KissMeData/042660/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

66 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	160509	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	56700	5200	2	10.10	553353150000	10224370	150.12	51900	57100	51400	66900	36100	51500	54113.05	19.34	0	902699	55900	53700	52400	50200	48900	53050	49550	15371	15400	5000	38110	100	1	306413394	173736	71.32	4.03	12	3.34	795.00	14063.00	57200	20250122	-0.87	21050	20240125	169.36	57200	-0.87	20250122	36300	56.20	20250106	57200	-0.87	20250122	21050	169.36	20240125	1.00	N	042660	5000	15370 억	59252625	N	N	21314	N	N
3	20250124	150509	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	54700	3200	2	6.21	445993789700	8313208	122.06	51900	55300	51400	66900	36100	51500	53649.94	19.34	0	511871	55900	53700	52400	50200	48900	53050	49550	15371	15400	5000	38110	100	1	306413394	167608	68.81	3.89	12	2.71	795.00	14063.00	57200	20250122	-4.37	21050	20240125	159.86	57200	-4.37	20250122	36300	50.69	20250106	57200	-4.37	20250122	21050	159.86	20240125	1.00	N	042660	5000	15370 억	59252625	N	N	14352	N	N
4	20250124	140508	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	54800	3300	2	6.41	368326344500	6889096	101.15	51900	55300	51400	66900	36100	51500	53466.36	19.34	0	414305	55900	53700	52400	50200	48900	53050	49550	15371	15400	5000	38110	100	1	306413394	167915	68.93	3.90	12	2.25	795.00	14063.00	57200	20250122	-4.20	21050	20240125	160.33	57200	-4.20	20250122	36300	50.96	20250106	57200	-4.20	20250122	21050	160.33	20240125	1.00	N	042660	5000	15370 억	59252625	N	N	14352	N	N
5	20250124	130509	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	53200	1700	2	3.30	237739309100	4455478	65.42	51900	54500	51400	66900	36100	51500	53360.69	19.34	0	167539	55900	53700	52400	50200	48900	53050	49550	15371	15400	5000	38110	100	1	306413394	163012	66.92	3.78	12	1.45	795.00	14063.00	57200	20250122	-6.99	21050	20240125	152.73	57200	-6.99	20250122	36300	46.56	20250106	57200	-6.99	20250122	21050	152.73	20240125	1.00	N	042660	5000	15370 억	59252625	N	N	14352	N	N
6	20250124	120506	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	53700	2200	2	4.27	218193832800	4090245	60.06	51900	54500	51400	66900	36100	51500	53346.88	19.34	0	226885	55900	53700	52400	50200	48900	53050	49550	15371	15400	5000	38110	100	1	306413394	164544	67.55	3.82	12	1.33	795.00	14063.00	57200	20250122	-6.12	21050	20240125	155.11	57200	-6.12	20250122	36300	47.93	20250106	57200	-6.12	20250122	21050	155.11	20240125	1.00	N	042660	5000	15370 억	59252625	N	N	14352	N	N
7	20250124	110508	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	53600	2100	2	4.08	192281640500	3605267	52.94	51900	54500	51400	66900	36100	51500	53335.74	19.34	0	225865	55900	53700	52400	50200	48900	53050	49550	15371	15400	5000	38110	100	1	306413394	164238	67.42	3.81	12	1.18	795.00	14063.00	57200	20250122	-6.29	21050	20240125	154.63	57200	-6.29	20250122	36300	47.66	20250106	57200	-6.29	20250122	21050	154.63	20240125	1.00	N	042660	5000	15370 억	59252625	N	N	14352	N	N
8	20250124	100506	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	53800	2300	2	4.47	135636227800	2556876	37.54	51900	54000	51400	66900	36100	51500	53050.26	19.34	0	56393	55900	53700	52400	50200	48900	53050	49550	15371	15400	5000	38110	100	1	306413394	164850	67.67	3.83	12	0.83	795.00	14063.00	57200	20250122	-5.94	21050	20240125	155.58	57200	-5.94	20250122	36300	48.21	20250106	57200	-5.94	20250122	21050	155.58	20240125	1.00	N	042660	5000	15370 억	59252625	N	N	14352	N	N
9	20250124	090509	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	51900	400	2	0.78	14205877400	274250	4.03	51900	52300	51400	66900	36100	51500	51803.80	19.34	0	-24343	55900	53700	52400	50200	48900	53050	49550	15371	15400	5000	38110	100	1	306413394	159029	65.28	3.69	12	0.09	795.00	14063.00	57200	20250122	-9.27	21050	20240125	146.56	57200	-9.27	20250122	36300	42.98	20250106	57200	-9.27	20250122	21050	146.56	20240125	1.00	N	042660	5000	15370 억	59252625	N	N	14352	N	N
10	20250123	160507	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	51500	-1400	5	-2.65	354872774800	6737221	76.62	53700	54600	51100	68700	37100	52900	52675.93	19.27	6912	371761	58900	55900	54200	51200	49500	55050	50350	15371	15800	5000	39140	100	1	306413394	157803	64.78	3.66	12	2.20	795.00	14063.00	57200	20250122	-9.97	21050	20240125	144.66	57200	-9.97	20250122	36300	41.87	20250106	57200	-9.97	20250122	21050	144.66	20240125	1.00	N	042660	5000	15370 억	59057419	N	N	14352	N	N
11	20250123	150506	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	51200	-1700	5	-3.21	331733146500	6288099	71.51	53700	54600	51200	68700	37100	52900	52755.69	19.27	6912	252376	58900	55900	54200	51200	49500	55050	50350	15371	15800	5000	39140	100	1	306413394	156884	64.40	3.64	12	2.05	795.00	14063.00	57200	20250122	-10.49	21050	20240125	143.23	57200	-10.49	20250122	36300	41.05	20250106	57200	-10.49	20250122	21050	143.23	20240125	1.00	N	042660	5000	15370 억	59057419	N	N	10367	N	N
12	20250123	140507	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	52200	-700	5	-1.32	293614959000	5550964	63.13	53700	54600	51200	68700	37100	52900	52894.41	19.27	6912	140407	58900	55900	54200	51200	49500	55050	50350	15371	15800	5000	39140	100	1	306413394	159948	65.66	3.71	12	1.81	795.00	14063.00	57200	20250122	-8.74	21050	20240125	147.98	57200	-8.74	20250122	36300	43.80	20250106	57200	-8.74	20250122	21050	147.98	20240125	1.00	N	042660	5000	15370 억	59057419	N	N	10367	N	N
13	20250123	130505	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	52600	-300	5	-0.57	241160990900	4540284	51.63	53700	54600	52000	68700	37100	52900	53115.88	19.27	6912	180338	58900	55900	54200	51200	49500	55050	50350	15371	15800	5000	39140	100	1	306413394	161173	66.16	3.74	12	1.48	795.00	14063.00	57200	20250122	-8.04	21050	20240125	149.88	57200	-8.04	20250122	36300	44.90	20250106	57200	-8.04	20250122	21050	149.88	20240125	1.00	N	042660	5000	15370 억	59057419	N	N	10367	N	N
14	20250123	120506	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	52800	-100	5	-0.19	222066151400	4178027	47.51	53700	54600	52000	68700	37100	52900	53151.01	19.27	6912	216951	58900	55900	54200	51200	49500	55050	50350	15371	15800	5000	39140	100	1	306413394	161786	66.42	3.75	12	1.36	795.00	14063.00	57200	20250122	-7.69	21050	20240125	150.83	57200	-7.69	20250122	36300	45.45	20250106	57200	-7.69	20250122	21050	150.83	20240125	1.00	N	042660	5000	15370 억	59057419	N	N	10367	N	N
15	20250123	110505	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	52700	-200	5	-0.38	204454521100	3845547	43.73	53700	54600	52000	68700	37100	52900	53166.62	19.27	6912	195799	58900	55900	54200	51200	49500	55050	50350	15371	15800	5000	39140	100	1	306413394	161480	66.29	3.75	12	1.26	795.00	14063.00	57200	20250122	-7.87	21050	20240125	150.36	57200	-7.87	20250122	36300	45.18	20250106	57200	-7.87	20250122	21050	150.36	20240125	1.00	N	042660	5000	15370 억	59057419	N	N	10367	N	N
16	20250123	100504	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	52700	-200	5	-0.38	158527364100	2972380	33.80	53700	54600	52300	68700	37100	52900	53333.59	19.27	6912	116427	58900	55900	54200	51200	49500	55050	50350	15371	15800	5000	39140	100	1	306413394	161480	66.29	3.75	12	0.97	795.00	14063.00	57200	20250122	-7.87	21050	20240125	150.36	57200	-7.87	20250122	36300	45.18	20250106	57200	-7.87	20250122	21050	150.36	20240125	1.00	N	042660	5000	15370 억	59057419	N	N	10367	N	N
17	20250123	090505	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	54300	1400	2	2.65	32368422200	604986	6.88	53700	54400	52800	68700	37100	52900	53503.56	19.27	6912	-147071	58900	55900	54200	51200	49500	55050	50350	15371	15800	5000	39140	100	1	306413394	166382	68.30	3.86	12	0.20	795.00	14063.00	57200	20250122	-5.07	21050	20240125	157.96	57200	-5.07	20250122	36300	49.59	20250106	57200	-5.07	20250122	21050	157.96	20240125	1.00	N	042660	5000	15370 억	59057419	N	N	10367	N	N
18	20250122	160502	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	52900	-1800	5	-3.29	476324411600	8698084	115.69	54700	57200	52500	71100	38300	54700	54764.42	19.14	0	372636	57166	55932	53766	52532	50366	56550	53150	15371	16400	5000	40470	100	1	306413394	162093	66.54	3.76	12	2.84	795.00	14063.00	57200	20250122	-7.52	21050	20240125	151.31	57200	-7.52	20250122	36300	45.73	20250106	57200	-7.52	20250122	21050	151.31	20240125	1.00	N	042660	5000	15370 억	58661380	N	N	10367	N	N
19	20250122	150503	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	52600	-2100	5	-3.84	427432659300	7774431	103.41	54700	57200	52500	71100	38300	54700	54979.35	19.14	0	247494	57166	55932	53766	52532	50366	56550	53150	15371	16400	5000	40470	100	1	306413394	161173	66.16	3.74	12	2.54	795.00	14063.00	57200	20250122	-8.04	21050	20240125	149.88	57200	-8.04	20250122	36300	44.90	20250106	57200	-8.04	20250122	21050	149.88	20240125	1.00	N	042660	5000	15370 억	58661380	N	N	22050	N	N
20	20250122	140501	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	55000	300	2	0.55	319648328500	5775435	76.82	54700	57200	53700	71100	38300	54700	55346.40	19.14	0	14335	57166	55932	53766	52532	50366	56550	53150	15371	16400	5000	40470	100	1	306413394	168527	69.18	3.91	12	1.88	795.00	14063.00	57200	20250122	-3.85	21050	20240125	161.28	57200	-3.85	20250122	36300	51.52	20250106	57200	-3.85	20250122	21050	161.28	20240125	1.00	N	042660	5000	15370 억	58661380	N	N	22050	N	N
21	20250122	130503	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	56200	1500	2	2.74	268532709400	4857128	64.60	54700	57200	53700	71100	38300	54700	55286.54	19.14	0	-14161	57166	55932	53766	52532	50366	56550	53150	15371	16400	5000	40470	100	1	306413394	172204	70.69	4.00	12	1.59	795.00	14063.00	57200	20250122	-1.75	21050	20240125	166.98	57200	-1.75	20250122	36300	54.82	20250106	57200	-1.75	20250122	21050	166.98	20240125	1.00	N	042660	5000	15370 억	58661380	N	N	22050	N	N
22	20250122	120501	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	56000	1300	2	2.38	211090903500	3841688	51.10	54700	56100	53700	71100	38300	54700	54947.55	19.14	0	5151	57166	55932	53766	52532	50366	56550	53150	15371	16400	5000	40470	100	1	306413394	171592	70.44	3.98	12	1.25	795.00	14063.00	56100	20250122	-0.18	21050	20240125	166.03	56100	-0.18	20250122	36300	54.27	20250106	56100	-0.18	20250122	21050	166.03	20240125	1.00	N	042660	5000	15370 억	58661380	N	N	22050	N	N
23	20250122	110502	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	55300	600	2	1.10	171782656800	3136485	41.72	54700	55700	53700	71100	38300	54700	54769.20	19.14	0	-79581	57166	55932	53766	52532	50366	56550	53150	15371	16400	5000	40470	100	1	306413394	169447	69.56	3.93	12	1.02	795.00	14063.00	55700	20250122	-0.72	21050	20240125	162.71	55700	-0.72	20250122	36300	52.34	20250106	55700	-0.72	20250122	21050	162.71	20240125	1.00	N	042660	5000	15370 억	58661380	N	N	22050	N	N
24	20250122	100502	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	54900	200	2	0.37	128755944800	2356614	31.35	54700	55700	53700	71100	38300	54700	54635.94	19.14	0	-19349	57166	55932	53766	52532	50366	56550	53150	15371	16400	5000	40470	100	1	306413394	168221	69.06	3.90	12	0.77	795.00	14063.00	55700	20250122	-1.44	21050	20240125	160.81	55700	-1.44	20250122	36300	51.24	20250106	55700	-1.44	20250122	21050	160.81	20240125	1.00	N	042660	5000	15370 억	58661380	N	N	22050	N	N
25	20250122	090503	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	55500	800	2	1.46	21757828900	397658	5.29	54700	55500	54000	71100	38300	54700	54715.00	19.14	0	-71689	57166	55932	53766	52532	50366	56550	53150	15371	16400	5000	40470	100	1	306413394	170059	69.81	3.95	12	0.13	795.00	14063.00	55500	20250122	0.00	21050	20240125	163.66	55500	0.00	20250122	36300	52.89	20250106	55500	0.00	20250122	21050	163.66	20240125	1.00	N	042660	5000	15370 억	58661380	N	N	22050	N	N
26	20250121	160459	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	54700	2900	2	5.60	400729365100	7473210	141.79	52100	55000	51600	67300	36300	51800	53620.31	19.13	0	138959	54766	53282	51216	49732	47666	54025	50475	15371	15500	5000	38330	100	1	306413394	167608	68.81	3.89	12	2.44	795.00	14063.00	55000	20250121	-0.55	21050	20240125	159.86	55000	-0.55	20250121	36300	50.69	20250106	55000	-0.55	20250121	21050	159.86	20240125	0.99	N	042660	5000	15370 억	58609047	N	N	22050	N	N
27	20250121	150502	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	54600	2800	2	5.41	382160150800	7133715	135.35	52100	55000	51600	67300	36300	51800	53571.71	19.13	0	121394	54766	53282	51216	49732	47666	54025	50475	15371	15500	5000	38330	100	1	306413394	167302	68.68	3.88	12	2.33	795.00	14063.00	55000	20250121	-0.73	21050	20240125	159.38	55000	-0.73	20250121	36300	50.41	20250106	55000	-0.73	20250121	21050	159.38	20240125	0.99	N	042660	5000	15370 억	58609047	N	N	5817	N	N
28	20250121	140501	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	54700	2900	2	5.60	330916007300	6196730	117.57	52100	54800	51600	67300	36300	51800	53402.47	19.13	0	73589	54766	53282	51216	49732	47666	54025	50475	15371	15500	5000	38330	100	1	306413394	167608	68.81	3.89	12	2.02	795.00	14063.00	54800	20250121	-0.18	21050	20240125	159.86	54800	-0.18	20250121	36300	50.69	20250106	54800	-0.18	20250121	21050	159.86	20240125	0.99	N	042660	5000	15370 억	58609047	N	N	5817	N	N
29	20250121	130500	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	53900	2100	2	4.05	285695396600	5362307	101.74	52100	54200	51600	67300	36300	51800	53279.25	19.13	0	-133971	54766	53282	51216	49732	47666	54025	50475	15371	15500	5000	38330	100	1	306413394	165157	67.80	3.83	12	1.75	795.00	14063.00	54200	20250121	-0.55	21050	20240125	156.06	54200	-0.55	20250121	36300	48.48	20250106	54200	-0.55	20250121	21050	156.06	20240125	0.99	N	042660	5000	15370 억	58609047	N	N	5817	N	N
30	20250121	120452	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	53400	1600	2	3.09	268371934500	5039716	95.62	52100	54200	51600	67300	36300	51800	53252.24	19.13	0	-178263	54766	53282	51216	49732	47666	54025	50475	15371	15500	5000	38330	100	1	306413394	163625	67.17	3.80	12	1.64	795.00	14063.00	54200	20250121	-1.48	21050	20240125	153.68	54200	-1.48	20250121	36300	47.11	20250106	54200	-1.48	20250121	21050	153.68	20240125	0.99	N	042660	5000	15370 억	58609047	N	N	5817	N	N
31	20250121	110440	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	53700	1900	2	3.67	238769607500	4487294	85.14	52100	54200	51600	67300	36300	51800	53211.07	19.13	0	-68015	54766	53282	51216	49732	47666	54025	50475	15371	15500	5000	38330	100	1	306413394	164544	67.55	3.82	12	1.46	795.00	14063.00	54200	20250121	-0.92	21050	20240125	155.11	54200	-0.92	20250121	36300	47.93	20250106	54200	-0.92	20250121	21050	155.11	20240125	0.99	N	042660	5000	15370 억	58609047	N	N	5817	N	N
32	20250121	100435	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	53200	1400	2	2.70	188769611000	3556438	67.48	52100	54200	51600	67300	36300	51800	53079.33	19.13	0	-189137	54766	53282	51216	49732	47666	54025	50475	15371	15500	5000	38330	100	1	306413394	163012	66.92	3.78	12	1.16	795.00	14063.00	54200	20250121	-1.85	21050	20240125	152.73	54200	-1.85	20250121	36300	46.56	20250106	54200	-1.85	20250121	21050	152.73	20240125	0.99	N	042660	5000	15370 억	58609047	N	N	5817	N	N
33	20250121	090501	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	52100	300	2	0.58	33030319300	632543	12.00	52100	52800	51600	67300	36300	51800	52220.24	19.13	0	-195358	54766	53282	51216	49732	47666	54025	50475	15371	15500	5000	38330	100	1	306413394	159641	65.53	3.70	12	0.21	795.00	14063.00	52800	20250121	-1.33	21050	20240125	147.51	52800	-1.33	20250121	36300	43.53	20250106	52800	-1.33	20250121	21050	147.51	20240125	0.99	N	042660	5000	15370 억	58609047	N	N	5817	N	N
34	20250120	160459	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	51800	1100	2	2.17	263366515400	5188929	103.44	49950	52700	49150	65900	35500	50700	50753.41	19.09	0	180621	52766	51732	50666	49632	48566	52250	50150	15371	15200	5000	37510	100	1	306413394	158722	65.16	3.68	12	1.69	795.00	14063.00	52700	20250120	-1.71	21050	20240125	146.08	52700	-1.71	20250120	36300	42.70	20250106	52700	-1.71	20250120	21050	146.08	20240125	1.04	N	042660	5000	15370 억	58490452	N	N	5817	N	N
35	20250120	150500	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	50800	100	2	0.20	199608531300	3958931	78.92	49950	51300	49150	65900	35500	50700	50419.44	19.09	0	167242	52766	51732	50666	49632	48566	52250	50150	15371	15200	5000	37510	100	1	306413394	155658	63.90	3.61	12	1.29	795.00	14063.00	51700	20250117	-1.74	21050	20240125	141.33	51700	-1.74	20250117	36300	39.94	20250106	51700	-1.74	20250117	21050	141.33	20240125	1.04	N	042660	5000	15370 억	58490452	N	N	10720	N	N
36	20250120	140459	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	50700	0	3	0.00	184604780300	3662961	73.02	49950	51300	49150	65900	35500	50700	50397.26	19.09	0	112916	52766	51732	50666	49632	48566	52250	50150	15371	15200	5000	37510	100	1	306413394	155352	63.77	3.61	12	1.20	795.00	14063.00	51700	20250117	-1.93	21050	20240125	140.86	51700	-1.93	20250117	36300	39.67	20250106	51700	-1.93	20250117	21050	140.86	20240125	1.04	N	042660	5000	15370 억	58490452	N	N	10720	N	N
37	20250120	130458	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	51000	300	2	0.59	168854230300	3353064	66.84	49950	51300	49150	65900	35500	50700	50357.66	19.09	0	108569	52766	51732	50666	49632	48566	52250	50150	15371	15200	5000	37510	100	1	306413394	156271	64.15	3.63	12	1.09	795.00	14063.00	51700	20250117	-1.35	21050	20240125	142.28	51700	-1.35	20250117	36300	40.50	20250106	51700	-1.35	20250117	21050	142.28	20240125	1.04	N	042660	5000	15370 억	58490452	N	N	10720	N	N
38	20250120	120500	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	51100	400	2	0.79	157388896700	3128027	62.36	49950	51300	49150	65900	35500	50700	50315.07	19.09	0	61187	52766	51732	50666	49632	48566	52250	50150	15371	15200	5000	37510	100	1	306413394	156577	64.28	3.63	12	1.02	795.00	14063.00	51700	20250117	-1.16	21050	20240125	142.76	51700	-1.16	20250117	36300	40.77	20250106	51700	-1.16	20250117	21050	142.76	20240125	1.04	N	042660	5000	15370 억	58490452	N	N	10720	N	N
39	20250120	110500	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	50800	100	2	0.20	140929271400	2804425	55.91	49950	51300	49150	65900	35500	50700	50251.64	19.09	0	-36215	52766	51732	50666	49632	48566	52250	50150	15371	15200	5000	37510	100	1	306413394	155658	63.90	3.61	12	0.92	795.00	14063.00	51700	20250117	-1.74	21050	20240125	141.33	51700	-1.74	20250117	36300	39.94	20250106	51700	-1.74	20250117	21050	141.33	20240125	1.04	N	042660	5000	15370 억	58490452	N	N	10720	N	N
40	20250120	100500	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	50700	0	3	0.00	118390729400	2358752	47.02	49950	51300	49150	65900	35500	50700	50190.99	19.09	0	-46518	52766	51732	50666	49632	48566	52250	50150	15371	15200	5000	37510	100	1	306413394	155352	63.77	3.61	12	0.77	795.00	14063.00	51700	20250117	-1.93	21050	20240125	140.86	51700	-1.93	20250117	36300	39.67	20250106	51700	-1.93	20250117	21050	140.86	20240125	1.04	N	042660	5000	15370 억	58490452	N	N	10720	N	N
41	20250120	090500	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	50000	-700	5	-1.38	23706407500	474842	9.47	49950	50400	49550	65900	35500	50700	49916.27	19.09	0	11082	52766	51732	50666	49632	48566	52250	50150	15371	15200	5000	37510	100	1	306413394	153207	62.89	3.56	12	0.15	795.00	14063.00	51700	20250117	-3.29	21050	20240125	137.53	51700	-3.29	20250117	36300	37.74	20250106	51700	-3.29	20250117	21050	137.53	20240125	1.04	N	042660	5000	15370 억	58490452	N	N	10720	N	N
42	20250117	160457	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	50700	-800	5	-1.55	249339224900	4934195	87.89	50500	51700	49600	66900	36100	51500	50532.30	19.15	0	-126007	52700	52100	50900	50300	49100	52400	50600	15371	15400	5000	38110	100	1	306413394	155352	63.77	3.61	12	1.61	795.00	14063.00	51700	20250117	-1.93	21050	20240125	140.86	51700	-1.93	20250117	36300	39.67	20250106	51700	-1.93	20250117	21050	140.86	20240125	1.07	N	042660	5000	15370 억	58667746	N	N	10720	N	N
43	20250117	150459	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	50800	-700	5	-1.36	235762800500	4666763	83.13	50500	51700	49600	66900	36100	51500	50519.24	19.15	0	-150697	52700	52100	50900	50300	49100	52400	50600	15371	15400	5000	38110	100	1	306413394	155658	63.90	3.61	12	1.52	795.00	14063.00	51700	20250117	-1.74	21050	20240125	141.33	51700	-1.74	20250117	36300	39.94	20250106	51700	-1.74	20250117	21050	141.33	20240125	1.07	N	042660	5000	15370 억	58667746	N	N	4421	N	N
44	20250117	140459	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	50600	-900	5	-1.75	220307055300	4362321	77.71	50500	51700	49600	66900	36100	51500	50501.91	19.15	0	-202355	52700	52100	50900	50300	49100	52400	50600	15371	15400	5000	38110	100	1	306413394	155045	63.65	3.60	12	1.42	795.00	14063.00	51700	20250117	-2.13	21050	20240125	140.38	51700	-2.13	20250117	36300	39.39	20250106	51700	-2.13	20250117	21050	140.38	20240125	1.07	N	042660	5000	15370 억	58667746	N	N	4421	N	N
45	20250117	130459	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	51000	-500	5	-0.97	200235227600	3965835	70.64	50500	51700	49600	66900	36100	51500	50489.67	19.15	0	-202337	52700	52100	50900	50300	49100	52400	50600	15371	15400	5000	38110	100	1	306413394	156271	64.15	3.63	12	1.29	795.00	14063.00	51700	20250117	-1.35	21050	20240125	142.28	51700	-1.35	20250117	36300	40.50	20250106	51700	-1.35	20250117	21050	142.28	20240125	1.07	N	042660	5000	15370 억	58667746	N	N	4421	N	N
46	20250117	120500	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	50600	-900	5	-1.75	188969778400	3743877	66.69	50500	51700	49600	66900	36100	51500	50473.94	19.15	0	-203229	52700	52100	50900	50300	49100	52400	50600	15371	15400	5000	38110	100	1	306413394	155045	63.65	3.60	12	1.22	795.00	14063.00	51700	20250117	-2.13	21050	20240125	140.38	51700	-2.13	20250117	36300	39.39	20250106	51700	-2.13	20250117	21050	140.38	20240125	1.07	N	042660	5000	15370 억	58667746	N	N	4421	N	N
47	20250117	110459	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	51200	-300	5	-0.58	158842822500	3155640	56.21	50500	51300	49600	66900	36100	51500	50335.60	19.15	0	-167871	52700	52100	50900	50300	49100	52400	50600	15371	15400	5000	38110	100	1	306413394	156884	64.40	3.64	12	1.03	795.00	14063.00	51500	20250116	-0.58	21050	20240125	143.23	51500	-0.58	20250116	36300	41.05	20250106	51500	-0.58	20250116	21050	143.23	20240125	1.07	N	042660	5000	15370 억	58667746	N	N	4421	N	N
48	20250117	100500	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	50700	-800	5	-1.55	130087557500	2591188	46.16	50500	51100	49600	66900	36100	51500	50203.07	19.15	0	-165213	52700	52100	50900	50300	49100	52400	50600	15371	15400	5000	38110	100	1	306413394	155352	63.77	3.61	12	0.85	795.00	14063.00	51500	20250116	-1.55	21050	20240125	140.86	51500	-1.55	20250116	36300	39.67	20250106	51500	-1.55	20250116	21050	140.86	20240125	1.07	N	042660	5000	15370 억	58667746	N	N	4421	N	N
49	20250117	090500	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	50100	-1400	5	-2.72	29987702900	594174	10.58	50500	51100	50000	66900	36100	51500	50466.91	19.15	0	-92653	52700	52100	50900	50300	49100	52400	50600	15371	15400	5000	38110	100	1	306413394	153513	63.02	3.56	12	0.19	795.00	14063.00	51500	20250116	-2.72	21050	20240125	138.00	51500	-2.72	20250116	36300	38.02	20250106	51500	-2.72	20250116	21050	138.00	20240125	1.07	N	042660	5000	15370 억	58667746	N	N	4421	N	N
50	20250116	160456	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	51500	500	2	0.98	282320075850	5548954	56.82	51100	51500	49700	66300	35700	51000	50876.94	19.11	0	80878	53400	52200	50100	48900	46800	52800	49500	15371	15300	5000	37740	100	1	306413394	157803	64.78	3.66	12	1.81	795.00	14063.00	51500	20250116	0.00	21050	20240125	144.66	51500	0.00	20250116	36300	41.87	20250106	51500	0.00	20250116	21050	144.66	20240125	1.07	N	042660	5000	15370 억	58564088	N	N	4187	N	N
51	20250116	150436	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	51100	100	2	0.20	263286719650	5178232	53.02	51100	51500	49700	66300	35700	51000	50844.89	19.11	0	41243	53400	52200	50100	48900	46800	52800	49500	15371	15300	5000	37740	100	1	306413394	156577	64.28	3.63	12	1.69	795.00	14063.00	51500	20250116	-0.78	21050	20240125	142.76	51500	-0.78	20250116	36300	40.77	20250106	51500	-0.78	20250116	21050	142.76	20240125	1.07	N	042660	5000	15370 억	58564088	N	N	17842	N	N
52	20250116	140459	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	51100	100	2	0.20	237875476050	4680417	47.92	51100	51500	49700	66300	35700	51000	50823.54	19.11	0	61857	53400	52200	50100	48900	46800	52800	49500	15371	15300	5000	37740	100	1	306413394	156577	64.28	3.63	12	1.53	795.00	14063.00	51500	20250116	-0.78	21050	20240125	142.76	51500	-0.78	20250116	36300	40.77	20250106	51500	-0.78	20250116	21050	142.76	20240125	1.07	N	042660	5000	15370 억	58564088	N	N	17842	N	N
53	20250116	130459	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	51300	300	2	0.59	219009202050	4311674	44.15	51100	51500	49700	66300	35700	51000	50794.44	19.11	0	61910	53400	52200	50100	48900	46800	52800	49500	15371	15300	5000	37740	100	1	306413394	157190	64.53	3.65	12	1.41	795.00	14063.00	51500	20250116	-0.39	21050	20240125	143.71	51500	-0.39	20250116	36300	41.32	20250106	51500	-0.39	20250116	21050	143.71	20240125	1.07	N	042660	5000	15370 억	58564088	N	N	17842	N	N
54	20250116	120459	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	50900	-100	5	-0.20	197315689850	3885797	39.79	51100	51500	49700	66300	35700	51000	50778.65	19.11	0	87680	53400	52200	50100	48900	46800	52800	49500	15371	15300	5000	37740	100	1	306413394	155964	64.03	3.62	12	1.27	795.00	14063.00	51500	20250116	-1.17	21050	20240125	141.81	51500	-1.17	20250116	36300	40.22	20250106	51500	-1.17	20250116	21050	141.81	20240125	1.07	N	042660	5000	15370 억	58564088	N	N	17842	N	N
55	20250116	110459	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	50700	-300	5	-0.59	177528244150	3497069	35.81	51100	51500	49700	66300	35700	51000	50764.82	19.11	0	75946	53400	52200	50100	48900	46800	52800	49500	15371	15300	5000	37740	100	1	306413394	155352	63.77	3.61	12	1.14	795.00	14063.00	51500	20250116	-1.55	21050	20240125	140.86	51500	-1.55	20250116	36300	39.67	20250106	51500	-1.55	20250116	21050	140.86	20240125	1.07	N	042660	5000	15370 억	58564088	N	N	17842	N	N
56	20250116	100459	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	50700	-300	5	-0.59	148371782350	2922912	29.93	51100	51500	49700	66300	35700	51000	50761.58	19.11	0	2277	53400	52200	50100	48900	46800	52800	49500	15371	15300	5000	37740	100	1	306413394	155352	63.77	3.61	12	0.95	795.00	14063.00	51500	20250116	-1.55	21050	20240125	140.86	51500	-1.55	20250116	36300	39.67	20250106	51500	-1.55	20250116	21050	140.86	20240125	1.07	N	042660	5000	15370 억	58564088	N	N	17842	N	N
57	20250116	090459	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	50600	-400	5	-0.78	38651915150	766273	7.85	51100	51100	49700	66300	35700	51000	50440.94	19.11	0	-108807	53400	52200	50100	48900	46800	52800	49500	15371	15300	5000	37740	100	1	306413394	155045	63.65	3.60	12	0.25	795.00	14063.00	51300	20250115	-1.36	21050	20240125	140.38	51300	-1.36	20250115	36300	39.39	20250106	51300	-1.36	20250115	21050	140.38	20240125	1.07	N	042660	5000	15370 억	58564088	N	N	17842	N	N
58	20250115	160456	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	51000	3050	2	6.36	486260697300	9708696	78.98	48250	51300	48000	62300	33600	47950	50084.13	18.87	0	583093	51616	49782	47566	45732	43516	50700	46650	15371	14350	5000	35480	100	1	306413394	156271	64.15	3.63	12	3.17	795.00	14063.00	51300	20250115	-0.58	21050	20240125	142.28	51300	-0.58	20250115	36300	40.50	20250106	51300	-0.58	20250115	21050	142.28	20240125	1.03	N	042660	5000	15370 억	57810043	N	N	17842	N	N
59	20250115	150458	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	50800	2850	2	5.94	466994101900	9330689	75.90	48250	51300	48000	62300	33600	47950	50049.67	18.87	0	548052	51616	49782	47566	45732	43516	50700	46650	15371	14350	5000	35480	100	1	306413394	155658	63.90	3.61	12	3.05	795.00	14063.00	51300	20250115	-0.97	21050	20240125	141.33	51300	-0.97	20250115	36300	39.94	20250106	51300	-0.97	20250115	21050	141.33	20240125	1.03	N	042660	5000	15370 억	57810043	N	N	14295	N	N
60	20250115	140459	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	50900	2950	2	6.15	425254398200	8512251	69.24	48250	51300	48000	62300	33600	47950	49958.35	18.87	0	443944	51616	49782	47566	45732	43516	50700	46650	15371	14350	5000	35480	100	1	306413394	155964	64.03	3.62	12	2.78	795.00	14063.00	51300	20250115	-0.78	21050	20240125	141.81	51300	-0.78	20250115	36300	40.22	20250106	51300	-0.78	20250115	21050	141.81	20240125	1.03	N	042660	5000	15370 억	57810043	N	N	14295	N	N
61	20250115	130457	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	50600	2650	2	5.53	381656632300	7654577	62.27	48250	51200	48000	62300	33600	47950	49860.38	18.87	0	313493	51616	49782	47566	45732	43516	50700	46650	15371	14350	5000	35480	100	1	306413394	155045	63.65	3.60	12	2.50	795.00	14063.00	51200	20250115	-1.17	21050	20240125	140.38	51200	-1.17	20250115	36300	39.39	20250106	51200	-1.17	20250115	21050	140.38	20240125	1.03	N	042660	5000	15370 억	57810043	N	N	14295	N	N
62	20250115	120450	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	50800	2850	2	5.94	357513445200	7177245	58.38	48250	51200	48000	62300	33600	47950	49812.54	18.87	0	258807	51616	49782	47566	45732	43516	50700	46650	15371	14350	5000	35480	100	1	306413394	155658	63.90	3.61	12	2.34	795.00	14063.00	51200	20250115	-0.78	21050	20240125	141.33	51200	-0.78	20250115	36300	39.94	20250106	51200	-0.78	20250115	21050	141.33	20240125	1.03	N	042660	5000	15370 억	57810043	N	N	14295	N	N
63	20250115	110457	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	50600	2650	2	5.53	306006182800	6163443	50.14	48250	51000	48000	62300	33600	47950	49649.08	18.87	0	239720	51616	49782	47566	45732	43516	50700	46650	15371	14350	5000	35480	100	1	306413394	155045	63.65	3.60	12	2.01	795.00	14063.00	51000	20250115	-0.78	21050	20240125	140.38	51000	-0.78	20250115	36300	39.39	20250106	51000	-0.78	20250115	21050	140.38	20240125	1.03	N	042660	5000	15370 억	57810043	N	N	14295	N	N
64	20250115	100457	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	49750	1800	2	3.75	197488627350	4006512	32.59	48250	49900	48000	62300	33600	47950	49292.52	18.87	0	-102323	51616	49782	47566	45732	43516	50700	46650	15371	14350	5000	35480	50	1	306413394	152441	62.58	3.54	12	1.31	795.00	14063.00	49900	20250115	-0.30	21050	20240125	136.34	49900	-0.30	20250115	36300	37.05	20250106	49900	-0.30	20250115	21050	136.34	20240125	1.03	N	042660	5000	15370 억	57810043	N	N	14295	N	N
65	20250115	090500	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	49250	1300	2	2.71	45863066950	940385	7.65	48250	49600	48000	62300	33600	47950	48772.11	18.87	0	37437	51616	49782	47566	45732	43516	50700	46650	15371	14350	5000	35480	50	1	306413394	150909	61.95	3.50	12	0.31	795.00	14063.00	49600	20250115	-0.71	21050	20240125	133.97	49600	-0.71	20250115	36300	35.67	20250106	49600	-0.71	20250115	21050	133.97	20240125	1.03	N	042660	5000	15370 억	57810043	N	N	14295	N	N
66	20250114	160451	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	47950	2800	2	6.20	585813901800	12230321	234.59	45350	49400	45350	58600	31650	45150	47898.88	18.65	0	632775	47183	46166	44883	43866	42583	45525	43225	15371	13450	5000	33410	50	1	306413394	146925	60.31	3.41	12	3.99	795.00	14063.00	49400	20250114	-2.94	21050	20240125	127.79	49400	-2.94	20250114	36300	32.09	20250106	49400	-2.94	20250114	21050	127.79	20240125	1.07	N	042660	5000	15370 억	57155493	N	N	14295	N	N
67	20250114	150456	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	47750	2600	2	5.76	568911847000	11877735	227.83	45350	49400	45350	58600	31650	45150	47897.77	18.65	0	547150	47183	46166	44883	43866	42583	45525	43225	15371	13450	5000	33410	50	1	306413394	146312	60.06	3.40	12	3.88	795.00	14063.00	49400	20250114	-3.34	21050	20240125	126.84	49400	-3.34	20250114	36300	31.54	20250106	49400	-3.34	20250114	21050	126.84	20240125	1.07	N	042660	5000	15370 억	57155493	N	N	5992	N	N
68	20250114	140455	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	48050	2900	2	6.42	537815051050	11227148	215.35	45350	49400	45350	58600	31650	45150	47903.55	18.65	0	449838	47183	46166	44883	43866	42583	45525	43225	15371	13450	5000	33410	50	1	306413394	147232	60.44	3.42	12	3.66	795.00	14063.00	49400	20250114	-2.73	21050	20240125	128.27	49400	-2.73	20250114	36300	32.37	20250106	49400	-2.73	20250114	21050	128.27	20240125	1.07	N	042660	5000	15370 억	57155493	N	N	5992	N	N
69	20250114	130454	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	48600	3450	2	7.64	491586080600	10264455	196.88	45350	49400	45350	58600	31650	45150	47892.58	18.65	0	538875	47183	46166	44883	43866	42583	45525	43225	15371	13450	5000	33410	50	1	306413394	148917	61.13	3.46	12	3.35	795.00	14063.00	49400	20250114	-1.62	21050	20240125	130.88	49400	-1.62	20250114	36300	33.88	20250106	49400	-1.62	20250114	21050	130.88	20240125	1.07	N	042660	5000	15370 억	57155493	N	N	5992	N	N
70	20250114	120453	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	48750	3600	2	7.97	457493232650	9564356	183.45	45350	49400	45350	58600	31650	45150	47833.67	18.65	0	450848	47183	46166	44883	43866	42583	45525	43225	15371	13450	5000	33410	50	1	306413394	149377	61.32	3.47	12	3.12	795.00	14063.00	49400	20250114	-1.32	21050	20240125	131.59	49400	-1.32	20250114	36300	34.30	20250106	49400	-1.32	20250114	21050	131.59	20240125	1.07	N	042660	5000	15370 억	57155493	N	N	5992	N	N
71	20250114	110454	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	48000	2850	2	6.31	409021610450	8565445	164.29	45350	49400	45350	58600	31650	45150	47753.09	18.65	0	355091	47183	46166	44883	43866	42583	45525	43225	15371	13450	5000	33410	50	1	306413394	147078	60.38	3.41	12	2.80	795.00	14063.00	49400	20250114	-2.83	21050	20240125	128.03	49400	-2.83	20250114	36300	32.23	20250106	49400	-2.83	20250114	21050	128.03	20240125	1.07	N	042660	5000	15370 억	57155493	N	N	5992	N	N
72	20250114	100453	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	48350	3200	2	7.09	303424069100	6367510	122.13	45350	49400	45350	58600	31650	45150	47652.65	18.65	0	315882	47183	46166	44883	43866	42583	45525	43225	15371	13450	5000	33410	50	1	306413394	148151	60.82	3.44	12	2.08	795.00	14063.00	49400	20250114	-2.13	21050	20240125	129.69	49400	-2.13	20250114	36300	33.20	20250106	49400	-2.13	20250114	21050	129.69	20240125	1.07	N	042660	5000	15370 억	57155493	N	N	5992	N	N
73	20250114	090453	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	46400	1250	2	2.77	28411324650	617001	11.83	45350	46550	45350	58600	31650	45150	46050.18	18.65	0	60603	47183	46166	44883	43866	42583	45525	43225	15371	13450	5000	33410	50	1	306413394	142176	58.36	3.30	12	0.20	795.00	14063.00	46550	20250114	-0.32	21050	20240125	120.43	46550	-0.32	20250114	36300	27.82	20250106	46550	-0.32	20250114	21050	120.43	20240125	1.07	N	042660	5000	15370 억	57155493	N	N	5992	N	N
74	20250113	160449	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	45150	150	2	0.33	231573439750	5181234	116.93	45850	45900	43600	58500	31500	45000	44693.38	18.84	0	-538724	46266	45632	44866	44232	43466	45950	44550	15371	13500	5000	33300	50	1	306413394	138346	56.79	3.21	12	1.69	795.00	14063.00	45900	20250113	-1.63	21050	20240125	114.49	45900	-1.63	20250113	36300	24.38	20250106	45900	-1.63	20250113	21050	114.49	20240125	1.07	N	042660	5000	15370 억	57718372	N	N	5634	N	N
75	20250113	150450	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	44950	-50	5	-0.11	216703962950	4851639	109.49	45850	45900	43600	58500	31500	45000	44665.20	18.84	0	-609693	46266	45632	44866	44232	43466	45950	44550	15371	13500	5000	33300	50	1	306413394	137733	56.54	3.20	12	1.58	795.00	14063.00	45900	20250113	-2.07	21050	20240125	113.54	45900	-2.07	20250113	36300	23.83	20250106	45900	-2.07	20250113	21050	113.54	20240125	1.07	N	042660	5000	15370 억	57718372	N	N	8619	N	N
76	20250113	140446	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	45100	100	2	0.22	196419502900	4401076	99.33	45850	45900	43600	58500	31500	45000	44628.74	18.84	0	-586645	46266	45632	44866	44232	43466	45950	44550	15371	13500	5000	33300	50	1	306413394	138192	56.73	3.21	12	1.44	795.00	14063.00	45900	20250113	-1.74	21050	20240125	114.25	45900	-1.74	20250113	36300	24.24	20250106	45900	-1.74	20250113	21050	114.25	20240125	1.07	N	042660	5000	15370 억	57718372	N	N	8619	N	N
77	20250113	130444	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	44600	-400	5	-0.89	183160390250	4105077	92.65	45850	45900	43600	58500	31500	45000	44616.76	18.84	0	-572709	46266	45632	44866	44232	43466	45950	44550	15371	13500	5000	33300	50	1	306413394	136660	56.10	3.17	12	1.34	795.00	14063.00	45900	20250113	-2.83	21050	20240125	111.88	45900	-2.83	20250113	36300	22.87	20250106	45900	-2.83	20250113	21050	111.88	20240125	1.07	N	042660	5000	15370 억	57718372	N	N	8619	N	N
78	20250113	120444	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	45100	100	2	0.22	164514345150	3689025	83.26	45850	45900	43600	58500	31500	45000	44594.13	18.84	0	-569806	46266	45632	44866	44232	43466	45950	44550	15371	13500	5000	33300	50	1	306413394	138192	56.73	3.21	12	1.20	795.00	14063.00	45900	20250113	-1.74	21050	20240125	114.25	45900	-1.74	20250113	36300	24.24	20250106	45900	-1.74	20250113	21050	114.25	20240125	1.07	N	042660	5000	15370 억	57718372	N	N	8619	N	N
79	20250113	110445	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	44950	-50	5	-0.11	146561765050	3291037	74.27	45850	45900	43600	58500	31500	45000	44531.69	18.84	0	-580141	46266	45632	44866	44232	43466	45950	44550	15371	13500	5000	33300	50	1	306413394	137733	56.54	3.20	12	1.07	795.00	14063.00	45900	20250113	-2.07	21050	20240125	113.54	45900	-2.07	20250113	36300	23.83	20250106	45900	-2.07	20250113	21050	113.54	20240125	1.07	N	042660	5000	15370 억	57718372	N	N	8619	N	N
80	20250113	100443	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	44300	-700	5	-1.56	108723423600	2447739	55.24	45850	45900	43600	58500	31500	45000	44414.68	18.84	0	-598447	46266	45632	44866	44232	43466	45950	44550	15371	13500	5000	33300	50	1	306413394	135741	55.72	3.15	12	0.80	795.00	14063.00	45900	20250113	-3.49	21050	20240125	110.45	45900	-3.49	20250113	36300	22.04	20250106	45900	-3.49	20250113	21050	110.45	20240125	1.07	N	042660	5000	15370 억	57718372	N	N	8619	N	N
81	20250113	090447	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	44800	-200	5	-0.44	29065243200	642824	14.51	45850	45900	44700	58500	31500	45000	45219.54	18.84	0	-268313	46266	45632	44866	44232	43466	45950	44550	15371	13500	5000	33300	50	1	306413394	137273	56.35	3.19	12	0.21	795.00	14063.00	45900	20250113	-2.40	21050	20240125	112.83	45900	-2.40	20250113	36300	23.42	20250106	45900	-2.40	20250113	21050	112.83	20240125	1.07	N	042660	5000	15370 억	57718372	N	N	8619	N	N
82	20250110	160442	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	45000	250	2	0.56	197459634300	4404768	64.14	44750	45500	44100	58100	31350	44750	44828.21	18.90	0	-168587	46516	45632	44416	43532	42316	46075	43975	15371	13350	5000	33110	50	1	306413394	137886	56.60	3.20	12	1.44	795.00	14063.00	45500	20250110	-1.10	21050	20240125	113.78	45500	-1.10	20250110	36300	23.97	20250106	45500	-1.10	20250110	21050	113.78	20240125	1.06	N	042660	5000	15370 억	57900742	N	N	8619	N	N
83	20250110	150442	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	44750	0	3	0.00	185120510450	4129936	60.14	44750	45500	44100	58100	31350	44750	44824.13	18.90	0	-215417	46516	45632	44416	43532	42316	46075	43975	15371	13350	5000	33110	50	1	306413394	137120	56.29	3.18	12	1.35	795.00	14063.00	45500	20250110	-1.65	21050	20240125	112.59	45500	-1.65	20250110	36300	23.28	20250106	45500	-1.65	20250110	21050	112.59	20240125	1.06	N	042660	5000	15370 억	57900742	N	N	6098	N	N
84	20250110	140442	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	45150	400	2	0.89	161956700200	3613542	52.62	44750	45500	44100	58100	31350	44750	44819.44	18.90	0	-139794	46516	45632	44416	43532	42316	46075	43975	15371	13350	5000	33110	50	1	306413394	138346	56.79	3.21	12	1.18	795.00	14063.00	45500	20250110	-0.77	21050	20240125	114.49	45500	-0.77	20250110	36300	24.38	20250106	45500	-0.77	20250110	21050	114.49	20240125	1.06	N	042660	5000	15370 억	57900742	N	N	6098	N	N
85	20250110	130441	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	45050	300	2	0.67	140144676550	3131426	45.60	44750	45500	44100	58100	31350	44750	44754.27	18.90	0	-126564	46516	45632	44416	43532	42316	46075	43975	15371	13350	5000	33110	50	1	306413394	138039	56.67	3.20	12	1.02	795.00	14063.00	45500	20250110	-0.99	21050	20240125	114.01	45500	-0.99	20250110	36300	24.10	20250106	45500	-0.99	20250110	21050	114.01	20240125	1.06	N	042660	5000	15370 억	57900742	N	N	6098	N	N
86	20250110	120442	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	44950	200	2	0.45	129495243100	2894539	42.15	44750	45500	44100	58100	31350	44750	44737.76	18.90	0	-171988	46516	45632	44416	43532	42316	46075	43975	15371	13350	5000	33110	50	1	306413394	137733	56.54	3.20	12	0.94	795.00	14063.00	45500	20250110	-1.21	21050	20240125	113.54	45500	-1.21	20250110	36300	23.83	20250106	45500	-1.21	20250110	21050	113.54	20240125	1.06	N	042660	5000	15370 억	57900742	N	N	6098	N	N
87	20250110	110441	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	44900	150	2	0.34	105821877000	2368794	34.49	44750	45500	44100	58100	31350	44750	44673.20	18.90	0	-176128	46516	45632	44416	43532	42316	46075	43975	15371	13350	5000	33110	50	1	306413394	137580	56.48	3.19	12	0.77	795.00	14063.00	45500	20250110	-1.32	21050	20240125	113.30	45500	-1.32	20250110	36300	23.69	20250106	45500	-1.32	20250110	21050	113.30	20240125	1.06	N	042660	5000	15370 억	57900742	N	N	6098	N	N
88	20250110	100440	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	44700	-50	5	-0.11	82182224250	1837764	26.76	44750	45500	44100	58100	31350	44750	44718.54	18.90	0	-99161	46516	45632	44416	43532	42316	46075	43975	15371	13350	5000	33110	50	1	306413394	136967	56.23	3.18	12	0.60	795.00	14063.00	45500	20250110	-1.76	21050	20240125	112.35	45500	-1.76	20250110	36300	23.14	20250106	45500	-1.76	20250110	21050	112.35	20240125	1.06	N	042660	5000	15370 억	57900742	N	N	6098	N	N
89	20250110	090443	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	44550	-200	5	-0.45	12699685800	284080	4.14	44750	44950	44450	58100	31350	44750	44704.05	18.90	0	-19740	46516	45632	44416	43532	42316	46075	43975	15371	13350	5000	33110	50	1	306413394	136507	56.04	3.17	12	0.09	795.00	14063.00	45300	20250109	-1.66	21050	20240125	111.64	45300	-1.66	20250109	36300	22.73	20250106	45300	-1.66	20250109	21050	111.64	20240125	1.06	N	042660	5000	15370 억	57900742	N	N	6098	N	N
90	20250109	160440	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	44750	450	2	1.02	302141599450	6816835	61.03	43950	45300	43200	57500	31050	44300	44321.42	18.85	0	182709	46233	45266	43633	42666	41033	45750	43150	15371	13200	5000	32780	50	1	306413394	137120	56.29	3.18	12	2.22	795.00	14063.00	45300	20250109	-1.21	21050	20240125	112.59	45300	-1.21	20250109	36300	23.28	20250106	45300	-1.21	20250109	21050	112.59	20240125	1.04	N	042660	5000	15370 억	57765655	N	N	6098	N	N
91	20250109	150441	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	44950	650	2	1.47	271107589650	6124156	54.83	43950	45300	43200	57500	31050	44300	44268.55	18.85	0	-119762	46233	45266	43633	42666	41033	45750	43150	15371	13200	5000	32780	50	1	306413394	137733	56.54	3.20	12	2.00	795.00	14063.00	45300	20250109	-0.77	21050	20240125	113.54	45300	-0.77	20250109	36300	23.83	20250106	45300	-0.77	20250109	21050	113.54	20240125	1.04	N	042660	5000	15370 억	57765655	N	N	18439	N	N
92	20250109	140441	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	45050	750	2	1.69	244462992450	5530565	49.51	43950	45300	43200	57500	31050	44300	44202.11	18.85	0	-122006	46233	45266	43633	42666	41033	45750	43150	15371	13200	5000	32780	50	1	306413394	138039	56.67	3.20	12	1.80	795.00	14063.00	45300	20250109	-0.55	21050	20240125	114.01	45300	-0.55	20250109	36300	24.10	20250106	45300	-0.55	20250109	21050	114.01	20240125	1.04	N	042660	5000	15370 억	57765655	N	N	18439	N	N
93	20250109	130441	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	44500	200	2	0.45	186140203400	4232565	37.89	43950	44750	43200	57500	31050	44300	43977.85	18.85	0	-162356	46233	45266	43633	42666	41033	45750	43150	15371	13200	5000	32780	50	1	306413394	136354	55.97	3.16	12	1.38	795.00	14063.00	44750	20250109	-0.56	21050	20240125	111.40	44750	-0.56	20250109	36300	22.59	20250106	44750	-0.56	20250109	21050	111.40	20240125	1.04	N	042660	5000	15370 억	57765655	N	N	18439	N	N
94	20250109	120440	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	44300	0	3	0.00	167759489300	3818945	34.19	43950	44750	43200	57500	31050	44300	43927.90	18.85	0	-201249	46233	45266	43633	42666	41033	45750	43150	15371	13200	5000	32780	50	1	306413394	135741	55.72	3.15	12	1.25	795.00	14063.00	44750	20250109	-1.01	21050	20240125	110.45	44750	-1.01	20250109	36300	22.04	20250106	44750	-1.01	20250109	21050	110.45	20240125	1.04	N	042660	5000	15370 억	57765655	N	N	18439	N	N
95	20250109	110441	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	44550	250	2	0.56	144441279600	3292690	29.48	43950	44750	43200	57500	31050	44300	43866.81	18.85	0	-132825	46233	45266	43633	42666	41033	45750	43150	15371	13200	5000	32780	50	1	306413394	136507	56.04	3.17	12	1.07	795.00	14063.00	44750	20250109	-0.45	21050	20240125	111.64	44750	-0.45	20250109	36300	22.73	20250106	44750	-0.45	20250109	21050	111.64	20240125	1.04	N	042660	5000	15370 억	57765655	N	N	18439	N	N
96	20250109	100440	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	43700	-600	5	-1.35	100937852250	2308173	20.66	43950	44500	43200	57500	31050	44300	43729.79	18.85	0	-51007	46233	45266	43633	42666	41033	45750	43150	15371	13200	5000	32780	50	1	306413394	133903	54.97	3.11	12	0.75	795.00	14063.00	44600	20250108	-2.02	21050	20240125	107.60	44600	-2.02	20250108	36300	20.39	20250106	44600	-2.02	20250108	21050	107.60	20240125	1.04	N	042660	5000	15370 억	57765655	N	N	18439	N	N
97	20250109	090443	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	44350	50	2	0.11	19957279150	454007	4.06	43950	44350	43400	57500	31050	44300	43955.53	18.85	0	33847	46233	45266	43633	42666	41033	45750	43150	15371	13200	5000	32780	50	1	306413394	135894	55.79	3.15	12	0.15	795.00	14063.00	44600	20250108	-0.56	21050	20240125	110.69	44600	-0.56	20250108	36300	22.18	20250106	44600	-0.56	20250108	21050	110.69	20240125	1.04	N	042660	5000	15370 억	57765655	N	N	18439	N	N
98	20250108	160436	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	44300	1400	2	3.26	480371544700	11100804	48.80	43250	44600	42000	55700	30050	42900	43271.69	18.93	0	-200625	45566	44232	41566	40232	37566	44900	40900	15371	12800	5000	31740	50	1	306413394	135741	55.72	3.15	12	3.62	795.00	14063.00	44600	20250108	-0.67	21050	20240125	110.45	44600	-0.67	20250108	36300	22.04	20250106	44600	-0.67	20250108	21050	110.45	20240125	1.03	N	042660	5000	15370 억	58015931	N	N	18439	N	N
99	20250108	150438	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	44450	1550	2	3.61	452662075950	10476142	46.05	43250	44600	42000	55700	30050	42900	43208.89	18.93	0	-234360	45566	44232	41566	40232	37566	44900	40900	15371	12800	5000	31740	50	1	306413394	136201	55.91	3.16	12	3.42	795.00	14063.00	44600	20250108	-0.34	21050	20240125	111.16	44600	-0.34	20250108	36300	22.45	20250106	44600	-0.34	20250108	21050	111.16	20240125	1.03	N	042660	5000	15370 억	58015931	N	N	32105	N	N
100	20250108	140440	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	43550	650	2	1.52	355753866550	8278388	36.39	43250	43750	42000	55700	30050	42900	42973.82	18.93	0	-369971	45566	44232	41566	40232	37566	44900	40900	15371	12800	5000	31740	50	1	306413394	133443	54.78	3.10	12	2.70	795.00	14063.00	43750	20250108	-0.46	21050	20240125	106.89	43750	-0.46	20250108	36300	19.97	20250106	43750	-0.46	20250108	21050	106.89	20240125	1.03	N	042660	5000	15370 억	58015931	N	N	32105	N	N
101	20250108	130441	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	43450	550	2	1.28	325594006000	7584723	33.34	43250	43750	42000	55700	30050	42900	42927.61	18.93	0	-427000	45566	44232	41566	40232	37566	44900	40900	15371	12800	5000	31740	50	1	306413394	133137	54.65	3.09	12	2.48	795.00	14063.00	43750	20250108	-0.69	21050	20240125	106.41	43750	-0.69	20250108	36300	19.70	20250106	43750	-0.69	20250108	21050	106.41	20240125	1.03	N	042660	5000	15370 억	58015931	N	N	32105	N	N
102	20250108	120437	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	43150	250	2	0.58	292924276400	6831442	30.03	43250	43750	42000	55700	30050	42900	42878.83	18.93	0	-526328	45566	44232	41566	40232	37566	44900	40900	15371	12800	5000	31740	50	1	306413394	132217	54.28	3.07	12	2.23	795.00	14063.00	43750	20250108	-1.37	21050	20240125	104.99	43750	-1.37	20250108	36300	18.87	20250106	43750	-1.37	20250108	21050	104.99	20240125	1.03	N	042660	5000	15370 억	58015931	N	N	32105	N	N
103	20250108	110436	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	43100	200	2	0.47	246925624300	5768888	25.36	43250	43450	42000	55700	30050	42900	42802.96	18.93	0	-590728	45566	44232	41566	40232	37566	44900	40900	15371	12800	5000	31740	50	1	306413394	132064	54.21	3.06	12	1.88	795.00	14063.00	43450	20250108	-0.81	21050	20240125	104.75	43450	-0.81	20250108	36300	18.73	20250106	43450	-0.81	20250108	21050	104.75	20240125	1.03	N	042660	5000	15370 억	58015931	N	N	32105	N	N
104	20250108	100438	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	42900	0	3	0.00	195004848900	4563437	20.06	43250	43350	42000	55700	30050	42900	42731.97	18.93	0	-700199	45566	44232	41566	40232	37566	44900	40900	15371	12800	5000	31740	50	1	306413394	131451	53.96	3.05	12	1.49	795.00	14063.00	43350	20250108	-1.04	21050	20240125	103.80	43350	-1.04	20250108	36300	18.18	20250106	43350	-1.04	20250108	21050	103.80	20240125	1.03	N	042660	5000	15370 억	58015931	N	N	32105	N	N
105	20250108	090440	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	42700	-200	5	-0.47	53862431400	1257324	5.53	43250	43350	42300	55700	30050	42900	42838.88	18.93	0	-362106	45566	44232	41566	40232	37566	44900	40900	15371	12800	5000	31740	50	1	306413394	130839	53.71	3.04	12	0.41	795.00	14063.00	43350	20250108	-1.50	21050	20240125	102.85	43350	-1.50	20250108	36300	17.63	20250106	43350	-1.50	20250108	21050	102.85	20240125	1.03	N	042660	5000	15370 억	58015931	N	N	32105	N	N
106	20250107	160434	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	42900	4800	2	12.60	930537104050	22413192	702.48	39150	42900	38900	49500	26700	38100	41512.39	18.02	0	2842518	39300	38700	37500	36900	35700	39000	37200	15371	11400	5000	28190	50	1	306413394	131451	53.96	3.05	12	7.31	795.00	14063.00	42900	20250107	0.00	21050	20240125	103.80	42900	0.00	20250107	36300	18.18	20250106	42900	0.00	20250107	21050	103.80	20240125	1.04	N	042660	5000	15370 억	55212711	N	N	32105	N	N
107	20250107	150436	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	42600	4500	2	11.81	885921509250	21370851	669.81	39150	42900	38900	49500	26700	38100	41454.70	18.02	0	2652930	39300	38700	37500	36900	35700	39000	37200	15371	11400	5000	28190	50	1	306413394	130532	53.58	3.03	12	6.97	795.00	14063.00	42900	20250107	-0.70	21050	20240125	102.38	42900	-0.70	20250107	36300	17.36	20250106	42900	-0.70	20250107	21050	102.38	20240125	1.04	N	042660	5000	15370 억	55212711	N	N	6067	N	N
108	20250107	140436	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	42100	4000	2	10.50	766943158800	18576338	582.22	39150	42850	38900	49500	26700	38100	41286.06	18.02	0	2354209	39300	38700	37500	36900	35700	39000	37200	15371	11400	5000	28190	50	1	306413394	129000	52.96	2.99	12	6.06	795.00	14063.00	42850	20250107	-1.75	21050	20240125	100.00	42850	-1.75	20250107	36300	15.98	20250106	42850	-1.75	20250107	21050	100.00	20240125	1.04	N	042660	5000	15370 억	55212711	N	N	6067	N	N
109	20250107	130435	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	41850	3750	2	9.84	706592527250	17138927	537.17	39150	42850	38900	49500	26700	38100	41227.39	18.02	0	2037349	39300	38700	37500	36900	35700	39000	37200	15371	11400	5000	28190	50	1	306413394	128234	52.64	2.98	12	5.59	795.00	14063.00	42850	20250107	-2.33	21050	20240125	98.81	42850	-2.33	20250107	36300	15.29	20250106	42850	-2.33	20250107	21050	98.81	20240125	1.04	N	042660	5000	15370 억	55212711	N	N	6067	N	N
110	20250107	120435	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	41800	3700	2	9.71	672698106600	16327007	511.72	39150	42850	38900	49500	26700	38100	41201.60	18.02	0	1820994	39300	38700	37500	36900	35700	39000	37200	15371	11400	5000	28190	50	1	306413394	128081	52.58	2.97	12	5.33	795.00	14063.00	42850	20250107	-2.45	21050	20240125	98.57	42850	-2.45	20250107	36300	15.15	20250106	42850	-2.45	20250107	21050	98.57	20240125	1.04	N	042660	5000	15370 억	55212711	N	N	6067	N	N
111	20250107	110433	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	40950	2850	2	7.48	601286028750	14604320	457.73	39150	42850	38900	49500	26700	38100	41171.84	18.02	0	1382513	39300	38700	37500	36900	35700	39000	37200	15371	11400	5000	28190	50	1	306413394	125476	51.51	2.91	12	4.77	795.00	14063.00	42850	20250107	-4.43	21050	20240125	94.54	42850	-4.43	20250107	36300	12.81	20250106	42850	-4.43	20250107	21050	94.54	20240125	1.04	N	042660	5000	15370 억	55212711	N	N	6067	N	N
112	20250107	100437	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	41600	3500	2	9.19	476519710250	11574783	362.78	39150	42850	38900	49500	26700	38100	41168.84	18.02	0	1600926	39300	38700	37500	36900	35700	39000	37200	15371	11400	5000	28190	50	1	306413394	127468	52.33	2.96	12	3.78	795.00	14063.00	42850	20250107	-2.92	21050	20240125	97.62	42850	-2.92	20250107	36300	14.60	20250106	42850	-2.92	20250107	21050	97.62	20240125	1.04	N	042660	5000	15370 억	55212711	N	N	6067	N	N
113	20250107	090435	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	39000	900	2	2.36	50374908350	1273494	39.91	39150	40150	38900	49500	26700	38100	39556.71	18.02	0	22323	39300	38700	37500	36900	35700	39000	37200	15371	11400	5000	28190	50	1	306413394	119501	49.06	2.77	12	0.42	795.00	14063.00	41050	20241115	-4.99	21050	20240125	85.27	40150	-2.86	20250107	36300	7.44	20250106	41050	-4.99	20241115	21050	85.27	20240125	1.04	N	042660	5000	15370 억	55212711	N	N	6067	N	N
114	20250106	160430	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	38100	750	2	2.01	118150237150	3160676	78.94	37500	38100	36300	48550	26150	37350	37379.53	17.95	0	222952	39383	38366	37533	36516	35683	37950	36100	15371	11200	5000	27630	50	1	306413394	116744	47.92	2.71	12	1.03	795.00	14063.00	41050	20241115	-7.19	21050	20240125	81.00	38750	-1.68	20250102	36300	4.96	20250106	41050	-7.19	20241115	21050	81.00	20240125	1.02	N	042660	5000	15370 억	55009585	N	N	6067	N	N
115	20250106	150431	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	37950	600	2	1.61	107735960450	2886834	72.10	37500	38050	36300	48550	26150	37350	37319.76	17.95	0	181681	39383	38366	37533	36516	35683	37950	36100	15371	11200	5000	27630	50	1	306413394	116284	47.74	2.70	12	0.94	795.00	14063.00	41050	20241115	-7.55	21050	20240125	80.29	38750	-2.06	20250102	36300	4.55	20250106	41050	-7.55	20241115	21050	80.29	20240125	1.02	N	042660	5000	15370 억	55009585	N	N	9062	N	N
116	20250106	140431	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	37650	300	2	0.80	86421738150	2323417	58.03	37500	37900	36300	48550	26150	37350	37195.95	17.95	0	38937	39383	38366	37533	36516	35683	37950	36100	15371	11200	5000	27630	50	1	306413394	115365	47.36	2.68	12	0.76	795.00	14063.00	41050	20241115	-8.28	21050	20240125	78.86	38750	-2.84	20250102	36300	3.72	20250106	41050	-8.28	20241115	21050	78.86	20240125	1.02	N	042660	5000	15370 억	55009585	N	N	9062	N	N
117	20250106	130429	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	37850	500	2	1.34	75542942700	2034631	50.82	37500	37850	36300	48550	26150	37350	37128.55	17.95	0	56878	39383	38366	37533	36516	35683	37950	36100	15371	11200	5000	27630	50	1	306413394	115977	47.61	2.69	12	0.66	795.00	14063.00	41050	20241115	-7.80	21050	20240125	79.81	38750	-2.32	20250102	36300	4.27	20250106	41050	-7.80	20241115	21050	79.81	20240125	1.02	N	042660	5000	15370 억	55009585	N	N	9062	N	N
118	20250106	120428	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	37300	-50	5	-0.13	63648637450	1717770	42.90	37500	37700	36300	48550	26150	37350	37053.02	17.95	0	-13880	39383	38366	37533	36516	35683	37950	36100	15371	11200	5000	27630	50	1	306413394	114292	46.92	2.65	12	0.56	795.00	14063.00	41050	20241115	-9.14	21050	20240125	77.20	38750	-3.74	20250102	36300	2.75	20250106	41050	-9.14	20241115	21050	77.20	20240125	1.02	N	042660	5000	15370 억	55009585	N	N	9062	N	N
119	20250106	110429	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	37500	150	2	0.40	57287777450	1547665	38.65	37500	37700	36300	48550	26150	37350	37015.57	17.95	0	-30161	39383	38366	37533	36516	35683	37950	36100	15371	11200	5000	27630	50	1	306413394	114905	47.17	2.67	12	0.51	795.00	14063.00	41050	20241115	-8.65	21050	20240125	78.15	38750	-3.23	20250102	36300	3.31	20250106	41050	-8.65	20241115	21050	78.15	20240125	1.02	N	042660	5000	15370 억	55009585	N	N	9062	N	N
120	20250106	100428	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	37100	-250	5	-0.67	38725233150	1051758	26.27	37500	37650	36300	48550	26150	37350	36819.41	17.95	0	-36365	39383	38366	37533	36516	35683	37950	36100	15371	11200	5000	27630	50	1	306413394	113679	46.67	2.64	12	0.34	795.00	14063.00	41050	20241115	-9.62	21050	20240125	76.25	38750	-4.26	20250102	36300	2.20	20250106	41050	-9.62	20241115	21050	76.25	20240125	1.02	N	042660	5000	15370 억	55009585	N	N	9062	N	N
121	20250106	090425	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	36750	-600	5	-1.61	8341172000	224388	5.60	37500	37650	36750	48550	26150	37350	37172.81	17.95	0	-45222	39383	38366	37533	36516	35683	37950	36100	15371	11200	5000	27630	50	1	306413394	112607	46.23	2.61	12	0.07	795.00	14063.00	41050	20241115	-10.48	21050	20240125	74.58	38750	-5.16	20250102	36700	0.14	20250103	41050	-10.48	20241115	21050	74.58	20240125	1.02	N	042660	5000	15370 억	55009585	N	N	9062	N	N
122	20250103	160426	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	37350	-450	5	-1.19	149011409250	3981888	109.13	37900	38550	36700	49100	26500	37800	37422.32	17.95	0	-171691	39600	38700	37850	36950	36100	39150	37400	15371	11300	5000	27970	50	1	306413394	114445	46.98	2.66	12	1.30	795.00	14063.00	41050	20241115	-9.01	21050	20240125	77.43	38750	-3.61	20250102	36700	1.77	20250103	41050	-9.01	20241115	21050	77.43	20240125	1.02	N	042660	5000	15370 억	55005864	N	N	9062	N	N
123	20250103	150426	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	37400	-400	5	-1.06	140698327300	3759366	103.03	37900	38550	36700	49100	26500	37800	37425.98	17.95	0	-151109	39600	38700	37850	36950	36100	39150	37400	15371	11300	5000	27970	50	1	306413394	114599	47.04	2.66	12	1.23	795.00	14063.00	41050	20241115	-8.89	21050	20240125	77.67	38750	-3.48	20250102	36700	1.91	20250103	41050	-8.89	20241115	21050	77.67	20240125	1.02	N	042660	5000	15370 억	55005864	N	N	7161	N	N
124	20250103	140427	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	36900	-900	5	-2.38	123477466800	3297212	90.36	37900	38550	36700	49100	26500	37800	37448.94	17.95	0	-157792	39600	38700	37850	36950	36100	39150	37400	15371	11300	5000	27970	50	1	306413394	113067	46.42	2.62	12	1.08	795.00	14063.00	41050	20241115	-10.11	21050	20240125	75.30	38750	-4.77	20250102	36700	0.54	20250103	41050	-10.11	20241115	21050	75.30	20240125	1.02	N	042660	5000	15370 억	55005864	N	N	7161	N	N
125	20250103	130425	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	36800	-1000	5	-2.65	111553329450	2973984	81.50	37900	38550	36700	49100	26500	37800	37509.63	17.95	0	-130431	39600	38700	37850	36950	36100	39150	37400	15371	11300	5000	27970	50	1	306413394	112760	46.29	2.62	12	0.97	795.00	14063.00	41050	20241115	-10.35	21050	20240125	74.82	38750	-5.03	20250102	36700	0.27	20250103	41050	-10.35	20241115	21050	74.82	20240125	1.02	N	042660	5000	15370 억	55005864	N	N	7161	N	N
126	20250103	120426	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	37050	-750	5	-1.98	97208148600	2584635	70.83	37900	38550	36800	49100	26500	37800	37609.93	17.95	0	-75511	39600	38700	37850	36950	36100	39150	37400	15371	11300	5000	27970	50	1	306413394	113526	46.60	2.63	12	0.84	795.00	14063.00	41050	20241115	-9.74	21050	20240125	76.01	38750	-4.39	20250102	36800	0.68	20250103	41050	-9.74	20241115	21050	76.01	20240125	1.02	N	042660	5000	15370 억	55005864	N	N	7161	N	N
127	20250103	110426	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	37300	-500	5	-1.32	75060192350	1986178	54.43	37900	38550	37200	49100	26500	37800	37791.27	17.95	0	-78829	39600	38700	37850	36950	36100	39150	37400	15371	11300	5000	27970	50	1	306413394	114292	46.92	2.65	12	0.65	795.00	14063.00	41050	20241115	-9.14	21050	20240125	77.20	38750	-3.74	20250102	37000	0.81	20250102	41050	-9.14	20241115	21050	77.20	20240125	1.02	N	042660	5000	15370 억	55005864	N	N	7161	N	N
128	20250103	100425	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	37700	-100	5	-0.26	53010781850	1397691	38.30	37900	38550	37450	49100	26500	37800	37927.49	17.95	0	-12164	39600	38700	37850	36950	36100	39150	37400	15371	11300	5000	27970	50	1	306413394	115518	47.42	2.68	12	0.46	795.00	14063.00	41050	20241115	-8.16	21050	20240125	79.10	38750	-2.71	20250102	37000	1.89	20250102	41050	-8.16	20241115	21050	79.10	20240125	1.02	N	042660	5000	15370 억	55005864	N	N	7161	N	N
129	20250103	090426	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	38400	600	2	1.59	8302901600	217401	5.96	37900	38400	37800	49100	26500	37800	38193.50	17.95	0	-14044	39600	38700	37850	36950	36100	39150	37400	15371	11300	5000	27970	50	1	306413394	117663	48.30	2.73	12	0.07	795.00	14063.00	41050	20241115	-6.46	21050	20240125	82.42	38750	-0.90	20250102	37000	3.78	20250102	41050	-6.46	20241115	21050	82.42	20240125	1.02	N	042660	5000	15370 억	55005864	N	N	7161	N	N
130	20250102	160423	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	37800	450	2	1.20	137755496650	3623770	98.99	37350	38750	37000	48550	26150	37350	38015.97	17.95	0	-114354	38550	37950	37300	36700	36050	37625	36375	15371	11200	5000	27630	50	1	306413394	115824	47.55	2.69	12	1.18	795.00	14063.00	41050	20241115	-7.92	21050	20240125	79.57	38750	-2.45	20250102	37000	2.16	20250102	41050	-7.92	20241115	21050	79.57	20240125	1.03	N	042660	5000	15370 억	55001885	N	N	7161	N	N
131	20250102	150424	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	37850	500	2	1.34	131307170350	3453426	94.34	37350	38750	37000	48550	26150	37350	38023.42	17.95	0	-104878	38550	37950	37300	36700	36050	37625	36375	15371	11200	5000	27630	50	1	306413394	115977	47.61	2.69	12	1.13	795.00	14063.00	41050	20241115	-7.80	21050	20240125	79.81	38750	-2.32	20250102	37000	2.30	20250102	41050	-7.80	20241115	21050	79.81	20240125	1.03	N	042660	5000	15370 억	55001885	N	N	6569	N	N
132	20250102	140422	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	37900	550	2	1.47	118830479950	3124715	85.36	37350	38750	37000	48550	26150	37350	38030.48	17.95	0	-85621	38550	37950	37300	36700	36050	37625	36375	15371	11200	5000	27630	50	1	306413394	116131	47.67	2.70	12	1.02	795.00	14063.00	41050	20241115	-7.67	21050	20240125	80.05	38750	-2.19	20250102	37000	2.43	20250102	41050	-7.67	20241115	21050	80.05	20240125	1.03	N	042660	5000	15370 억	55001885	N	N	6569	N	N
133	20250102	130422	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	37900	550	2	1.47	107944816800	2837752	77.52	37350	38750	37000	48550	26150	37350	38040.25	17.95	0	-59295	38550	37950	37300	36700	36050	37625	36375	15371	11200	5000	27630	50	1	306413394	116131	47.67	2.70	12	0.93	795.00	14063.00	41050	20241115	-7.67	21050	20240125	80.05	38750	-2.19	20250102	37000	2.43	20250102	41050	-7.67	20241115	21050	80.05	20240125	1.03	N	042660	5000	15370 억	55001885	N	N	6569	N	N
134	20250102	120423	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	37950	600	2	1.61	99461455800	2614204	71.41	37350	38750	37000	48550	26150	37350	38048.10	17.95	0	-60390	38550	37950	37300	36700	36050	37625	36375	15371	11200	5000	27630	50	1	306413394	116284	47.74	2.70	12	0.85	795.00	14063.00	41050	20241115	-7.55	21050	20240125	80.29	38750	-2.06	20250102	37000	2.57	20250102	41050	-7.55	20241115	21050	80.29	20240125	1.03	N	042660	5000	15370 억	55001885	N	N	6569	N	N
135	20250102	110414	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	38200	850	2	2.28	78885612600	2073098	56.63	37350	38750	37000	48550	26150	37350	38054.00	17.95	0	-34928	38550	37950	37300	36700	36050	37625	36375	15371	11200	5000	27630	50	1	306413394	117050	48.05	2.72	12	0.68	795.00	14063.00	41050	20241115	-6.94	21050	20240125	81.47	38750	-1.42	20250102	37000	3.24	20250102	41050	-6.94	20241115	21050	81.47	20240125	1.03	N	042660	5000	15370 억	55001885	N	N	6569	N	N
136	20250102	100421	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	37250	-100	5	-0.27	7518722800	201368	5.50	37350	37500	37100	48550	26150	37350	37337.87	17.95	0	-32480	38550	37950	37300	36700	36050	37625	36375	15371	11200	5000	27630	50	1	306413394	114139	46.86	2.65	12	0.07	795.00	14063.00	41050	20241115	-9.26	21050	20240125	76.96	37500	-0.67	20250102	37100	0.40	20250102	41050	-9.26	20241115	21050	76.96	20240125	1.03	N	042660	5000	15370 억	55001885	N	N	6569	N	N
137	20250102	090418	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	37350	0	3	0.00	0	0	0.00	0	0	0	48550	26150	37350	0.00	17.95	0	0	38550	37950	37300	36700	36050	37625	36375	15371	11200	5000	27630	50	1	306413394	114445	46.98	2.66	12	0.00	795.00	14063.00	41050	20241115	-9.01	21050	20240125	77.43	0	0.00	0	0	0.00	0	41050	-9.01	20241115	21050	77.43	20240125	1.03	N	042660	5000	15370 억	55001885	N	N	6569	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History