	8800	3420	1000	8670	10	1	880000000	102872	-69.58	2.33	12	0.63	-168.00	5010.00	12290	20241125	-4.88	6980	20240118	67.48	11820	-1.10	20250107	11220	4.19	20250102	12290	-4.88	20241125	6980	67.48	20240118	0.84	N	010140	1000	8800 억	294405803	N	N	13865	N	N
112	20250107	100237	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11810	390	2	3.42	52465995920	4476111	140.59	11540	11820	11530	14840	8000	11420	11721.34	33.46	0	792365	11613	11516	11373	11276	11133	11445	11205	8800	3420	1000	8670	10	1	880000000	103928	-70.30	2.36	12	0.51	-168.00	5010.00	12290	20241125	-3.91	6980	20240118	69.20	11820	-0.08	20250107	11220	5.26	20250102	12290	-3.91	20241125	6980	69.20	20240118	0.84	N	010140	1000	8800 억	294405803	N	N	13865	N	N
113	20250107	090237	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11650	230	2	2.01	4671236690	401023	12.60	11540	11720	11530	14840	8000	11420	11648.36	33.46	0	160185	11613	11516	11373	11276	11133	11445	11205	8800	3420	1000	8670	10	1	880000000	102520	-69.35	2.33	12	0.05	-168.00	5010.00	12290	20241125	-5.21	6980	20240118	66.91	11750	-0.85	20250103	11220	3.83	20250102	12290	-5.21	20241125	6980	66.91	20240118	0.84	N	010140	1000	8800 억	294405803	N	N	13865	N	N
114	20250106	160233	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11420	10	2	0.09	35952363080	3165359	66.61	11430	11470	11230	14830	7990	11410	11357.98	33.48	0	-87311	11930	11670	11490	11230	11050	11580	11140	8800	3420	1000	8670	10	1	880000000	100496	-67.98	2.28	12	0.36	-168.00	5010.00	12290	20241125	-7.08	6980	20240118	63.61	11750	-2.81	20250103	11220	1.78	20250102	12290	-7.08	20241125	6980	63.61	20240118	0.84	N	010140	1000	8800 억	294600607	N	N	13865	N	N
115	20250106	150234	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11410	0	3	0.00	32854183740	2894077	60.90	11430	11470	11230	14830	7990	11410	11352.21	33.48	0	-138310	11930	11670	11490	11230	11050	11580	11140	8800	3420	1000	8670	10	1	880000000	100408	-67.92	2.28	12	0.33	-168.00	5010.00	12290	20241125	-7.16	6980	20240118	63.47	11750	-2.89	20250103	11220	1.69	20250102	12290	-7.16	20241125	6980	63.47	20240118	0.84	N	010140	1000	8800 억	294600607	N	N	7506	N	N
116	20250106	140234	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11410	0	3	0.00	28565107590	2518255	52.99	11430	11470	11230	14830	7990	11410	11343.21	33.48	0	-184823	11930	11670	11490	11230	11050	11580	11140	8800	3420	1000	8670	10	1	880000000	100408	-67.92	2.28	12	0.29	-168.00	5010.00	12290	20241125	-7.16	6980	20240118	63.47	11750	-2.89	20250103	11220	1.69	20250102	12290	-7.16	20241125	6980	63.47	20240118	0.84	N	010140	1000	8800 억	294600607	N	N	7506	N	N
117	20250106	130233	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11450	40	2	0.35	25467066890	2246752	47.28	11430	11470	11230	14830	7990	11410	11335.06	33.48	0	-192488	11930	11670	11490	11230	11050	11580	11140	8800	3420	1000	8670	10	1	880000000	100760	-68.15	2.29	12	0.26	-168.00	5010.00	12290	20241125	-6.83	6980	20240118	64.04	11750	-2.55	20250103	11220	2.05	20250102	12290	-6.83	20241125	6980	64.04	20240118	0.84	N	010140	1000	8800 억	294600607	N	N	7506	N	N
118	20250106	120233	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11380	-30	5	-0.26	22171337590	1957776	41.20	11430	11470	11230	14830	7990	11410	11324.76	33.48	0	-261942	11930	11670	11490	11230	11050	11580	11140	8800	3420	1000	8670	10	1	880000000	100144	-67.74	2.27	12	0.22	-168.00	5010.00	12290	20241125	-7.40	6980	20240118	63.04	11750	-3.15	20250103	11220	1.43	20250102	12290	-7.40	20241125	6980	63.04	20240118	0.84	N	010140	1000	8800 억	294600607	N	N	7506	N	N
119	20250106	110233	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11420	10	2	0.09	19272547360	1703302	35.84	11430	11470	11230	14830	7990	11410	11314.81	33.48	0	-243638	11930	11670	11490	11230	11050	11580	11140	8800	3420	1000	8670	10	1	880000000	100496	-67.98	2.28	12	0.19	-168.00	5010.00	12290	20241125	-7.08	6980	20240118	63.61	11750	-2.81	20250103	11220	1.78	20250102	12290	-7.08	20241125	6980	63.61	20240118	0.84	N	010140	1000	8800 억	294600607	N	N	7506	N	N
120	20250106	100232	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11290	-120	5	-1.05	14194125730	1256145	26.43	11430	11470	11230	14830	7990	11410	11299.75	33.48	0	-221695	11930	11670	11490	11230	11050	11580	11140	8800	3420	1000	8670	10	1	880000000	99352	-67.20	2.25	12	0.14	-168.00	5010.00	12290	20241125	-8.14	6980	20240118	61.75	11750	-3.91	20250103	11220	0.62	20250102	12290	-8.14	20241125	6980	61.75	20240118	0.84	N	010140	1000	8800 억	294600607	N	N	7506	N	N
121	20250106	090230	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11420	10	2	0.09	1495951250	130890	2.75	11430	11470	11400	14830	7990	11410	11429.08	33.48	0	-20087	11930	11670	11490	11230	11050	11580	11140	8800	3420	1000	8670	10	1	880000000	100496	-67.98	2.28	12	0.01	-168.00	5010.00	12290	20241125	-7.08	6980	20240118	63.61	11750	-2.81	20250103	11220	1.78	20250102	12290	-7.08	20241125	6980	63.61	20240118	0.84	N	010140	1000	8800 억	294600607	N	N	7506	N	N
122	20250103	160232	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11410	-90	5	-0.78	54264688130	4723958	113.48	11540	11750	11310	14950	8050	11500	11487.27	33.53	0	-295259	11953	11726	11473	11246	10993	11840	11360	8800	3450	1000	8740	10	1	880000000	100408	-67.92	2.28	12	0.54	-168.00	5010.00	12290	20241125	-7.16	6980	20240118	63.47	11750	-2.89	20250103	11220	1.69	20250102	12290	-7.16	20241125	6980	63.47	20240118	0.84	N	010140	1000	8800 억	295070453	N	N	7506	N	N
123	20250103	150232	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11430	-70	5	-0.61	51208192800	4456310	107.05	11540	11750	11310	14950	8050	11500	11491.16	33.53	0	-262664	11953	11726	11473	11246	10993	11840	11360	8800	3450	1000	8740	10	1	880000000	100584	-68.04	2.28	12	0.51	-168.00	5010.00	12290	20241125	-7.00	6980	20240118	63.75	11750	-2.72	20250103	11220	1.87	20250102	12290	-7.00	20241125	6980	63.75	20240118	0.84	N	010140	1000	8800 억	295070453	N	N	4915	N	N
124	20250103	140232	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11390	-110	5	-0.96	46620392820	4053884	97.39	11540	11750	11310	14950	8050	11500	11500.18	33.53	0	-324004	11953	11726	11473	11246	10993	11840	11360	8800	3450	1000	8740	10	1	880000000	100232	-67.80	2.27	12	0.46	-168.00	5010.00	12290	20241125	-7.32	6980	20240118	63.18	11750	-3.06	20250103	11220	1.52	20250102	12290	-7.32	20241125	6980	63.18	20240118	0.84	N	010140	1000	8800 억	295070453	N	N	4915	N	N
125	20250103	130231	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11430	-70	5	-0.61	41717188460	3624671	87.07	11540	11750	11310	14950	8050	11500	11509.24	33.53	0	-343788	11953	11726	11473	11246	10993	11840	11360	8800	3450	1000	8740	10	1	880000000	100584	-68.04	2.28	12	0.41	-168.00	5010.00	12290	20241125	-7.00	6980	20240118	63.75	11750	-2.72	20250103	11220	1.87	20250102	12290	-7.00	20241125	6980	63.75	20240118	0.84	N	010140	1000	8800 억	295070453	N	N	4915	N	N
126	20250103	120231	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11420	-80	5	-0.70	37739733660	3276101	78.70	11540	11750	11310	14950	8050	11500	11519.72	33.53	0	-305593	11953	11726	11473	11246	10993	11840	11360	8800	3450	1000	8740	10	1	880000000	100496	-67.98	2.28	12	0.37	-168.00	5010.00	12290	20241125	-7.08	6980	20240118	63.61	11750	-2.81	20250103	11220	1.78	20250102	12290	-7.08	20241125	6980	63.61	20240118	0.84	N	010140	1000	8800 억	295070453	N	N	4915	N	N
127	20250103	110232	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11390	-110	5	-0.96	31606278090	2736195	65.73	11540	11750	11380	14950	8050	11500	11551.20	33.53	0	-285751	11953	11726	11473	11246	10993	11840	11360	8800	3450	1000	8740	10	1	880000000	100232	-67.80	2.27	12	0.31	-168.00	5010.00	12290	20241125	-7.32	6980	20240118	63.18	11750	-3.06	20250103	11220	1.52	20250102	12290	-7.32	20241125	6980	63.18	20240118	0.84	N	010140	1000	8800 억	295070453	N	N	4915	N	N
128	20250103	100231	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11550	50	2	0.43	20726897920	1785332	42.89	11540	11750	11500	14950	8050	11500	11609.62	33.53	0	-91291	11953	11726	11473	11246	10993	11840	11360	8800	3450	1000	8740	10	1	880000000	101640	-68.75	2.31	12	0.20	-168.00	5010.00	12290	20241125	-6.02	6980	20240118	65.47	11750	-1.70	20250103	11220	2.94	20250102	12290	-6.02	20241125	6980	65.47	20240118	0.84	N	010140	1000	8800 억	295070453	N	N	4915	N	N
129	20250103	090232	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11640	140	2	1.22	1456480840	125528	3.02	11540	11680	11520	14950	8050	11500	11603.78	33.53	0	25171	11953	11726	11473	11246	10993	11840	11360	8800	3450	1000	8740	10	1	880000000	102432	-69.29	2.32	12	0.01	-168.00	5010.00	12290	20241125	-5.29	6980	20240118	66.76	11700	-0.51	20250102	11220	3.74	20250102	12290	-5.29	20241125	6980	66.76	20240118	0.84	N	010140	1000	8800 억	295070453	N	N	4915	N	N
130	20250102	160231	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11500	200	2	1.77	47734711840	4146441	123.32	11260	11700	11220	14690	7910	11300	11512.28	33.49	0	581662	11580	11440	11310	11170	11040	11510	11240	8800	3390	1000	8580	10	1	880000000	101200	-68.45	2.30	12	0.47	-168.00	5010.00	12290	20241125	-6.43	6980	20240118	64.76	11700	-1.71	20250102	11220	2.50	20250102	12290	-6.43	20241125	6980	64.76	20240118	0.86	N	010140	1000	8800 억	294706219	N	N	4915	N	N
131	20250102	150231	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11520	220	2	1.95	43895487480	3812776	113.40	11260	11700	11220	14690	7910	11300	11512.80	33.49	0	557671	11580	11440	11310	11170	11040	11510	11240	8800	3390	1000	8580	10	1	880000000	101376	-68.57	2.30	12	0.43	-168.00	5010.00	12290	20241125	-6.27	6980	20240118	65.04	11700	-1.54	20250102	11220	2.67	20250102	12290	-6.27	20241125	6980	65.04	20240118	0.86	N	010140	1000	8800 억	294706219	N	N	14695	N	N
132	20250102	140229	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11500	200	2	1.77	38466690560	3342006	99.40	11260	11700	11220	14690	7910	11300	11510.13	33.49	0	594388	11580	11440	11310	11170	11040	11510	11240	8800	3390	1000	8580	10	1	880000000	101200	-68.45	2.30	12	0.38	-168.00	5010.00	12290	20241125	-6.43	6980	20240118	64.76	11700	-1.71	20250102	11220	2.50	20250102	12290	-6.43	20241125	6980	64.76	20240118	0.86	N	010140	1000	8800 억	294706219	N	N	14695	N	N
133	20250102	130230	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11510	210	2	1.86	35375968360	3073516	91.41	11260	11700	11220	14690	7910	11300	11510.01	33.49	0	526076	11580	11440	11310	11170	11040	11510	11240	8800	3390	1000	8580	10	1	880000000	101288	-68.51	2.30	12	0.35	-168.00	5010.00	12290	20241125	-6.35	6980	20240118	64.90	11700	-1.62	20250102	11220	2.58	20250102	12290	-6.35	20241125	6980	64.90	20240118	0.86	N	010140	1000	8800 억	294706219	N	N	14695	N	N
134	20250102	120231	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11500	200	2	1.77	32038958050	2783653	82.79	11260	11700	11220	14690	7910	11300	11509.77	33.49	0	484464	11580	11440	11310	11170	11040	11510	11240	8800	3390	1000	8580	10	1	880000000	101200	-68.45	2.30	12	0.32	-168.00	5010.00	12290	20241125	-6.43	6980	20240118	64.76	11700	-1.71	20250102	11220	2.50	20250102	12290	-6.43	20241125	6980	64.76	20240118	0.86	N	010140	1000	8800 억	294706219	N	N	14695	N	N
135	20250102	110223	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11600	300	2	2.65	24602322150	2137597	63.58	11260	11700	11220	14690	7910	11300	11509.45	33.49	0	526781	11580	11440	11310	11170	11040	11510	11240	8800	3390	1000	8580	10	1	880000000	102080	-69.05	2.32	12	0.24	-168.00	5010.00	12290	20241125	-5.61	6980	20240118	66.19	11700	-0.85	20250102	11220	3.39	20250102	12290	-5.61	20241125	6980	66.19	20240118	0.86	N	010140	1000	8800 억	294706219	N	N	14695	N	N
136	20250102	100229	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11320	20	2	0.18	1735392600	153868	4.58	11260	11330	11260	14690	7910	11300	11278.29	33.49	0	19804	11580	11440	11310	11170	11040	11510	11240	8800	3390	1000	8580	10	1	880000000	99616	-67.38	2.26	12	0.02	-168.00	5010.00	12290	20241125	-7.89	6980	20240118	62.18	11330	-0.09	20250102	11260	0.53	20250102	12290	-7.89	20241125	6980	62.18	20240118	0.86	N	010140	1000	8800 억	294706219	N	N	14695	N	N
137	20250102	090228	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	33.49	0	0	11580	11440	11310	11170	11040	11510	11240	8800	3390	1000	8580	10	1	880000000	99440	-67.26	2.26	12	0.00	-168.00	5010.00	12290	20241125	-8.06	6980	20240118	61.89	0	0.00	0	0	0.00	0	12290	-8.06	20241125	6980	61.89	20240118	0.86	N	010140	1000	8800 억	294706219	N	N	14695	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History