KissMeData/011210/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160257	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39950	550	2	1.40	2082640050	52049	100.65	39450	40400	39450	51200	27600	39400	40013.20	15.51	3863	40533	39966	39683	39116	38833	39825	38975	1360	11800	5000	29940	50	1	27195083	10864	11.88	0.31	12	0.19	3363.00	128326.00	67000	20240205	-40.37	36400	20241206	9.75	41200	-3.03	20250116	37850	5.55	20250102	67000	-40.37	20240205	36400	9.75	20241206	0.83	N	011210	5000	1359 억	4219145	N	N	287	N	N
3	20250124	150258	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40100	700	2	1.78	1836102450	45891	88.75	39450	40400	39450	51200	27600	39400	40010.08	15.51	5408	40533	39966	39683	39116	38833	39825	38975	1360	11800	5000	29940	50	1	27195083	10905	11.92	0.31	12	0.17	3363.00	128326.00	67000	20240205	-40.15	36400	20241206	10.16	41200	-2.67	20250116	37850	5.94	20250102	67000	-40.15	20240205	36400	10.16	20241206	0.83	N	011210	5000	1359 억	4219145	N	N	685	N	N
4	20250124	140258	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40000	600	2	1.52	1588764250	39714	76.80	39450	40400	39450	51200	27600	39400	40005.14	15.51	5228	40533	39966	39683	39116	38833	39825	38975	1360	11800	5000	29940	50	1	27195083	10878	11.89	0.31	12	0.15	3363.00	128326.00	67000	20240205	-40.30	36400	20241206	9.89	41200	-2.91	20250116	37850	5.68	20250102	67000	-40.30	20240205	36400	9.89	20241206	0.83	N	011210	5000	1359 억	4219145	N	N	685	N	N
5	20250124	130259	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40050	650	2	1.65	1309163150	32723	63.28	39450	40400	39450	51200	27600	39400	40007.43	15.51	3585	40533	39966	39683	39116	38833	39825	38975	1360	11800	5000	29940	50	1	27195083	10892	11.91	0.31	12	0.12	3363.00	128326.00	67000	20240205	-40.22	36400	20241206	10.03	41200	-2.79	20250116	37850	5.81	20250102	67000	-40.22	20240205	36400	10.03	20241206	0.83	N	011210	5000	1359 억	4219145	N	N	685	N	N
6	20250124	120257	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40000	600	2	1.52	1213375700	30332	58.66	39450	40400	39450	51200	27600	39400	40003.16	15.51	2945	40533	39966	39683	39116	38833	39825	38975	1360	11800	5000	29940	50	1	27195083	10878	11.89	0.31	12	0.11	3363.00	128326.00	67000	20240205	-40.30	36400	20241206	9.89	41200	-2.91	20250116	37850	5.68	20250102	67000	-40.30	20240205	36400	9.89	20241206	0.83	N	011210	5000	1359 억	4219145	N	N	685	N	N
7	20250124	110259	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39800	400	2	1.02	1043296300	26076	50.43	39450	40400	39450	51200	27600	39400	40009.83	15.51	1058	40533	39966	39683	39116	38833	39825	38975	1360	11800	5000	29940	50	1	27195083	10824	11.83	0.31	12	0.10	3363.00	128326.00	67000	20240205	-40.60	36400	20241206	9.34	41200	-3.40	20250116	37850	5.15	20250102	67000	-40.60	20240205	36400	9.34	20241206	0.83	N	011210	5000	1359 억	4219145	N	N	685	N	N
8	20250124	100258	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40250	850	2	2.16	662881800	16574	32.05	39450	40400	39450	51200	27600	39400	39995.28	15.51	4050	40533	39966	39683	39116	38833	39825	38975	1360	11800	5000	29940	50	1	27195083	10946	11.97	0.31	12	0.06	3363.00	128326.00	67000	20240205	-39.93	36400	20241206	10.58	41200	-2.31	20250116	37850	6.34	20250102	67000	-39.93	20240205	36400	10.58	20241206	0.83	N	011210	5000	1359 억	4219145	N	N	685	N	N
9	20250124	090258	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39550	150	2	0.38	12482550	316	0.61	39450	39550	39450	51200	27600	39400	39501.74	15.51	-6	40533	39966	39683	39116	38833	39825	38975	1360	11800	5000	29940	50	1	27195083	10756	11.76	0.31	12	0.00	3363.00	128326.00	67000	20240205	-40.97	36400	20241206	8.65	41200	-4.00	20250116	37850	4.49	20250102	67000	-40.97	20240205	36400	8.65	20241206	0.83	N	011210	5000	1359 억	4219145	N	N	685	N	N
10	20250123	160259	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39400	-650	5	-1.62	2049297450	51678	108.10	40250	40250	39400	52000	28050	40050	39655.15	15.56	-15339	40983	40516	40133	39666	39283	40325	39475	1360	11950	5000	30430	50	1	27195083	10715	11.72	0.31	12	0.19	3363.00	128326.00	67000	20240205	-41.19	36400	20241206	8.24	41200	-4.37	20250116	37850	4.10	20250102	67000	-41.19	20240205	36400	8.24	20241206	0.83	N	011210	5000	1359 억	4232675	N	N	685	N	N
11	20250123	150256	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39500	-550	5	-1.37	1898243700	47848	100.09	40250	40250	39450	52000	28050	40050	39672.37	15.56	-14464	40983	40516	40133	39666	39283	40325	39475	1360	11950	5000	30430	50	1	27195083	10742	11.75	0.31	12	0.18	3363.00	128326.00	67000	20240205	-41.04	36400	20241206	8.52	41200	-4.13	20250116	37850	4.36	20250102	67000	-41.04	20240205	36400	8.52	20241206	0.83	N	011210	5000	1359 억	4232675	N	N	199	N	N
12	20250123	140258	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39500	-550	5	-1.37	1635622800	41232	86.25	40250	40250	39450	52000	28050	40050	39668.77	15.56	-15376	40983	40516	40133	39666	39283	40325	39475	1360	11950	5000	30430	50	1	27195083	10742	11.75	0.31	12	0.15	3363.00	128326.00	67000	20240205	-41.04	36400	20241206	8.52	41200	-4.13	20250116	37850	4.36	20250102	67000	-41.04	20240205	36400	8.52	20241206	0.83	N	011210	5000	1359 억	4232675	N	N	199	N	N
13	20250123	130256	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39600	-450	5	-1.12	1449596850	36523	76.40	40250	40250	39450	52000	28050	40050	39689.97	15.56	-12292	40983	40516	40133	39666	39283	40325	39475	1360	11950	5000	30430	50	1	27195083	10769	11.78	0.31	12	0.13	3363.00	128326.00	67000	20240205	-40.90	36400	20241206	8.79	41200	-3.88	20250116	37850	4.62	20250102	67000	-40.90	20240205	36400	8.79	20241206	0.83	N	011210	5000	1359 억	4232675	N	N	199	N	N
14	20250123	120257	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39500	-550	5	-1.37	1292772050	32553	68.10	40250	40250	39450	52000	28050	40050	39712.84	15.56	-9814	40983	40516	40133	39666	39283	40325	39475	1360	11950	5000	30430	50	1	27195083	10742	11.75	0.31	12	0.12	3363.00	128326.00	67000	20240205	-41.04	36400	20241206	8.52	41200	-4.13	20250116	37850	4.36	20250102	67000	-41.04	20240205	36400	8.52	20241206	0.83	N	011210	5000	1359 억	4232675	N	N	199	N	N
15	20250123	110258	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39500	-550	5	-1.37	1109442000	27915	58.39	40250	40250	39450	52000	28050	40050	39743.58	15.56	-8796	40983	40516	40133	39666	39283	40325	39475	1360	11950	5000	30430	50	1	27195083	10742	11.75	0.31	12	0.10	3363.00	128326.00	67000	20240205	-41.04	36400	20241206	8.52	41200	-4.13	20250116	37850	4.36	20250102	67000	-41.04	20240205	36400	8.52	20241206	0.83	N	011210	5000	1359 억	4232675	N	N	199	N	N
16	20250123	100256	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39700	-350	5	-0.87	713764300	17917	37.48	40250	40250	39600	52000	28050	40050	39837.27	15.56	-3209	40983	40516	40133	39666	39283	40325	39475	1360	11950	5000	30430	50	1	27195083	10796	11.80	0.31	12	0.07	3363.00	128326.00	67000	20240205	-40.75	36400	20241206	9.07	41200	-3.64	20250116	37850	4.89	20250102	67000	-40.75	20240205	36400	9.07	20241206	0.83	N	011210	5000	1359 억	4232675	N	N	199	N	N
17	20250123	090256	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39900	-150	5	-0.37	37142600	927	1.94	40250	40250	39900	52000	28050	40050	40067.53	15.56	-642	40983	40516	40133	39666	39283	40325	39475	1360	11950	5000	30430	50	1	27195083	10851	11.86	0.31	12	0.00	3363.00	128326.00	67000	20240205	-40.45	36400	20241206	9.62	41200	-3.16	20250116	37850	5.42	20250102	67000	-40.45	20240205	36400	9.62	20241206	0.83	N	011210	5000	1359 억	4232675	N	N	199	N	N
18	20250122	160256	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40050	-200	5	-0.50	1913300250	47758	79.51	40550	40600	39750	52300	28200	40250	40062.41	15.62	-14140	41550	40900	40350	39700	39150	40625	39425	1360	12050	5000	30590	50	1	27195083	10892	11.91	0.31	12	0.18	3363.00	128326.00	67000	20240205	-40.22	36400	20241206	10.03	41200	-2.79	20250116	37850	5.81	20250102	67000	-40.22	20240205	36400	10.03	20241206	0.83	N	011210	5000	1359 억	4246619	N	N	199	N	N
19	20250122	150256	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40100	-150	5	-0.37	1740052550	43435	72.31	40550	40600	39750	52300	28200	40250	40061.07	15.62	-12744	41550	40900	40350	39700	39150	40625	39425	1360	12050	5000	30590	50	1	27195083	10905	11.92	0.31	12	0.16	3363.00	128326.00	67000	20240205	-40.15	36400	20241206	10.16	41200	-2.67	20250116	37850	5.94	20250102	67000	-40.15	20240205	36400	10.16	20241206	0.83	N	011210	5000	1359 억	4246619	N	N	220	N	N
20	20250122	140254	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40300	50	2	0.12	1571462450	39240	65.33	40550	40600	39750	52300	28200	40250	40047.46	15.62	-11874	41550	40900	40350	39700	39150	40625	39425	1360	12050	5000	30590	50	1	27195083	10960	11.98	0.31	12	0.14	3363.00	128326.00	67000	20240205	-39.85	36400	20241206	10.71	41200	-2.18	20250116	37850	6.47	20250102	67000	-39.85	20240205	36400	10.71	20241206	0.83	N	011210	5000	1359 억	4246619	N	N	220	N	N
21	20250122	130256	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39950	-300	5	-0.75	1168926450	29216	48.64	40550	40600	39750	52300	28200	40250	40009.80	15.62	-10077	41550	40900	40350	39700	39150	40625	39425	1360	12050	5000	30590	50	1	27195083	10864	11.88	0.31	12	0.11	3363.00	128326.00	67000	20240205	-40.37	36400	20241206	9.75	41200	-3.03	20250116	37850	5.55	20250102	67000	-40.37	20240205	36400	9.75	20241206	0.83	N	011210	5000	1359 억	4246619	N	N	220	N	N
22	20250122	120255	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39950	-300	5	-0.75	911318100	22768	37.91	40550	40600	39750	52300	28200	40250	40026.27	15.62	-7892	41550	40900	40350	39700	39150	40625	39425	1360	12050	5000	30590	50	1	27195083	10864	11.88	0.31	12	0.08	3363.00	128326.00	67000	20240205	-40.37	36400	20241206	9.75	41200	-3.03	20250116	37850	5.55	20250102	67000	-40.37	20240205	36400	9.75	20241206	0.83	N	011210	5000	1359 억	4246619	N	N	220	N	N
23	20250122	110255	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40150	-100	5	-0.25	758124950	18944	31.54	40550	40600	39750	52300	28200	40250	40019.26	15.62	-6711	41550	40900	40350	39700	39150	40625	39425	1360	12050	5000	30590	50	1	27195083	10919	11.94	0.31	12	0.07	3363.00	128326.00	67000	20240205	-40.07	36400	20241206	10.30	41200	-2.55	20250116	37850	6.08	20250102	67000	-40.07	20240205	36400	10.30	20241206	0.83	N	011210	5000	1359 억	4246619	N	N	220	N	N
24	20250122	100255	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39900	-350	5	-0.87	551284100	13791	22.96	40550	40600	39750	52300	28200	40250	39974.19	15.62	-6325	41550	40900	40350	39700	39150	40625	39425	1360	12050	5000	30590	50	1	27195083	10851	11.86	0.31	12	0.05	3363.00	128326.00	67000	20240205	-40.45	36400	20241206	9.62	41200	-3.16	20250116	37850	5.42	20250102	67000	-40.45	20240205	36400	9.62	20241206	0.83	N	011210	5000	1359 억	4246619	N	N	220	N	N
25	20250122	090256	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40200	-50	5	-0.12	33290650	824	1.37	40550	40600	40200	52300	28200	40250	40401.27	15.62	-201	41550	40900	40350	39700	39150	40625	39425	1360	12050	5000	30590	50	1	27195083	10932	11.95	0.31	12	0.00	3363.00	128326.00	67000	20240205	-40.00	36400	20241206	10.44	41200	-2.43	20250116	37850	6.21	20250102	67000	-40.00	20240205	36400	10.44	20241206	0.83	N	011210	5000	1359 억	4246619	N	N	220	N	N
26	20250121	160254	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40250	-50	5	-0.12	2418778950	60024	154.03	40300	41000	39800	52300	28250	40300	40296.87	15.64	-6138	40700	40500	40100	39900	39500	40600	40000	1360	12000	5000	30620	50	1	27195083	10946	11.97	0.31	12	0.22	3363.00	128326.00	67000	20240205	-39.93	36400	20241206	10.58	41200	-2.31	20250116	37850	6.34	20250102	67000	-39.93	20240205	36400	10.58	20241206	0.83	N	011210	5000	1359 억	4252203	N	N	220	N	N
27	20250121	150255	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40300	0	3	0.00	2294659100	56944	146.12	40300	41000	39800	52300	28250	40300	40296.77	15.64	-4698	40700	40500	40100	39900	39500	40600	40000	1360	12000	5000	30620	50	1	27195083	10960	11.98	0.31	12	0.21	3363.00	128326.00	67000	20240205	-39.85	36400	20241206	10.71	41200	-2.18	20250116	37850	6.47	20250102	67000	-39.85	20240205	36400	10.71	20241206	0.83	N	011210	5000	1359 억	4252203	N	N	235	N	N
28	20250121	140255	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40500	200	2	0.50	1965468900	48802	125.23	40300	41000	39800	52300	28250	40300	40274.35	15.64	-1891	40700	40500	40100	39900	39500	40600	40000	1360	12000	5000	30620	50	1	27195083	11014	12.04	0.32	12	0.18	3363.00	128326.00	67000	20240205	-39.55	36400	20241206	11.26	41200	-1.70	20250116	37850	7.00	20250102	67000	-39.55	20240205	36400	11.26	20241206	0.83	N	011210	5000	1359 억	4252203	N	N	235	N	N
29	20250121	130255	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40400	100	2	0.25	1563963150	38870	99.74	40300	41000	39800	52300	28250	40300	40235.74	15.64	-1529	40700	40500	40100	39900	39500	40600	40000	1360	12000	5000	30620	50	1	27195083	10987	12.01	0.31	12	0.14	3363.00	128326.00	67000	20240205	-39.70	36400	20241206	10.99	41200	-1.94	20250116	37850	6.74	20250102	67000	-39.70	20240205	36400	10.99	20241206	0.83	N	011210	5000	1359 억	4252203	N	N	235	N	N
30	20250121	120250	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40100	-200	5	-0.50	1351671400	33597	86.21	40300	41000	39800	52300	28250	40300	40231.91	15.64	-1642	40700	40500	40100	39900	39500	40600	40000	1360	12000	5000	30620	50	1	27195083	10905	11.92	0.31	12	0.12	3363.00	128326.00	67000	20240205	-40.15	36400	20241206	10.16	41200	-2.67	20250116	37850	5.94	20250102	67000	-40.15	20240205	36400	10.16	20241206	0.83	N	011210	5000	1359 억	4252203	N	N	235	N	N
31	20250121	110245	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39850	-450	5	-1.12	1156562350	28714	73.68	40300	41000	39800	52300	28250	40300	40278.69	15.64	-1542	40700	40500	40100	39900	39500	40600	40000	1360	12000	5000	30620	50	1	27195083	10837	11.85	0.31	12	0.11	3363.00	128326.00	67000	20240205	-40.52	36400	20241206	9.48	41200	-3.28	20250116	37850	5.28	20250102	67000	-40.52	20240205	36400	9.48	20241206	0.83	N	011210	5000	1359 억	4252203	N	N	235	N	N
32	20250121	100242	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40250	-50	5	-0.12	805634850	19921	51.12	40300	41000	39800	52300	28250	40300	40441.49	15.64	287	40700	40500	40100	39900	39500	40600	40000	1360	12000	5000	30620	50	1	27195083	10946	11.97	0.31	12	0.07	3363.00	128326.00	67000	20240205	-39.93	36400	20241206	10.58	41200	-2.31	20250116	37850	6.34	20250102	67000	-39.93	20240205	36400	10.58	20241206	0.83	N	011210	5000	1359 억	4252203	N	N	235	N	N
33	20250121	090255	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40750	450	2	1.12	157918350	3898	10.00	40300	40850	40200	52300	28250	40300	40512.66	15.64	1117	40700	40500	40100	39900	39500	40600	40000	1360	12000	5000	30620	50	1	27195083	11082	12.12	0.32	12	0.01	3363.00	128326.00	67000	20240205	-39.18	36400	20241206	11.95	41200	-1.09	20250116	37850	7.66	20250102	67000	-39.18	20240205	36400	11.95	20241206	0.83	N	011210	5000	1359 억	4252203	N	N	235	N	N
34	20250120	160253	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40300	200	2	0.50	1558837500	38915	67.78	40000	40300	39700	52100	28100	40100	40057.43	15.65	-2237	40766	40432	39966	39632	39166	40600	39800	1360	12000	5000	30470	50	1	27195083	10960	11.98	0.31	12	0.14	3363.00	128326.00	67000	20240205	-39.85	36400	20241206	10.71	41200	-2.18	20250116	37850	6.47	20250102	67000	-39.85	20240205	36400	10.71	20241206	0.81	N	011210	5000	1359 억	4255122	N	N	235	N	N
35	20250120	150255	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40200	100	2	0.25	1338573900	33430	58.22	40000	40250	39700	52100	28100	40100	40041.10	15.65	-3203	40766	40432	39966	39632	39166	40600	39800	1360	12000	5000	30470	50	1	27195083	10932	11.95	0.31	12	0.12	3363.00	128326.00	67000	20240205	-40.00	36400	20241206	10.44	41200	-2.43	20250116	37850	6.21	20250102	67000	-40.00	20240205	36400	10.44	20241206	0.81	N	011210	5000	1359 억	4255122	N	N	850	N	N
36	20250120	140254	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40150	50	2	0.12	990769000	24759	43.12	40000	40250	39700	52100	28100	40100	40016.52	15.65	-1851	40766	40432	39966	39632	39166	40600	39800	1360	12000	5000	30470	50	1	27195083	10919	11.94	0.31	12	0.09	3363.00	128326.00	67000	20240205	-40.07	36400	20241206	10.30	41200	-2.55	20250116	37850	6.08	20250102	67000	-40.07	20240205	36400	10.30	20241206	0.81	N	011210	5000	1359 억	4255122	N	N	850	N	N
37	20250120	130253	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40200	100	2	0.25	902663200	22567	39.30	40000	40200	39700	52100	28100	40100	39999.26	15.65	-2146	40766	40432	39966	39632	39166	40600	39800	1360	12000	5000	30470	50	1	27195083	10932	11.95	0.31	12	0.08	3363.00	128326.00	67000	20240205	-40.00	36400	20241206	10.44	41200	-2.43	20250116	37850	6.21	20250102	67000	-40.00	20240205	36400	10.44	20241206	0.81	N	011210	5000	1359 억	4255122	N	N	850	N	N
38	20250120	120254	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40100	0	3	0.00	786111050	19664	34.25	40000	40200	39700	52100	28100	40100	39977.17	15.65	-2204	40766	40432	39966	39632	39166	40600	39800	1360	12000	5000	30470	50	1	27195083	10905	11.92	0.31	12	0.07	3363.00	128326.00	67000	20240205	-40.15	36400	20241206	10.16	41200	-2.67	20250116	37850	5.94	20250102	67000	-40.15	20240205	36400	10.16	20241206	0.81	N	011210	5000	1359 억	4255122	N	N	850	N	N
39	20250120	110254	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40050	-50	5	-0.12	644539850	16134	28.10	40000	40200	39700	52100	28100	40100	39949.17	15.65	-3556	40766	40432	39966	39632	39166	40600	39800	1360	12000	5000	30470	50	1	27195083	10892	11.91	0.31	12	0.06	3363.00	128326.00	67000	20240205	-40.22	36400	20241206	10.03	41200	-2.79	20250116	37850	5.81	20250102	67000	-40.22	20240205	36400	10.03	20241206	0.81	N	011210	5000	1359 억	4255122	N	N	850	N	N
40	20250120	100254	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39950	-150	5	-0.37	480420150	12024	20.94	40000	40200	39700	52100	28100	40100	39955.10	15.65	-2666	40766	40432	39966	39632	39166	40600	39800	1360	12000	5000	30470	50	1	27195083	10864	11.88	0.31	12	0.04	3363.00	128326.00	67000	20240205	-40.37	36400	20241206	9.75	41200	-3.03	20250116	37850	5.55	20250102	67000	-40.37	20240205	36400	9.75	20241206	0.81	N	011210	5000	1359 억	4255122	N	N	850	N	N
41	20250120	090254	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40000	-100	5	-0.25	41861850	1049	1.83	40000	40100	39800	52100	28100	40100	39906.43	15.65	-960	40766	40432	39966	39632	39166	40600	39800	1360	12000	5000	30470	50	1	27195083	10878	11.89	0.31	12	0.00	3363.00	128326.00	67000	20240205	-40.30	36400	20241206	9.89	41200	-2.91	20250116	37850	5.68	20250102	67000	-40.30	20240205	36400	9.89	20241206	0.81	N	011210	5000	1359 억	4255122	N	N	850	N	N
42	20250117	160253	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40100	50	2	0.12	2284557400	57096	80.88	39850	40300	39500	52000	28050	40050	40012.53	15.60	8345	41650	40850	40400	39600	39150	40625	39375	1360	11950	5000	30430	50	1	27195083	10905	11.92	0.31	12	0.21	3363.00	128326.00	67000	20240205	-40.15	36400	20241206	10.16	41200	-2.67	20250116	37850	5.94	20250102	67000	-40.15	20240205	36400	10.16	20241206	0.83	N	011210	5000	1359 억	4243033	N	N	850	N	N
43	20250117	150253	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40000	-50	5	-0.12	2106495350	52653	74.58	39850	40300	39500	52000	28050	40050	40007.13	15.60	7158	41650	40850	40400	39600	39150	40625	39375	1360	11950	5000	30430	50	1	27195083	10878	11.89	0.31	12	0.19	3363.00	128326.00	67000	20240205	-40.30	36400	20241206	9.89	41200	-2.91	20250116	37850	5.68	20250102	67000	-40.30	20240205	36400	9.89	20241206	0.83	N	011210	5000	1359 억	4243033	N	N	676	N	N
44	20250117	140253	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40100	50	2	0.12	1872465650	46807	66.30	39850	40300	39500	52000	28050	40050	40003.97	15.60	6670	41650	40850	40400	39600	39150	40625	39375	1360	11950	5000	30430	50	1	27195083	10905	11.92	0.31	12	0.17	3363.00	128326.00	67000	20240205	-40.15	36400	20241206	10.16	41200	-2.67	20250116	37850	5.94	20250102	67000	-40.15	20240205	36400	10.16	20241206	0.83	N	011210	5000	1359 억	4243033	N	N	676	N	N
45	20250117	130253	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40150	100	2	0.25	1625991100	40663	57.60	39850	40300	39500	52000	28050	40050	39986.99	15.60	6290	41650	40850	40400	39600	39150	40625	39375	1360	11950	5000	30430	50	1	27195083	10919	11.94	0.31	12	0.15	3363.00	128326.00	67000	20240205	-40.07	36400	20241206	10.30	41200	-2.55	20250116	37850	6.08	20250102	67000	-40.07	20240205	36400	10.30	20241206	0.83	N	011210	5000	1359 억	4243033	N	N	676	N	N
46	20250117	120253	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40050	0	3	0.00	1350785050	33804	47.88	39850	40300	39500	52000	28050	40050	39959.33	15.60	5567	41650	40850	40400	39600	39150	40625	39375	1360	11950	5000	30430	50	1	27195083	10892	11.91	0.31	12	0.12	3363.00	128326.00	67000	20240205	-40.22	36400	20241206	10.03	41200	-2.79	20250116	37850	5.81	20250102	67000	-40.22	20240205	36400	10.03	20241206	0.83	N	011210	5000	1359 억	4243033	N	N	676	N	N
47	20250117	110254	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39950	-100	5	-0.25	1028871950	25782	36.52	39850	40150	39500	52000	28050	40050	39906.60	15.60	4918	41650	40850	40400	39600	39150	40625	39375	1360	11950	5000	30430	50	1	27195083	10864	11.88	0.31	12	0.09	3363.00	128326.00	67000	20240205	-40.37	36400	20241206	9.75	41200	-3.03	20250116	37850	5.55	20250102	67000	-40.37	20240205	36400	9.75	20241206	0.83	N	011210	5000	1359 억	4243033	N	N	676	N	N
48	20250117	100254	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40150	100	2	0.25	689908350	17311	24.52	39850	40150	39500	52000	28050	40050	39853.75	15.60	3223	41650	40850	40400	39600	39150	40625	39375	1360	11950	5000	30430	50	1	27195083	10919	11.94	0.31	12	0.06	3363.00	128326.00	67000	20240205	-40.07	36400	20241206	10.30	41200	-2.55	20250116	37850	6.08	20250102	67000	-40.07	20240205	36400	10.30	20241206	0.83	N	011210	5000	1359 억	4243033	N	N	676	N	N
49	20250117	090254	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39900	-150	5	-0.37	21282850	534	0.76	39850	39900	39850	52000	28050	40050	39855.52	15.60	-29	41650	40850	40400	39600	39150	40625	39375	1360	11950	5000	30430	50	1	27195083	10851	11.86	0.31	12	0.00	3363.00	128326.00	67000	20240205	-40.45	36400	20241206	9.62	41200	-3.16	20250116	37850	5.42	20250102	67000	-40.45	20240205	36400	9.62	20241206	0.83	N	011210	5000	1359 억	4243033	N	N	676	N	N
50	20250116	160253	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40050	-700	5	-1.72	2822708750	70028	86.74	41200	41200	39950	52900	28550	40750	40308.73	15.64	-13421	41483	41116	40733	40366	39983	41300	40550	1360	12150	5000	30970	50	1	27195083	10892	11.91	0.31	12	0.26	3363.00	128326.00	67000	20240205	-40.22	36400	20241206	10.03	41200	-2.79	20250116	37850	5.81	20250102	67000	-40.22	20240205	36400	10.03	20241206	0.83	N	011210	5000	1359 억	4254289	N	N	676	N	N
51	20250116	150241	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40050	-700	5	-1.72	2563798400	63569	78.74	41200	41200	39950	52900	28550	40750	40330.95	15.64	-12704	41483	41116	40733	40366	39983	41300	40550	1360	12150	5000	30970	50	1	27195083	10892	11.91	0.31	12	0.23	3363.00	128326.00	67000	20240205	-40.22	36400	20241206	10.03	41200	-2.79	20250116	37850	5.81	20250102	67000	-40.22	20240205	36400	10.03	20241206	0.83	N	011210	5000	1359 억	4254289	N	N	183	N	N
52	20250116	140254	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40050	-700	5	-1.72	2128883400	52703	65.28	41200	41200	39950	52900	28550	40750	40393.97	15.64	-10060	41483	41116	40733	40366	39983	41300	40550	1360	12150	5000	30970	50	1	27195083	10892	11.91	0.31	12	0.19	3363.00	128326.00	67000	20240205	-40.22	36400	20241206	10.03	41200	-2.79	20250116	37850	5.81	20250102	67000	-40.22	20240205	36400	10.03	20241206	0.83	N	011210	5000	1359 억	4254289	N	N	183	N	N
53	20250116	130254	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40250	-500	5	-1.23	1656314600	40922	50.69	41200	41200	40200	52900	28550	40750	40474.92	15.64	-8033	41483	41116	40733	40366	39983	41300	40550	1360	12150	5000	30970	50	1	27195083	10946	11.97	0.31	12	0.15	3363.00	128326.00	67000	20240205	-39.93	36400	20241206	10.58	41200	-2.31	20250116	37850	6.34	20250102	67000	-39.93	20240205	36400	10.58	20241206	0.83	N	011210	5000	1359 억	4254289	N	N	183	N	N
54	20250116	120254	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40200	-550	5	-1.35	1458644400	36016	44.61	41200	41200	40200	52900	28550	40750	40499.90	15.64	-7310	41483	41116	40733	40366	39983	41300	40550	1360	12150	5000	30970	50	1	27195083	10932	11.95	0.31	12	0.13	3363.00	128326.00	67000	20240205	-40.00	36400	20241206	10.44	41200	-2.43	20250116	37850	6.21	20250102	67000	-40.00	20240205	36400	10.44	20241206	0.83	N	011210	5000	1359 억	4254289	N	N	183	N	N
55	20250116	110254	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40250	-500	5	-1.23	1161558250	28641	35.48	41200	41200	40250	52900	28550	40750	40555.79	15.64	-5500	41483	41116	40733	40366	39983	41300	40550	1360	12150	5000	30970	50	1	27195083	10946	11.97	0.31	12	0.11	3363.00	128326.00	67000	20240205	-39.93	36400	20241206	10.58	41200	-2.31	20250116	37850	6.34	20250102	67000	-39.93	20240205	36400	10.58	20241206	0.83	N	011210	5000	1359 억	4254289	N	N	183	N	N
56	20250116	100254	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40550	-200	5	-0.49	667357100	16412	20.33	41200	41200	40500	52900	28550	40750	40662.75	15.64	-4821	41483	41116	40733	40366	39983	41300	40550	1360	12150	5000	30970	50	1	27195083	11028	12.06	0.32	12	0.06	3363.00	128326.00	67000	20240205	-39.48	36400	20241206	11.40	41200	-1.58	20250116	37850	7.13	20250102	67000	-39.48	20240205	36400	11.40	20241206	0.83	N	011210	5000	1359 억	4254289	N	N	183	N	N
57	20250116	090253	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41000	250	2	0.61	12889300	314	0.39	41200	41200	40850	52900	28550	40750	41048.73	15.64	-92	41483	41116	40733	40366	39983	41300	40550	1360	12150	5000	30970	50	1	27195083	11150	12.19	0.32	12	0.00	3363.00	128326.00	67000	20240205	-38.81	36400	20241206	12.64	41200	-0.49	20250116	37850	8.32	20250102	67000	-38.81	20240205	36400	12.64	20241206	0.83	N	011210	5000	1359 억	4254289	N	N	183	N	N
58	20250115	160253	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40750	250	2	0.62	3287791850	80567	183.87	40550	41100	40350	52600	28350	40500	40808.25	15.59	-355	41166	40832	40316	39982	39466	41000	40150	1360	12100	5000	30780	50	1	27195083	11082	12.12	0.32	12	0.30	3363.00	128326.00	67000	20240205	-39.18	36400	20241206	11.95	41100	-0.85	20250115	37850	7.66	20250102	67000	-39.18	20240205	36400	11.95	20241206	0.81	N	011210	5000	1359 억	4238465	N	N	183	N	N
59	20250115	150254	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40650	150	2	0.37	3000825600	73527	167.80	40550	41100	40350	52600	28350	40500	40812.57	15.59	584	41166	40832	40316	39982	39466	41000	40150	1360	12100	5000	30780	50	1	27195083	11055	12.09	0.32	12	0.27	3363.00	128326.00	67000	20240205	-39.33	36400	20241206	11.68	41100	-1.09	20250115	37850	7.40	20250102	67000	-39.33	20240205	36400	11.68	20241206	0.81	N	011210	5000	1359 억	4238465	N	N	255	N	N
60	20250115	140254	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40550	50	2	0.12	2706798800	66309	151.33	40550	41100	40350	52600	28350	40500	40820.99	15.59	1003	41166	40832	40316	39982	39466	41000	40150	1360	12100	5000	30780	50	1	27195083	11028	12.06	0.32	12	0.24	3363.00	128326.00	67000	20240205	-39.48	36400	20241206	11.40	41100	-1.34	20250115	37850	7.13	20250102	67000	-39.48	20240205	36400	11.40	20241206	0.81	N	011210	5000	1359 억	4238465	N	N	255	N	N
61	20250115	130253	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40850	350	2	0.86	2180218000	53405	121.88	40550	41100	40350	52600	28350	40500	40824.23	15.59	4051	41166	40832	40316	39982	39466	41000	40150	1360	12100	5000	30780	50	1	27195083	11109	12.15	0.32	12	0.20	3363.00	128326.00	67000	20240205	-39.03	36400	20241206	12.23	41100	-0.61	20250115	37850	7.93	20250102	67000	-39.03	20240205	36400	12.23	20241206	0.81	N	011210	5000	1359 억	4238465	N	N	255	N	N
62	20250115	120253	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40900	400	2	0.99	1873981750	45916	104.79	40550	41100	40350	52600	28350	40500	40813.26	15.59	4982	41166	40832	40316	39982	39466	41000	40150	1360	12100	5000	30780	50	1	27195083	11123	12.16	0.32	12	0.17	3363.00	128326.00	67000	20240205	-38.96	36400	20241206	12.36	41100	-0.49	20250115	37850	8.06	20250102	67000	-38.96	20240205	36400	12.36	20241206	0.81	N	011210	5000	1359 억	4238465	N	N	255	N	N
63	20250115	110253	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40900	400	2	0.99	1554710550	38108	86.97	40550	41100	40350	52600	28350	40500	40797.48	15.59	4644	41166	40832	40316	39982	39466	41000	40150	1360	12100	5000	30780	50	1	27195083	11123	12.16	0.32	12	0.14	3363.00	128326.00	67000	20240205	-38.96	36400	20241206	12.36	41100	-0.49	20250115	37850	8.06	20250102	67000	-38.96	20240205	36400	12.36	20241206	0.81	N	011210	5000	1359 억	4238465	N	N	255	N	N
64	20250115	100253	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40800	300	2	0.74	905593800	22256	50.79	40550	41000	40350	52600	28350	40500	40689.87	15.59	5347	41166	40832	40316	39982	39466	41000	40150	1360	12100	5000	30780	50	1	27195083	11096	12.13	0.32	12	0.08	3363.00	128326.00	67000	20240205	-39.10	36400	20241206	12.09	41050	-0.61	20250110	37850	7.79	20250102	67000	-39.10	20240205	36400	12.09	20241206	0.81	N	011210	5000	1359 억	4238465	N	N	255	N	N
65	20250115	090253	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40400	-100	5	-0.25	47498550	1172	2.67	40550	40700	40400	52600	28350	40500	40527.77	15.59	-218	41166	40832	40316	39982	39466	41000	40150	1360	12100	5000	30780	50	1	27195083	10987	12.01	0.31	12	0.00	3363.00	128326.00	67000	20240205	-39.70	36400	20241206	10.99	41050	-1.58	20250110	37850	6.74	20250102	67000	-39.70	20240205	36400	10.99	20241206	0.81	N	011210	5000	1359 억	4238465	N	N	255	N	N
66	20250114	160251	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40500	300	2	0.75	1760920200	43699	71.84	40200	40650	39800	52200	28150	40200	40295.47	15.57	-2449	40900	40550	40050	39700	39200	40725	39875	1360	12000	5000	30550	50	1	27195083	11014	12.04	0.32	12	0.16	3363.00	128326.00	67000	20240205	-39.55	36400	20241206	11.26	41050	-1.34	20250110	37850	7.00	20250102	67000	-39.55	20240205	36400	11.26	20241206	0.80	N	011210	5000	1359 억	4234914	N	N	255	N	N
67	20250114	150252	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40450	250	2	0.62	1517908150	37690	61.96	40200	40650	39800	52200	28150	40200	40273.62	15.57	-2157	40900	40550	40050	39700	39200	40725	39875	1360	12000	5000	30550	50	1	27195083	11000	12.03	0.32	12	0.14	3363.00	128326.00	67000	20240205	-39.63	36400	20241206	11.13	41050	-1.46	20250110	37850	6.87	20250102	67000	-39.63	20240205	36400	11.13	20241206	0.80	N	011210	5000	1359 억	4234914	N	N	453	N	N
68	20250114	140252	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40450	250	2	0.62	1338786000	33260	54.68	40200	40650	39800	52200	28150	40200	40252.23	15.57	-1380	40900	40550	40050	39700	39200	40725	39875	1360	12000	5000	30550	50	1	27195083	11000	12.03	0.32	12	0.12	3363.00	128326.00	67000	20240205	-39.63	36400	20241206	11.13	41050	-1.46	20250110	37850	6.87	20250102	67000	-39.63	20240205	36400	11.13	20241206	0.80	N	011210	5000	1359 억	4234914	N	N	453	N	N
69	20250114	130252	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40450	250	2	0.62	1179448250	29319	48.20	40200	40650	39800	52200	28150	40200	40228.18	15.57	-712	40900	40550	40050	39700	39200	40725	39875	1360	12000	5000	30550	50	1	27195083	11000	12.03	0.32	12	0.11	3363.00	128326.00	67000	20240205	-39.63	36400	20241206	11.13	41050	-1.46	20250110	37850	6.87	20250102	67000	-39.63	20240205	36400	11.13	20241206	0.80	N	011210	5000	1359 억	4234914	N	N	453	N	N
70	20250114	120251	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40350	150	2	0.37	809871100	20187	33.19	40200	40500	39800	52200	28150	40200	40118.20	15.57	-2422	40900	40550	40050	39700	39200	40725	39875	1360	12000	5000	30550	50	1	27195083	10973	12.00	0.31	12	0.07	3363.00	128326.00	67000	20240205	-39.78	36400	20241206	10.85	41050	-1.71	20250110	37850	6.61	20250102	67000	-39.78	20240205	36400	10.85	20241206	0.80	N	011210	5000	1359 억	4234914	N	N	453	N	N
71	20250114	110252	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40000	-200	5	-0.50	522031300	13032	21.42	40200	40500	39800	52200	28150	40200	40056.99	15.57	-3916	40900	40550	40050	39700	39200	40725	39875	1360	12000	5000	30550	50	1	27195083	10878	11.89	0.31	12	0.05	3363.00	128326.00	67000	20240205	-40.30	36400	20241206	9.89	41050	-2.56	20250110	37850	5.68	20250102	67000	-40.30	20240205	36400	9.89	20241206	0.80	N	011210	5000	1359 억	4234914	N	N	453	N	N
72	20250114	100251	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40000	-200	5	-0.50	324580750	8085	13.29	40200	40500	39950	52200	28150	40200	40145.64	15.57	-2649	40900	40550	40050	39700	39200	40725	39875	1360	12000	5000	30550	50	1	27195083	10878	11.89	0.31	12	0.03	3363.00	128326.00	67000	20240205	-40.30	36400	20241206	9.89	41050	-2.56	20250110	37850	5.68	20250102	67000	-40.30	20240205	36400	9.89	20241206	0.80	N	011210	5000	1359 억	4234914	N	N	453	N	N
73	20250114	090251	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40150	-50	5	-0.12	13700600	341	0.56	40200	40250	40100	52200	28150	40200	40172.95	15.57	-26	40900	40550	40050	39700	39200	40725	39875	1360	12000	5000	30550	50	1	27195083	10919	11.94	0.31	12	0.00	3363.00	128326.00	67000	20240205	-40.07	36400	20241206	10.30	41050	-2.19	20250110	37850	6.08	20250102	67000	-40.07	20240205	36400	10.30	20241206	0.80	N	011210	5000	1359 억	4234914	N	N	453	N	N
74	20250113	160249	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40200	-300	5	-0.74	2425415150	60720	54.26	40150	40400	39550	52600	28350	40500	39944.23	15.60	-12956	41700	41100	40450	39850	39200	41400	40150	1360	12100	5000	30780	50	1	27195083	10932	11.95	0.31	12	0.22	3363.00	128326.00	67000	20240205	-40.00	36400	20241206	10.44	41050	-2.07	20250110	37850	6.21	20250102	67000	-40.00	20240205	36400	10.44	20241206	0.80	N	011210	5000	1359 억	4243359	N	N	453	N	N
75	20250113	150250	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40000	-500	5	-1.23	2147089750	53789	48.07	40150	40400	39550	52600	28350	40500	39916.88	15.60	-11402	41700	41100	40450	39850	39200	41400	40150	1360	12100	5000	30780	50	1	27195083	10878	11.89	0.31	12	0.20	3363.00	128326.00	67000	20240205	-40.30	36400	20241206	9.89	41050	-2.56	20250110	37850	5.68	20250102	67000	-40.30	20240205	36400	9.89	20241206	0.80	N	011210	5000	1359 억	4243359	N	N	2174	N	N
76	20250113	140247	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40150	-350	5	-0.86	1861865250	46671	41.71	40150	40400	39550	52600	28350	40500	39893.40	15.60	-10773	41700	41100	40450	39850	39200	41400	40150	1360	12100	5000	30780	50	1	27195083	10919	11.94	0.31	12	0.17	3363.00	128326.00	67000	20240205	-40.07	36400	20241206	10.30	41050	-2.19	20250110	37850	6.08	20250102	67000	-40.07	20240205	36400	10.30	20241206	0.80	N	011210	5000	1359 억	4243359	N	N	2174	N	N
77	20250113	130245	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39600	-900	5	-2.22	1485733050	37268	33.30	40150	40400	39550	52600	28350	40500	39866.17	15.60	-11975	41700	41100	40450	39850	39200	41400	40150	1360	12100	5000	30780	50	1	27195083	10769	11.78	0.31	12	0.14	3363.00	128326.00	67000	20240205	-40.90	36400	20241206	8.79	41050	-3.53	20250110	37850	4.62	20250102	67000	-40.90	20240205	36400	8.79	20241206	0.80	N	011210	5000	1359 억	4243359	N	N	2174	N	N
78	20250113	120247	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39600	-900	5	-2.22	1362719100	34163	30.53	40150	40400	39600	52600	28350	40500	39888.72	15.60	-11093	41700	41100	40450	39850	39200	41400	40150	1360	12100	5000	30780	50	1	27195083	10769	11.78	0.31	12	0.13	3363.00	128326.00	67000	20240205	-40.90	36400	20241206	8.79	41050	-3.53	20250110	37850	4.62	20250102	67000	-40.90	20240205	36400	8.79	20241206	0.80	N	011210	5000	1359 억	4243359	N	N	2174	N	N
79	20250113	110247	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39600	-900	5	-2.22	1126935250	28219	25.22	40150	40400	39600	52600	28350	40500	39935.32	15.60	-8576	41700	41100	40450	39850	39200	41400	40150	1360	12100	5000	30780	50	1	27195083	10769	11.78	0.31	12	0.10	3363.00	128326.00	67000	20240205	-40.90	36400	20241206	8.79	41050	-3.53	20250110	37850	4.62	20250102	67000	-40.90	20240205	36400	8.79	20241206	0.80	N	011210	5000	1359 억	4243359	N	N	2174	N	N
80	20250113	100247	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39800	-700	5	-1.73	900102300	22514	20.12	40150	40400	39600	52600	28350	40500	39979.65	15.60	-6303	41700	41100	40450	39850	39200	41400	40150	1360	12100	5000	30780	50	1	27195083	10824	11.83	0.31	12	0.08	3363.00	128326.00	67000	20240205	-40.60	36400	20241206	9.34	41050	-3.05	20250110	37850	5.15	20250102	67000	-40.60	20240205	36400	9.34	20241206	0.80	N	011210	5000	1359 억	4243359	N	N	2174	N	N
81	20250113	090249	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40100	-400	5	-0.99	168567700	4190	3.74	40150	40400	40100	52600	28350	40500	40230.89	15.60	2279	41700	41100	40450	39850	39200	41400	40150	1360	12100	5000	30780	50	1	27195083	10905	11.92	0.31	12	0.02	3363.00	128326.00	67000	20240205	-40.15	36400	20241206	10.16	41050	-2.31	20250110	37850	5.94	20250102	67000	-40.15	20240205	36400	10.16	20241206	0.80	N	011210	5000	1359 억	4243359	N	N	2174	N	N
82	20250110	160246	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40500	800	2	2.02	4525868100	111415	98.97	39800	41050	39800	51600	27800	39700	40621.75	15.52	3832	41533	40616	40083	39166	38633	41075	39625	1360	11900	5000	30170	50	1	27195083	11014	12.04	0.32	12	0.41	3363.00	128326.00	67000	20240205	-39.55	36400	20241206	11.26	41050	-1.34	20250110	37850	7.00	20250102	67000	-39.55	20240205	36400	11.26	20241206	0.81	N	011210	5000	1359 억	4220134	N	N	2174	N	N
83	20250110	150246	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40650	950	2	2.39	4058861200	99898	88.74	39800	41050	39800	51600	27800	39700	40630.05	15.52	5522	41533	40616	40083	39166	38633	41075	39625	1360	11900	5000	30170	50	1	27195083	11055	12.09	0.32	12	0.37	3363.00	128326.00	67000	20240205	-39.33	36400	20241206	11.68	41050	-0.97	20250110	37850	7.40	20250102	67000	-39.33	20240205	36400	11.68	20241206	0.81	N	011210	5000	1359 억	4220134	N	N	1402	N	N
84	20250110	140246	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40600	900	2	2.27	3780751800	93059	82.66	39800	41050	39800	51600	27800	39700	40627.47	15.52	7690	41533	40616	40083	39166	38633	41075	39625	1360	11900	5000	30170	50	1	27195083	11041	12.07	0.32	12	0.34	3363.00	128326.00	67000	20240205	-39.40	36400	20241206	11.54	41050	-1.10	20250110	37850	7.27	20250102	67000	-39.40	20240205	36400	11.54	20241206	0.81	N	011210	5000	1359 억	4220134	N	N	1402	N	N
85	20250110	130246	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40950	1250	2	3.15	3414205900	84066	74.67	39800	41050	39800	51600	27800	39700	40613.40	15.52	9232	41533	40616	40083	39166	38633	41075	39625	1360	11900	5000	30170	50	1	27195083	11136	12.18	0.32	12	0.31	3363.00	128326.00	67000	20240205	-38.88	36400	20241206	12.50	41050	-0.24	20250110	37850	8.19	20250102	67000	-38.88	20240205	36400	12.50	20241206	0.81	N	011210	5000	1359 억	4220134	N	N	1402	N	N
86	20250110	120246	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40850	1150	2	2.90	3015389450	74314	66.01	39800	41050	39800	51600	27800	39700	40576.33	15.52	9382	41533	40616	40083	39166	38633	41075	39625	1360	11900	5000	30170	50	1	27195083	11109	12.15	0.32	12	0.27	3363.00	128326.00	67000	20240205	-39.03	36400	20241206	12.23	41050	-0.49	20250110	37850	7.93	20250102	67000	-39.03	20240205	36400	12.23	20241206	0.81	N	011210	5000	1359 억	4220134	N	N	1402	N	N
87	20250110	110245	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40700	1000	2	2.52	2561808850	63192	56.13	39800	41050	39800	51600	27800	39700	40540.08	15.52	10292	41533	40616	40083	39166	38633	41075	39625	1360	11900	5000	30170	50	1	27195083	11068	12.10	0.32	12	0.23	3363.00	128326.00	67000	20240205	-39.25	36400	20241206	11.81	41050	-0.85	20250110	37850	7.53	20250102	67000	-39.25	20240205	36400	11.81	20241206	0.81	N	011210	5000	1359 억	4220134	N	N	1402	N	N
88	20250110	100246	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40350	650	2	1.64	1348512550	33405	29.67	39800	40850	39800	51600	27800	39700	40368.58	15.52	4808	41533	40616	40083	39166	38633	41075	39625	1360	11900	5000	30170	50	1	27195083	10973	12.00	0.31	12	0.12	3363.00	128326.00	67000	20240205	-39.78	36400	20241206	10.85	41000	-1.59	20250109	37850	6.61	20250102	67000	-39.78	20240205	36400	10.85	20241206	0.81	N	011210	5000	1359 억	4220134	N	N	1402	N	N
89	20250110	090246	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40600	900	2	2.27	258857350	6435	5.72	39800	40750	39800	51600	27800	39700	40226.47	15.52	4570	41533	40616	40083	39166	38633	41075	39625	1360	11900	5000	30170	50	1	27195083	11041	12.07	0.32	12	0.02	3363.00	128326.00	67000	20240205	-39.40	36400	20241206	11.54	41000	-0.98	20250109	37850	7.27	20250102	67000	-39.40	20240205	36400	11.54	20241206	0.81	N	011210	5000	1359 억	4220134	N	N	1402	N	N
90	20250109	160245	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39700	-200	5	-0.50	4515010350	112336	218.16	39550	41000	39550	51800	27950	39900	40194.90	15.47	-2778	40633	40266	39733	39366	38833	40450	39550	1360	11900	5000	30320	50	1	27195083	10796	11.80	0.31	12	0.41	3363.00	128326.00	67000	20240205	-40.75	36400	20241206	9.07	41000	-3.17	20250109	37850	4.89	20250102	67000	-40.75	20240205	36400	9.07	20241206	0.80	N	011210	5000	1359 억	4206574	N	N	1401	N	N
91	20250109	150246	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40050	150	2	0.38	3240029950	80249	155.85	39550	41000	39550	51800	27950	39900	40374.71	15.47	-8565	40633	40266	39733	39366	38833	40450	39550	1360	11900	5000	30320	50	1	27195083	10892	11.91	0.31	12	0.30	3363.00	128326.00	67000	20240205	-40.22	36400	20241206	10.03	41000	-2.32	20250109	37850	5.81	20250102	67000	-40.22	20240205	36400	10.03	20241206	0.80	N	011210	5000	1359 억	4206574	N	N	479	N	N
92	20250109	140245	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40200	300	2	0.75	2924221150	72381	140.57	39550	41000	39550	51800	27950	39900	40400.40	15.47	-5491	40633	40266	39733	39366	38833	40450	39550	1360	11900	5000	30320	50	1	27195083	10932	11.95	0.31	12	0.27	3363.00	128326.00	67000	20240205	-40.00	36400	20241206	10.44	41000	-1.95	20250109	37850	6.21	20250102	67000	-40.00	20240205	36400	10.44	20241206	0.80	N	011210	5000	1359 억	4206574	N	N	479	N	N
93	20250109	130245	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40250	350	2	0.88	2543795350	62895	122.15	39550	41000	39550	51800	27950	39900	40445.12	15.47	-493	40633	40266	39733	39366	38833	40450	39550	1360	11900	5000	30320	50	1	27195083	10946	11.97	0.31	12	0.23	3363.00	128326.00	67000	20240205	-39.93	36400	20241206	10.58	41000	-1.83	20250109	37850	6.34	20250102	67000	-39.93	20240205	36400	10.58	20241206	0.80	N	011210	5000	1359 억	4206574	N	N	479	N	N
94	20250109	120245	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40200	300	2	0.75	2279537850	56338	109.41	39550	41000	39550	51800	27950	39900	40461.83	15.47	1196	40633	40266	39733	39366	38833	40450	39550	1360	11900	5000	30320	50	1	27195083	10932	11.95	0.31	12	0.21	3363.00	128326.00	67000	20240205	-40.00	36400	20241206	10.44	41000	-1.95	20250109	37850	6.21	20250102	67000	-40.00	20240205	36400	10.44	20241206	0.80	N	011210	5000	1359 억	4206574	N	N	479	N	N
95	20250109	110245	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40350	450	2	1.13	1788289400	44112	85.67	39550	41000	39550	51800	27950	39900	40539.76	15.47	2856	40633	40266	39733	39366	38833	40450	39550	1360	11900	5000	30320	50	1	27195083	10973	12.00	0.31	12	0.16	3363.00	128326.00	67000	20240205	-39.78	36400	20241206	10.85	41000	-1.59	20250109	37850	6.61	20250102	67000	-39.78	20240205	36400	10.85	20241206	0.80	N	011210	5000	1359 억	4206574	N	N	479	N	N
96	20250109	100244	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40350	450	2	1.13	1372060950	33809	65.66	39550	41000	39550	51800	27950	39900	40582.73	15.47	4309	40633	40266	39733	39366	38833	40450	39550	1360	11900	5000	30320	50	1	27195083	10973	12.00	0.31	12	0.12	3363.00	128326.00	67000	20240205	-39.78	36400	20241206	10.85	41000	-1.59	20250109	37850	6.61	20250102	67000	-39.78	20240205	36400	10.85	20241206	0.80	N	011210	5000	1359 억	4206574	N	N	479	N	N
97	20250109	090246	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39700	-200	5	-0.50	61454250	1548	3.01	39550	39900	39550	51800	27950	39900	39699.00	15.47	-661	40633	40266	39733	39366	38833	40450	39550	1360	11900	5000	30320	50	1	27195083	10796	11.80	0.31	12	0.01	3363.00	128326.00	67000	20240205	-40.75	36400	20241206	9.07	40100	-1.00	20250108	37850	4.89	20250102	67000	-40.75	20240205	36400	9.07	20241206	0.80	N	011210	5000	1359 억	4206574	N	N	479	N	N
98	20250108	160242	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39900	400	2	1.01	2041481800	51353	125.55	39200	40100	39200	51300	27650	39500	39753.87	15.45	9323	40266	39882	39616	39232	38966	40075	39425	1360	11800	5000	30020	50	1	27195083	10851	11.86	0.31	12	0.19	3363.00	128326.00	67000	20240205	-40.45	36400	20241206	9.62	40100	-0.50	20250108	37850	5.42	20250102	67000	-40.45	20240205	36400	9.62	20241206	0.80	N	011210	5000	1359 억	4202445	N	N	479	N	N
99	20250108	150244	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39800	300	2	0.76	1702530550	42851	104.77	39200	40100	39200	51300	27650	39500	39731.41	15.45	8196	40266	39882	39616	39232	38966	40075	39425	1360	11800	5000	30020	50	1	27195083	10824	11.83	0.31	12	0.16	3363.00	128326.00	67000	20240205	-40.60	36400	20241206	9.34	40100	-0.75	20250108	37850	5.15	20250102	67000	-40.60	20240205	36400	9.34	20241206	0.80	N	011210	5000	1359 억	4202445	N	N	47	N	N
100	20250108	140246	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39800	300	2	0.76	1516108550	38163	93.30	39200	40100	39200	51300	27650	39500	39727.18	15.45	8763	40266	39882	39616	39232	38966	40075	39425	1360	11800	5000	30020	50	1	27195083	10824	11.83	0.31	12	0.14	3363.00	128326.00	67000	20240205	-40.60	36400	20241206	9.34	40100	-0.75	20250108	37850	5.15	20250102	67000	-40.60	20240205	36400	9.34	20241206	0.80	N	011210	5000	1359 억	4202445	N	N	47	N	N
101	20250108	130247	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39900	400	2	1.01	1306289400	32894	80.42	39200	40100	39200	51300	27650	39500	39712.09	15.45	9115	40266	39882	39616	39232	38966	40075	39425	1360	11800	5000	30020	50	1	27195083	10851	11.86	0.31	12	0.12	3363.00	128326.00	67000	20240205	-40.45	36400	20241206	9.62	40100	-0.50	20250108	37850	5.42	20250102	67000	-40.45	20240205	36400	9.62	20241206	0.80	N	011210	5000	1359 억	4202445	N	N	47	N	N
102	20250108	120243	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40050	550	2	1.39	1137762650	28681	70.12	39200	40100	39200	51300	27650	39500	39669.56	15.45	8437	40266	39882	39616	39232	38966	40075	39425	1360	11800	5000	30020	50	1	27195083	10892	11.91	0.31	12	0.11	3363.00	128326.00	67000	20240205	-40.22	36400	20241206	10.03	40100	-0.12	20250108	37850	5.81	20250102	67000	-40.22	20240205	36400	10.03	20241206	0.80	N	011210	5000	1359 억	4202445	N	N	47	N	N
103	20250108	110243	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39850	350	2	0.89	709935600	17978	43.95	39200	39850	39200	51300	27650	39500	39489.13	15.45	3778	40266	39882	39616	39232	38966	40075	39425	1360	11800	5000	30020	50	1	27195083	10837	11.85	0.31	12	0.07	3363.00	128326.00	67000	20240205	-40.52	36400	20241206	9.48	40000	-0.38	20250107	37850	5.28	20250102	67000	-40.52	20240205	36400	9.48	20241206	0.80	N	011210	5000	1359 억	4202445	N	N	47	N	N
104	20250108	100243	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39400	-100	5	-0.25	401371150	10196	24.93	39200	39700	39200	51300	27650	39500	39365.55	15.45	162	40266	39882	39616	39232	38966	40075	39425	1360	11800	5000	30020	50	1	27195083	10715	11.72	0.31	12	0.04	3363.00	128326.00	67000	20240205	-41.19	36400	20241206	8.24	40000	-1.50	20250107	37850	4.10	20250102	67000	-41.19	20240205	36400	8.24	20241206	0.80	N	011210	5000	1359 억	4202445	N	N	47	N	N
105	20250108	090245	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39350	-150	5	-0.38	28155050	718	1.76	39200	39500	39200	51300	27650	39500	39213.16	15.45	-157	40266	39882	39616	39232	38966	40075	39425	1360	11800	5000	30020	50	1	27195083	10701	11.70	0.31	12	0.00	3363.00	128326.00	67000	20240205	-41.27	36400	20241206	8.10	40000	-1.62	20250107	37850	3.96	20250102	67000	-41.27	20240205	36400	8.10	20241206	0.80	N	011210	5000	1359 억	4202445	N	N	47	N	N
106	20250107	160241	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39500	100	2	0.25	1616521050	40866	93.07	39400	40000	39350	51200	27600	39400	39557.05	15.52	-13747	40000	39700	39250	38950	38500	39475	38725	1360	11800	5000	29940	50	1	27195083	10742	11.75	0.31	12	0.15	3363.00	128326.00	67000	20240205	-41.04	36400	20241206	8.52	40000	-1.25	20250107	37850	4.36	20250102	67000	-41.04	20240205	36400	8.52	20241206	0.80	N	011210	5000	1359 억	4220790	N	N	47	N	N
107	20250107	150243	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39500	100	2	0.25	1514862800	38293	87.21	39400	40000	39350	51200	27600	39400	39559.78	15.52	-12946	40000	39700	39250	38950	38500	39475	38725	1360	11800	5000	29940	50	1	27195083	10742	11.75	0.31	12	0.14	3363.00	128326.00	67000	20240205	-41.04	36400	20241206	8.52	40000	-1.25	20250107	37850	4.36	20250102	67000	-41.04	20240205	36400	8.52	20241206	0.80	N	011210	5000	1359 억	4220790	N	N	12	N	N
108	20250107	140242	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39600	200	2	0.51	1290302850	32612	74.28	39400	40000	39350	51200	27600	39400	39565.28	15.52	-10652	40000	39700	39250	38950	38500	39475	38725	1360	11800	5000	29940	50	1	27195083	10769	11.78	0.31	12	0.12	3363.00	128326.00	67000	20240205	-40.90	36400	20241206	8.79	40000	-1.00	20250107	37850	4.62	20250102	67000	-40.90	20240205	36400	8.79	20241206	0.80	N	011210	5000	1359 억	4220790	N	N	12	N	N
109	20250107	130243	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39450	50	2	0.13	1152358050	29122	66.33	39400	40000	39350	51200	27600	39400	39570.02	15.52	-9612	40000	39700	39250	38950	38500	39475	38725	1360	11800	5000	29940	50	1	27195083	10728	11.73	0.31	12	0.11	3363.00	128326.00	67000	20240205	-41.12	36400	20241206	8.38	40000	-1.38	20250107	37850	4.23	20250102	67000	-41.12	20240205	36400	8.38	20241206	0.80	N	011210	5000	1359 억	4220790	N	N	12	N	N
110	20250107	120243	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39500	100	2	0.25	950714200	24008	54.68	39400	40000	39400	51200	27600	39400	39599.89	15.52	-7255	40000	39700	39250	38950	38500	39475	38725	1360	11800	5000	29940	50	1	27195083	10742	11.75	0.31	12	0.09	3363.00	128326.00	67000	20240205	-41.04	36400	20241206	8.52	40000	-1.25	20250107	37850	4.36	20250102	67000	-41.04	20240205	36400	8.52	20241206	0.80	N	011210	5000	1359 억	4220790	N	N	12	N	N
111	20250107	110241	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39600	200	2	0.51	717614500	18108	41.24	39400	40000	39400	51200	27600	39400	39629.69	15.52	-4672	40000	39700	39250	38950	38500	39475	38725	1360	11800	5000	29940	50	1	27195083	10769	11.78	0.31	12	0.07	3363.00	128326.00	67000	20240205	-40.90	36400	20241206	8.79	40000	-1.00	20250107	37850	4.62	20250102	67000	-40.90	20240205	36400	8.79	20241206	0.80	N	011210	5000	1359 억	4220790	N	N	12	N	N
112	20250107	100244	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39650	250	2	0.63	545171200	13749	31.31	39400	40000	39400	51200	27600	39400	39651.70	15.52	-3474	40000	39700	39250	38950	38500	39475	38725	1360	11800	5000	29940	50	1	27195083	10783	11.79	0.31	12	0.05	3363.00	128326.00	67000	20240205	-40.82	36400	20241206	8.93	40000	-0.88	20250107	37850	4.76	20250102	67000	-40.82	20240205	36400	8.93	20241206	0.80	N	011210	5000	1359 억	4220790	N	N	12	N	N
113	20250107	090243	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39850	450	2	1.14	135714100	3408	7.76	39400	40000	39400	51200	27600	39400	39822.21	15.52	-695	40000	39700	39250	38950	38500	39475	38725	1360	11800	5000	29940	50	1	27195083	10837	11.85	0.31	12	0.01	3363.00	128326.00	67000	20240205	-40.52	36400	20241206	9.48	40000	-0.38	20250107	37850	5.28	20250102	67000	-40.52	20240205	36400	9.48	20241206	0.80	N	011210	5000	1359 억	4220790	N	N	12	N	N
114	20250106	160240	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39400	100	2	0.25	1717432050	43770	84.96	39550	39550	38800	51000	27550	39300	39237.56	15.55	-7043	40433	39866	39183	38616	37933	40150	38900	1360	11700	5000	29860	50	1	27195083	10715	11.72	0.31	12	0.16	3363.00	128326.00	67000	20240205	-41.19	36400	20241206	8.24	39750	-0.88	20250103	37850	4.10	20250102	67000	-41.19	20240205	36400	8.24	20241206	0.79	N	011210	5000	1359 억	4229169	N	N	12	N	N
115	20250106	150240	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39350	50	2	0.13	1561009200	39799	77.25	39550	39550	38800	51000	27550	39300	39222.32	15.55	-6514	40433	39866	39183	38616	37933	40150	38900	1360	11700	5000	29860	50	1	27195083	10701	11.70	0.31	12	0.15	3363.00	128326.00	67000	20240205	-41.27	36400	20241206	8.10	39750	-1.01	20250103	37850	3.96	20250102	67000	-41.27	20240205	36400	8.10	20241206	0.79	N	011210	5000	1359 억	4229169	N	N	612	N	N
116	20250106	140240	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39300	0	3	0.00	1277684400	32602	63.28	39550	39550	38800	51000	27550	39300	39190.37	15.55	-5814	40433	39866	39183	38616	37933	40150	38900	1360	11700	5000	29860	50	1	27195083	10688	11.69	0.31	12	0.12	3363.00	128326.00	67000	20240205	-41.34	36400	20241206	7.97	39750	-1.13	20250103	37850	3.83	20250102	67000	-41.34	20240205	36400	7.97	20241206	0.79	N	011210	5000	1359 억	4229169	N	N	612	N	N
117	20250106	130239	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39400	100	2	0.25	1144633250	29223	56.72	39550	39550	38800	51000	27550	39300	39168.92	15.55	-4683	40433	39866	39183	38616	37933	40150	38900	1360	11700	5000	29860	50	1	27195083	10715	11.72	0.31	12	0.11	3363.00	128326.00	67000	20240205	-41.19	36400	20241206	8.24	39750	-0.88	20250103	37850	4.10	20250102	67000	-41.19	20240205	36400	8.24	20241206	0.79	N	011210	5000	1359 억	4229169	N	N	612	N	N
118	20250106	120239	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39450	150	2	0.38	986738300	25212	48.94	39550	39550	38800	51000	27550	39300	39137.64	15.55	-4417	40433	39866	39183	38616	37933	40150	38900	1360	11700	5000	29860	50	1	27195083	10728	11.73	0.31	12	0.09	3363.00	128326.00	67000	20240205	-41.12	36400	20241206	8.38	39750	-0.75	20250103	37850	4.23	20250102	67000	-41.12	20240205	36400	8.38	20241206	0.79	N	011210	5000	1359 억	4229169	N	N	612	N	N
119	20250106	110239	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39400	100	2	0.25	756531150	19372	37.60	39550	39550	38800	51000	27550	39300	39052.82	15.55	-4283	40433	39866	39183	38616	37933	40150	38900	1360	11700	5000	29860	50	1	27195083	10715	11.72	0.31	12	0.07	3363.00	128326.00	67000	20240205	-41.19	36400	20241206	8.24	39750	-0.88	20250103	37850	4.10	20250102	67000	-41.19	20240205	36400	8.24	20241206	0.79	N	011210	5000	1359 억	4229169	N	N	612	N	N
120	20250106	100238	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39050	-250	5	-0.64	504277850	12941	25.12	39550	39550	38800	51000	27550	39300	38967.46	15.55	-3990	40433	39866	39183	38616	37933	40150	38900	1360	11700	5000	29860	50	1	27195083	10620	11.61	0.30	12	0.05	3363.00	128326.00	67000	20240205	-41.72	36400	20241206	7.28	39750	-1.76	20250103	37850	3.17	20250102	67000	-41.72	20240205	36400	7.28	20241206	0.79	N	011210	5000	1359 억	4229169	N	N	612	N	N
121	20250106	090236	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39150	-150	5	-0.38	42089750	1069	2.07	39550	39550	39150	51000	27550	39300	39373.01	15.55	-807	40433	39866	39183	38616	37933	40150	38900	1360	11700	5000	29860	50	1	27195083	10647	11.64	0.31	12	0.00	3363.00	128326.00	67000	20240205	-41.57	36400	20241206	7.55	39750	-1.51	20250103	37850	3.43	20250102	67000	-41.57	20240205	36400	7.55	20241206	0.79	N	011210	5000	1359 억	4229169	N	N	612	N	N
122	20250103	160238	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39300	800	2	2.08	2020759150	51450	124.48	38500	39750	38500	50000	26950	38500	39276.26	15.53	12414	39333	38916	38383	37966	37433	39125	38175	1360	11500	5000	29260	50	1	27195083	10688	11.69	0.31	12	0.19	3363.00	128326.00	67000	20240205	-41.34	36400	20241206	7.97	39750	-1.13	20250103	37850	3.83	20250102	67000	-41.34	20240205	36400	7.97	20241206	0.79	N	011210	5000	1359 억	4222389	N	N	612	N	N
123	20250103	150238	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39150	650	2	1.69	1871240150	47638	115.26	38500	39750	38500	50000	26950	38500	39280.67	15.53	12502	39333	38916	38383	37966	37433	39125	38175	1360	11500	5000	29260	50	1	27195083	10647	11.64	0.31	12	0.18	3363.00	128326.00	67000	20240205	-41.57	36400	20241206	7.55	39750	-1.51	20250103	37850	3.43	20250102	67000	-41.57	20240205	36400	7.55	20241206	0.79	N	011210	5000	1359 억	4222389	N	N	190	N	N
124	20250103	140238	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39200	700	2	1.82	1607811550	40894	98.94	38500	39750	38500	50000	26950	38500	39316.88	15.53	11361	39333	38916	38383	37966	37433	39125	38175	1360	11500	5000	29260	50	1	27195083	10660	11.66	0.31	12	0.15	3363.00	128326.00	67000	20240205	-41.49	36400	20241206	7.69	39750	-1.38	20250103	37850	3.57	20250102	67000	-41.49	20240205	36400	7.69	20241206	0.79	N	011210	5000	1359 억	4222389	N	N	190	N	N
125	20250103	130238	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39600	1100	2	2.86	1270909600	32340	78.25	38500	39750	38500	50000	26950	38500	39298.77	15.53	10592	39333	38916	38383	37966	37433	39125	38175	1360	11500	5000	29260	50	1	27195083	10769	11.78	0.31	12	0.12	3363.00	128326.00	67000	20240205	-40.90	36400	20241206	8.79	39750	-0.38	20250103	37850	4.62	20250102	67000	-40.90	20240205	36400	8.79	20241206	0.79	N	011210	5000	1359 억	4222389	N	N	190	N	N
126	20250103	120237	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39600	1100	2	2.86	1055785050	26911	65.11	38500	39650	38500	50000	26950	38500	39232.91	15.53	8547	39333	38916	38383	37966	37433	39125	38175	1360	11500	5000	29260	50	1	27195083	10769	11.78	0.31	12	0.10	3363.00	128326.00	67000	20240205	-40.90	36400	20241206	8.79	39650	-0.13	20250103	37850	4.62	20250102	67000	-40.90	20240205	36400	8.79	20241206	0.79	N	011210	5000	1359 억	4222389	N	N	190	N	N
127	20250103	110238	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39350	850	2	2.21	702519200	17960	43.45	38500	39350	38500	50000	26950	38500	39116.32	15.53	7079	39333	38916	38383	37966	37433	39125	38175	1360	11500	5000	29260	50	1	27195083	10701	11.70	0.31	12	0.07	3363.00	128326.00	67000	20240205	-41.27	36400	20241206	8.10	39350	0.00	20250103	37850	3.96	20250102	67000	-41.27	20240205	36400	8.10	20241206	0.79	N	011210	5000	1359 억	4222389	N	N	190	N	N
128	20250103	100237	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39200	700	2	1.82	406827700	10415	25.20	38500	39300	38500	50000	26950	38500	39062.57	15.53	3506	39333	38916	38383	37966	37433	39125	38175	1360	11500	5000	29260	50	1	27195083	10660	11.66	0.31	12	0.04	3363.00	128326.00	67000	20240205	-41.49	36400	20241206	7.69	39300	-0.25	20250103	37850	3.57	20250102	67000	-41.49	20240205	36400	7.69	20241206	0.79	N	011210	5000	1359 억	4222389	N	N	190	N	N
129	20250103	090238	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	38700	200	2	0.52	23548200	610	1.48	38500	38800	38500	50000	26950	38500	38606.40	15.53	-129	39333	38916	38383	37966	37433	39125	38175	1360	11500	5000	29260	50	1	27195083	10524	11.51	0.30	12	0.00	3363.00	128326.00	67000	20240205	-42.24	36400	20241206	6.32	38800	0.00	20250102	37850	2.25	20250102	67000	-42.24	20240205	36400	6.32	20241206	0.79	N	011210	5000	1359 억	4222389	N	N	190	N	N
130	20250102	160237	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	38500	700	2	1.85	1580896050	41137	162.14	38100	38800	37850	49100	26500	37800	38429.98	15.45	5893	38966	38382	38016	37432	37066	38675	37725	1360	11300	5000	28720	50	1	27195083	10470	11.45	0.30	12	0.15	3363.00	128326.00	67000	20240205	-42.54	36400	20241206	5.77	38800	-0.77	20250102	37850	1.72	20250102	67000	-42.54	20240205	36400	5.77	20241206	0.79	N	011210	5000	1359 억	4200468	N	N	190	N	N
131	20250102	150238	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	38550	750	2	1.98	1486650900	38688	152.48	38100	38800	37850	49100	26500	37800	38426.67	15.45	5378	38966	38382	38016	37432	37066	38675	37725	1360	11300	5000	28720	50	1	27195083	10484	11.46	0.30	12	0.14	3363.00	128326.00	67000	20240205	-42.46	36400	20241206	5.91	38800	-0.64	20250102	37850	1.85	20250102	67000	-42.46	20240205	36400	5.91	20241206	0.79	N	011210	5000	1359 억	4200468	N	N	57	N	N
132	20250102	140236	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	38550	750	2	1.98	1276818450	33245	131.03	38100	38800	37850	49100	26500	37800	38406.33	15.45	3104	38966	38382	38016	37432	37066	38675	37725	1360	11300	5000	28720	50	1	27195083	10484	11.46	0.30	12	0.12	3363.00	128326.00	67000	20240205	-42.46	36400	20241206	5.91	38800	-0.64	20250102	37850	1.85	20250102	67000	-42.46	20240205	36400	5.91	20241206	0.79	N	011210	5000	1359 억	4200468	N	N	57	N	N
133	20250102	130236	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	38350	550	2	1.46	1098674750	28606	112.75	38100	38800	37850	49100	26500	37800	38407.14	15.45	1390	38966	38382	38016	37432	37066	38675	37725	1360	11300	5000	28720	50	1	27195083	10429	11.40	0.30	12	0.11	3363.00	128326.00	67000	20240205	-42.76	36400	20241206	5.36	38800	-1.16	20250102	37850	1.32	20250102	67000	-42.76	20240205	36400	5.36	20241206	0.79	N	011210	5000	1359 억	4200468	N	N	57	N	N
134	20250102	120237	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	38550	750	2	1.98	916507250	23866	94.06	38100	38800	37850	49100	26500	37800	38402.21	15.45	2615	38966	38382	38016	37432	37066	38675	37725	1360	11300	5000	28720	50	1	27195083	10484	11.46	0.30	12	0.09	3363.00	128326.00	67000	20240205	-42.46	36400	20241206	5.91	38800	-0.64	20250102	37850	1.85	20250102	67000	-42.46	20240205	36400	5.91	20241206	0.79	N	011210	5000	1359 억	4200468	N	N	57	N	N
135	20250102	110229	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	38450	650	2	1.72	707457900	18447	72.71	38100	38800	37850	49100	26500	37800	38350.84	15.45	1417	38966	38382	38016	37432	37066	38675	37725	1360	11300	5000	28720	50	1	27195083	10457	11.43	0.30	12	0.07	3363.00	128326.00	67000	20240205	-42.61	36400	20241206	5.63	38800	-0.90	20250102	37850	1.59	20250102	67000	-42.61	20240205	36400	5.63	20241206	0.79	N	011210	5000	1359 억	4200468	N	N	57	N	N
136	20250102	100235	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	38050	250	2	0.66	58056050	1526	6.01	38100	38250	37900	49100	26500	37800	38044.59	15.45	-205	38966	38382	38016	37432	37066	38675	37725	1360	11300	5000	28720	50	1	27195083	10348	11.31	0.30	12	0.01	3363.00	128326.00	67000	20240205	-43.21	36400	20241206	4.53	38250	-0.52	20250102	37900	0.40	20250102	67000	-43.21	20240205	36400	4.53	20241206	0.79	N	011210	5000	1359 억	4200468	N	N	57	N	N
137	20250102	090234	55	30.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	37800	0	3	0.00	0	0	0.00	0	0	0	49100	26500	37800	0.00	15.45	0	38966	38382	38016	37432	37066	38675	37725	1360	11300	5000	28720	50	1	27195083	10280	11.24	0.29	12	0.00	3363.00	128326.00	67000	20240205	-43.58	36400	20241206	3.85	0	0.00	0	0	0.00	0	67000	-43.58	20240205	36400	3.85	20241206	0.79	N	011210	5000	1359 억	4200468	N	N	57	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History