KissMeData/064350/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160614	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	59200	2700	2	4.78	93456523600	1590722	179.18	56900	59600	56800	73400	39600	56500	58750.46	29.27	0	469335	59566	58032	57066	55532	54566	57550	55050	5457	16900	5000	40680	100	1	109142293	64612	40.14	3.85	12	1.46	1475.00	15391.00	69500	20241120	-14.82	25400	20240117	133.07	59600	-0.67	20250124	49750	18.99	20250102	69500	-14.82	20241120	26850	120.48	20240205	1.65	N	064350	5000	5457 억	31948892	N	N	7880	N	N
3	20250124	150614	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	59100	2600	2	4.60	85638692300	1458876	164.33	56900	59600	56800	73400	39600	56500	58702.07	29.27	0	470894	59566	58032	57066	55532	54566	57550	55050	5457	16900	5000	40680	100	1	109142293	64503	40.07	3.84	12	1.34	1475.00	15391.00	69500	20241120	-14.96	25400	20240117	132.68	59600	-0.84	20250124	49750	18.79	20250102	69500	-14.96	20241120	26850	120.11	20240205	1.65	N	064350	5000	5457 억	31948892	N	N	2242	N	N
4	20250124	140613	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	58900	2400	2	4.25	78354745700	1335362	150.42	56900	59600	56800	73400	39600	56500	58677.05	29.27	0	459288	59566	58032	57066	55532	54566	57550	55050	5457	16900	5000	40680	100	1	109142293	64285	39.93	3.83	12	1.22	1475.00	15391.00	69500	20241120	-15.25	25400	20240117	131.89	59600	-1.17	20250124	49750	18.39	20250102	69500	-15.25	20241120	26850	119.37	20240205	1.65	N	064350	5000	5457 억	31948892	N	N	2242	N	N
5	20250124	130614	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	58800	2300	2	4.07	73520460400	1253192	141.16	56900	59600	56800	73400	39600	56500	58666.84	29.27	0	442765	59566	58032	57066	55532	54566	57550	55050	5457	16900	5000	40680	100	1	109142293	64176	39.86	3.82	12	1.15	1475.00	15391.00	69500	20241120	-15.40	25400	20240117	131.50	59600	-1.34	20250124	49750	18.19	20250102	69500	-15.40	20241120	26850	118.99	20240205	1.65	N	064350	5000	5457 억	31948892	N	N	2242	N	N
6	20250124	120611	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	59000	2500	2	4.42	69279304700	1181207	133.05	56900	59600	56800	73400	39600	56500	58651.58	29.27	0	419360	59566	58032	57066	55532	54566	57550	55050	5457	16900	5000	40680	100	1	109142293	64394	40.00	3.83	12	1.08	1475.00	15391.00	69500	20241120	-15.11	25400	20240117	132.28	59600	-1.01	20250124	49750	18.59	20250102	69500	-15.11	20241120	26850	119.74	20240205	1.65	N	064350	5000	5457 억	31948892	N	N	2242	N	N
7	20250124	110614	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	58600	2100	2	3.72	63423147100	1081286	121.80	56900	59600	56800	73400	39600	56500	58655.61	29.27	0	410054	59566	58032	57066	55532	54566	57550	55050	5457	16900	5000	40680	100	1	109142293	63957	39.73	3.81	12	0.99	1475.00	15391.00	69500	20241120	-15.68	25400	20240117	130.71	59600	-1.68	20250124	49750	17.79	20250102	69500	-15.68	20241120	26850	118.25	20240205	1.65	N	064350	5000	5457 억	31948892	N	N	2242	N	N
8	20250124	100611	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	59400	2900	2	5.13	48819350600	834393	93.99	56900	59600	56800	73400	39600	56500	58509.21	29.27	0	396326	59566	58032	57066	55532	54566	57550	55050	5457	16900	5000	40680	100	1	109142293	64831	40.27	3.86	12	0.76	1475.00	15391.00	69500	20241120	-14.53	25400	20240117	133.86	59600	-0.34	20250124	49750	19.40	20250102	69500	-14.53	20241120	26850	121.23	20240205	1.65	N	064350	5000	5457 억	31948892	N	N	2242	N	N
9	20250124	090614	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57500	1000	2	1.77	5964759800	103826	11.70	56900	57800	56800	73400	39600	56500	57451.05	29.27	0	61100	59566	58032	57066	55532	54566	57550	55050	5457	16900	5000	40680	100	1	109142293	62757	38.98	3.74	12	0.10	1475.00	15391.00	69500	20241120	-17.27	25400	20240117	126.38	58600	-1.88	20250123	49750	15.58	20250102	69500	-17.27	20241120	26850	114.15	20240205	1.65	N	064350	5000	5457 억	31948892	N	N	2242	N	N
10	20250123	160612	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56500	-1200	5	-2.08	50547662800	883643	82.95	57600	58600	56100	75000	40400	57700	57204.89	29.31	5760	-50462	59300	58500	57500	56700	55700	58000	56200	5457	17300	5000	41540	100	1	109142293	61665	38.31	3.67	12	0.81	1475.00	15391.00	69500	20241120	-18.71	25400	20240117	122.44	58600	-3.58	20250123	49750	13.57	20250102	69500	-18.71	20241120	26850	110.43	20240205	1.70	N	064350	5000	5457 억	31988560	N	N	2242	N	N
11	20250123	150610	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56200	-1500	5	-2.60	46731049100	815987	76.60	57600	58600	56100	75000	40400	57700	57269.31	29.31	5760	-57768	59300	58500	57500	56700	55700	58000	56200	5457	17300	5000	41540	100	1	109142293	61338	38.10	3.65	12	0.75	1475.00	15391.00	69500	20241120	-19.14	25400	20240117	121.26	58600	-4.10	20250123	49750	12.96	20250102	69500	-19.14	20241120	26850	109.31	20240205	1.70	N	064350	5000	5457 억	31988560	N	N	801	N	N
12	20250123	140611	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56700	-1000	5	-1.73	40748591100	709973	66.65	57600	58600	56300	75000	40400	57700	57394.53	29.31	5760	-55548	59300	58500	57500	56700	55700	58000	56200	5457	17300	5000	41540	100	1	109142293	61884	38.44	3.68	12	0.65	1475.00	15391.00	69500	20241120	-18.42	25400	20240117	123.23	58600	-3.24	20250123	49750	13.97	20250102	69500	-18.42	20241120	26850	111.17	20240205	1.70	N	064350	5000	5457 억	31988560	N	N	801	N	N
13	20250123	130609	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56600	-1100	5	-1.91	36450810200	633941	59.51	57600	58600	56500	75000	40400	57700	57498.71	29.31	5760	-33735	59300	58500	57500	56700	55700	58000	56200	5457	17300	5000	41540	100	1	109142293	61775	38.37	3.68	12	0.58	1475.00	15391.00	69500	20241120	-18.56	25400	20240117	122.83	58600	-3.41	20250123	49750	13.77	20250102	69500	-18.56	20241120	26850	110.80	20240205	1.70	N	064350	5000	5457 억	31988560	N	N	801	N	N
14	20250123	120610	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56800	-900	5	-1.56	31048255500	538608	50.56	57600	58600	56700	75000	40400	57700	57645.36	29.31	5760	8146	59300	58500	57500	56700	55700	58000	56200	5457	17300	5000	41540	100	1	109142293	61993	38.51	3.69	12	0.49	1475.00	15391.00	69500	20241120	-18.27	25400	20240117	123.62	58600	-3.07	20250123	49750	14.17	20250102	69500	-18.27	20241120	26850	111.55	20240205	1.70	N	064350	5000	5457 억	31988560	N	N	801	N	N
15	20250123	110604	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57000	-700	5	-1.21	27022114200	467905	43.93	57600	58600	56900	75000	40400	57700	57751.29	29.31	5760	30242	59300	58500	57500	56700	55700	58000	56200	5457	17300	5000	41540	100	1	109142293	62211	38.64	3.70	12	0.43	1475.00	15391.00	69500	20241120	-17.99	25400	20240117	124.41	58600	-2.73	20250123	49750	14.57	20250102	69500	-17.99	20241120	26850	112.29	20240205	1.70	N	064350	5000	5457 억	31988560	N	N	801	N	N
16	20250123	100609	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57600	-100	5	-0.17	19809956200	341894	32.10	57600	58600	57300	75000	40400	57700	57941.87	29.31	5760	50354	59300	58500	57500	56700	55700	58000	56200	5457	17300	5000	41540	100	1	109142293	62866	39.05	3.74	12	0.31	1475.00	15391.00	69500	20241120	-17.12	25400	20240117	126.77	58600	-1.71	20250123	49750	15.78	20250102	69500	-17.12	20241120	26850	114.53	20240205	1.70	N	064350	5000	5457 억	31988560	N	N	801	N	N
17	20250123	090609	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	58400	700	2	1.21	6246324800	107309	10.07	57600	58600	57600	75000	40400	57700	58209.18	29.31	5760	52226	59300	58500	57500	56700	55700	58000	56200	5457	17300	5000	41540	100	1	109142293	63739	39.59	3.79	12	0.10	1475.00	15391.00	69500	20241120	-15.97	25400	20240117	129.92	58600	-0.34	20250123	49750	17.39	20250102	69500	-15.97	20241120	26850	117.50	20240205	1.70	N	064350	5000	5457 억	31988560	N	N	801	N	N
18	20250122	160606	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57700	-100	5	-0.17	60331032100	1051979	87.09	58200	58300	56500	75100	40500	57800	57349.04	29.40	0	-118218	59866	58832	57466	56432	55066	59350	56950	5457	17300	5000	41610	100	1	109142293	62975	39.12	3.75	12	0.96	1475.00	15391.00	69500	20241120	-16.98	25400	20240117	127.17	58500	-1.37	20250121	49750	15.98	20250102	69500	-16.98	20241120	26500	117.74	20240122	1.68	N	064350	5000	5457 억	32091039	N	N	801	N	N
19	20250122	150606	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57500	-300	5	-0.52	53543025100	934338	77.35	58200	58300	56500	75100	40500	57800	57305.84	29.40	0	-115586	59866	58832	57466	56432	55066	59350	56950	5457	17300	5000	41610	100	1	109142293	62757	38.98	3.74	12	0.86	1475.00	15391.00	69500	20241120	-17.27	25400	20240117	126.38	58500	-1.71	20250121	49750	15.58	20250102	69500	-17.27	20241120	26500	116.98	20240122	1.68	N	064350	5000	5457 억	32091039	N	N	2939	N	N
20	20250122	140605	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57300	-500	5	-0.87	45324212100	791216	65.50	58200	58300	56500	75100	40500	57800	57284.25	29.40	0	-111987	59866	58832	57466	56432	55066	59350	56950	5457	17300	5000	41610	100	1	109142293	62539	38.85	3.72	12	0.72	1475.00	15391.00	69500	20241120	-17.55	25400	20240117	125.59	58500	-2.05	20250121	49750	15.18	20250102	69500	-17.55	20241120	26500	116.23	20240122	1.68	N	064350	5000	5457 억	32091039	N	N	2939	N	N
21	20250122	130607	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57000	-800	5	-1.38	40691232500	710084	58.79	58200	58300	56500	75100	40500	57800	57304.81	29.40	0	-121663	59866	58832	57466	56432	55066	59350	56950	5457	17300	5000	41610	100	1	109142293	62211	38.64	3.70	12	0.65	1475.00	15391.00	69500	20241120	-17.99	25400	20240117	124.41	58500	-2.56	20250121	49750	14.57	20250102	69500	-17.99	20241120	26500	115.09	20240122	1.68	N	064350	5000	5457 억	32091039	N	N	2939	N	N
22	20250122	120605	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56800	-1000	5	-1.73	36747555300	640765	53.05	58200	58300	56500	75100	40500	57800	57349.50	29.40	0	-107518	59866	58832	57466	56432	55066	59350	56950	5457	17300	5000	41610	100	1	109142293	61993	38.51	3.69	12	0.59	1475.00	15391.00	69500	20241120	-18.27	25400	20240117	123.62	58500	-2.91	20250121	49750	14.17	20250102	69500	-18.27	20241120	26500	114.34	20240122	1.68	N	064350	5000	5457 억	32091039	N	N	2939	N	N
23	20250122	110606	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56600	-1200	5	-2.08	31244834400	544063	45.04	58200	58300	56500	75100	40500	57800	57428.71	29.40	0	-80802	59866	58832	57466	56432	55066	59350	56950	5457	17300	5000	41610	100	1	109142293	61775	38.37	3.68	12	0.50	1475.00	15391.00	69500	20241120	-18.56	25400	20240117	122.83	58500	-3.25	20250121	49750	13.77	20250102	69500	-18.56	20241120	26500	113.58	20240122	1.68	N	064350	5000	5457 억	32091039	N	N	2939	N	N
24	20250122	100606	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57200	-600	5	-1.04	20029205500	346969	28.72	58200	58300	57100	75100	40500	57800	57726.21	29.40	0	-17378	59866	58832	57466	56432	55066	59350	56950	5457	17300	5000	41610	100	1	109142293	62429	38.78	3.72	12	0.32	1475.00	15391.00	69500	20241120	-17.70	25400	20240117	125.20	58500	-2.22	20250121	49750	14.97	20250102	69500	-17.70	20241120	26500	115.85	20240122	1.68	N	064350	5000	5457 억	32091039	N	N	2939	N	N
25	20250122	090607	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57800	0	3	0.00	3868315300	66859	5.54	58200	58200	57400	75100	40500	57800	57857.81	29.40	0	-13786	59866	58832	57466	56432	55066	59350	56950	5457	17300	5000	41610	100	1	109142293	63084	39.19	3.76	12	0.06	1475.00	15391.00	69500	20241120	-16.83	25400	20240117	127.56	58500	-1.20	20250121	49750	16.18	20250102	69500	-16.83	20241120	26500	118.11	20240122	1.68	N	064350	5000	5457 억	32091039	N	N	2939	N	N
26	20250121	160602	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57800	1800	2	3.21	69087185500	1201501	173.12	56100	58500	56100	72800	39200	56000	57500.06	29.18	0	162965	58066	57032	56166	55132	54266	56600	54700	5457	16800	5000	40320	100	1	109142293	63084	39.19	3.76	12	1.10	1475.00	15391.00	69500	20241120	-16.83	25400	20240117	127.56	58500	-1.20	20250121	49750	16.18	20250102	69500	-16.83	20241120	26500	118.11	20240122	1.66	N	064350	5000	5457 억	31843099	N	N	2939	N	N
27	20250121	150605	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57900	1900	2	3.39	65105727100	1132587	163.19	56100	58500	56100	72800	39200	56000	57484.19	29.18	0	142768	58066	57032	56166	55132	54266	56600	54700	5457	16800	5000	40320	100	1	109142293	63193	39.25	3.76	12	1.04	1475.00	15391.00	69500	20241120	-16.69	25400	20240117	127.95	58500	-1.03	20250121	49750	16.38	20250102	69500	-16.69	20241120	26500	118.49	20240122	1.66	N	064350	5000	5457 억	31843099	N	N	1820	N	N
28	20250121	140605	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57300	1300	2	2.32	57068577800	993027	143.09	56100	58500	56100	72800	39200	56000	57469.43	29.18	0	95773	58066	57032	56166	55132	54266	56600	54700	5457	16800	5000	40320	100	1	109142293	62539	38.85	3.72	12	0.91	1475.00	15391.00	69500	20241120	-17.55	25400	20240117	125.59	58500	-2.05	20250121	49750	15.18	20250102	69500	-17.55	20241120	26500	116.23	20240122	1.66	N	064350	5000	5457 억	31843099	N	N	1820	N	N
29	20250121	130603	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57300	1300	2	2.32	51861316600	902158	129.99	56100	58500	56100	72800	39200	56000	57485.98	29.18	0	76025	58066	57032	56166	55132	54266	56600	54700	5457	16800	5000	40320	100	1	109142293	62539	38.85	3.72	12	0.83	1475.00	15391.00	69500	20241120	-17.55	25400	20240117	125.59	58500	-2.05	20250121	49750	15.18	20250102	69500	-17.55	20241120	26500	116.23	20240122	1.66	N	064350	5000	5457 억	31843099	N	N	1820	N	N
30	20250121	120555	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57100	1100	2	1.96	47744417800	830399	119.65	56100	58500	56100	72800	39200	56000	57495.90	29.18	0	77471	58066	57032	56166	55132	54266	56600	54700	5457	16800	5000	40320	100	1	109142293	62320	38.71	3.71	12	0.76	1475.00	15391.00	69500	20241120	-17.84	25400	20240117	124.80	58500	-2.39	20250121	49750	14.77	20250102	69500	-17.84	20241120	26500	115.47	20240122	1.66	N	064350	5000	5457 억	31843099	N	N	1820	N	N
31	20250121	110536	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57400	1400	2	2.50	43681935500	759335	109.41	56100	58500	56100	72800	39200	56000	57526.72	29.18	0	100196	58066	57032	56166	55132	54266	56600	54700	5457	16800	5000	40320	100	1	109142293	62648	38.92	3.73	12	0.70	1475.00	15391.00	69500	20241120	-17.41	25400	20240117	125.98	58500	-1.88	20250121	49750	15.38	20250102	69500	-17.41	20241120	26500	116.60	20240122	1.66	N	064350	5000	5457 억	31843099	N	N	1820	N	N
32	20250121	100532	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57100	1100	2	1.96	35181085100	610787	88.01	56100	58500	56100	72800	39200	56000	57599.80	29.18	0	93911	58066	57032	56166	55132	54266	56600	54700	5457	16800	5000	40320	100	1	109142293	62320	38.71	3.71	12	0.56	1475.00	15391.00	69500	20241120	-17.84	25400	20240117	124.80	58500	-2.39	20250121	49750	14.77	20250102	69500	-17.84	20241120	26500	115.47	20240122	1.66	N	064350	5000	5457 억	31843099	N	N	1820	N	N
33	20250121	090604	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	58500	2500	2	4.46	14437472300	250211	36.05	56100	58500	56100	72800	39200	56000	57701.72	29.18	0	123955	58066	57032	56166	55132	54266	56600	54700	5457	16800	5000	40320	100	1	109142293	63848	39.66	3.80	12	0.23	1475.00	15391.00	69500	20241120	-15.83	25400	20240117	130.31	58500	0.00	20250121	49750	17.59	20250102	69500	-15.83	20241120	26500	120.75	20240122	1.66	N	064350	5000	5457 억	31843099	N	N	1820	N	N
34	20250120	160601	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56000	-700	5	-1.23	38655654200	690415	104.50	56700	57200	55300	73700	39700	56700	55988.83	29.21	0	-63762	58033	57366	56433	55766	54833	57700	56100	5457	17000	5000	40820	100	1	109142293	61120	37.97	3.64	12	0.63	1475.00	15391.00	69500	20241120	-19.42	25400	20240117	120.47	58400	-4.11	20250114	49750	12.56	20250102	69500	-19.42	20241120	26500	111.32	20240122	1.69	N	064350	5000	5457 억	31879803	N	N	1820	N	N
35	20250120	150603	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55700	-1000	5	-1.76	35510116300	634178	95.99	56700	57200	55300	73700	39700	56700	55993.76	29.21	0	-80736	58033	57366	56433	55766	54833	57700	56100	5457	17000	5000	40820	100	1	109142293	60792	37.76	3.62	12	0.58	1475.00	15391.00	69500	20241120	-19.86	25400	20240117	119.29	58400	-4.62	20250114	49750	11.96	20250102	69500	-19.86	20241120	26500	110.19	20240122	1.69	N	064350	5000	5457 억	31879803	N	N	3215	N	N
36	20250120	140601	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55600	-1100	5	-1.94	31770970200	567152	85.84	56700	57200	55300	73700	39700	56700	56018.26	29.21	0	-83137	58033	57366	56433	55766	54833	57700	56100	5457	17000	5000	40820	100	1	109142293	60683	37.69	3.61	12	0.52	1475.00	15391.00	69500	20241120	-20.00	25400	20240117	118.90	58400	-4.79	20250114	49750	11.76	20250102	69500	-20.00	20241120	26500	109.81	20240122	1.69	N	064350	5000	5457 억	31879803	N	N	3215	N	N
37	20250120	130601	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55600	-1100	5	-1.94	27405910900	488536	73.94	56700	57200	55500	73700	39700	56700	56097.85	29.21	0	-66041	58033	57366	56433	55766	54833	57700	56100	5457	17000	5000	40820	100	1	109142293	60683	37.69	3.61	12	0.45	1475.00	15391.00	69500	20241120	-20.00	25400	20240117	118.90	58400	-4.79	20250114	49750	11.76	20250102	69500	-20.00	20241120	26500	109.81	20240122	1.69	N	064350	5000	5457 억	31879803	N	N	3215	N	N
38	20250120	120603	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55700	-1000	5	-1.76	25030157100	445818	67.48	56700	57200	55500	73700	39700	56700	56144.15	29.21	0	-63225	58033	57366	56433	55766	54833	57700	56100	5457	17000	5000	40820	100	1	109142293	60792	37.76	3.62	12	0.41	1475.00	15391.00	69500	20241120	-19.86	25400	20240117	119.29	58400	-4.62	20250114	49750	11.96	20250102	69500	-19.86	20241120	26500	110.19	20240122	1.69	N	064350	5000	5457 억	31879803	N	N	3215	N	N
39	20250120	110603	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56100	-600	5	-1.06	20378419500	362312	54.84	56700	57200	55500	73700	39700	56700	56245.31	29.21	0	-37252	58033	57366	56433	55766	54833	57700	56100	5457	17000	5000	40820	100	1	109142293	61229	38.03	3.64	12	0.33	1475.00	15391.00	69500	20241120	-19.28	25400	20240117	120.87	58400	-3.94	20250114	49750	12.76	20250102	69500	-19.28	20241120	26500	111.70	20240122	1.69	N	064350	5000	5457 억	31879803	N	N	3215	N	N
40	20250120	100603	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56400	-300	5	-0.53	12275040800	217275	32.89	56700	57200	55700	73700	39700	56700	56495.27	29.21	0	-11781	58033	57366	56433	55766	54833	57700	56100	5457	17000	5000	40820	100	1	109142293	61556	38.24	3.66	12	0.20	1475.00	15391.00	69500	20241120	-18.85	25400	20240117	122.05	58400	-3.42	20250114	49750	13.37	20250102	69500	-18.85	20241120	26500	112.83	20240122	1.69	N	064350	5000	5457 억	31879803	N	N	3215	N	N
41	20250120	090603	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56100	-600	5	-1.06	2914167300	51603	7.81	56700	57100	56000	73700	39700	56700	56472.16	29.21	0	-10932	58033	57366	56433	55766	54833	57700	56100	5457	17000	5000	40820	100	1	109142293	61229	38.03	3.64	12	0.05	1475.00	15391.00	69500	20241120	-19.28	25400	20240117	120.87	58400	-3.94	20250114	49750	12.76	20250102	69500	-19.28	20241120	26500	111.70	20240122	1.69	N	064350	5000	5457 억	31879803	N	N	3215	N	N
42	20250117	160600	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56700	500	2	0.89	36833860500	652568	82.29	55800	57100	55500	73000	39400	56200	56444.35	29.15	0	70297	57733	56966	56233	55466	54733	56600	55100	5457	16800	5000	40460	100	1	109142293	61884	38.44	3.68	12	0.60	1475.00	15391.00	69500	20241120	-18.42	25400	20240117	123.23	58400	-2.91	20250114	49750	13.97	20250102	69500	-18.42	20241120	25400	123.23	20240117	1.64	N	064350	5000	5457 억	31813077	N	N	3215	N	N
43	20250117	150602	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56900	700	2	1.25	33836614700	599812	75.64	55800	57100	55500	73000	39400	56200	56412.18	29.15	0	71951	57733	56966	56233	55466	54733	56600	55100	5457	16800	5000	40460	100	1	109142293	62102	38.58	3.70	12	0.55	1475.00	15391.00	69500	20241120	-18.13	25400	20240117	124.02	58400	-2.57	20250114	49750	14.37	20250102	69500	-18.13	20241120	25400	124.02	20240117	1.64	N	064350	5000	5457 억	31813077	N	N	5408	N	N
44	20250117	140602	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56600	400	2	0.71	29192720900	518082	65.33	55800	57100	55500	73000	39400	56200	56347.80	29.15	0	57210	57733	56966	56233	55466	54733	56600	55100	5457	16800	5000	40460	100	1	109142293	61775	38.37	3.68	12	0.47	1475.00	15391.00	69500	20241120	-18.56	25400	20240117	122.83	58400	-3.08	20250114	49750	13.77	20250102	69500	-18.56	20241120	25400	122.83	20240117	1.64	N	064350	5000	5457 억	31813077	N	N	5408	N	N
45	20250117	130601	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56700	500	2	0.89	22770156200	404998	51.07	55800	56800	55500	73000	39400	56200	56222.91	29.15	0	31239	57733	56966	56233	55466	54733	56600	55100	5457	16800	5000	40460	100	1	109142293	61884	38.44	3.68	12	0.37	1475.00	15391.00	69500	20241120	-18.42	25400	20240117	123.23	58400	-2.91	20250114	49750	13.97	20250102	69500	-18.42	20241120	25400	123.23	20240117	1.64	N	064350	5000	5457 억	31813077	N	N	5408	N	N
46	20250117	120602	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56400	200	2	0.36	18269150400	325473	41.04	55800	56800	55500	73000	39400	56200	56130.99	29.15	0	8325	57733	56966	56233	55466	54733	56600	55100	5457	16800	5000	40460	100	1	109142293	61556	38.24	3.66	12	0.30	1475.00	15391.00	69500	20241120	-18.85	25400	20240117	122.05	58400	-3.42	20250114	49750	13.37	20250102	69500	-18.85	20241120	25400	122.05	20240117	1.64	N	064350	5000	5457 억	31813077	N	N	5408	N	N
47	20250117	110602	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56500	300	2	0.53	14437080800	257756	32.50	55800	56800	55500	73000	39400	56200	56010.34	29.15	0	582	57733	56966	56233	55466	54733	56600	55100	5457	16800	5000	40460	100	1	109142293	61665	38.31	3.67	12	0.24	1475.00	15391.00	69500	20241120	-18.71	25400	20240117	122.44	58400	-3.25	20250114	49750	13.57	20250102	69500	-18.71	20241120	25400	122.44	20240117	1.64	N	064350	5000	5457 억	31813077	N	N	5408	N	N
48	20250117	100603	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55900	-300	5	-0.53	9251441800	165496	20.87	55800	56600	55500	73000	39400	56200	55900.55	29.15	0	-6662	57733	56966	56233	55466	54733	56600	55100	5457	16800	5000	40460	100	1	109142293	61011	37.90	3.63	12	0.15	1475.00	15391.00	69500	20241120	-19.57	25400	20240117	120.08	58400	-4.28	20250114	49750	12.36	20250102	69500	-19.57	20241120	25400	120.08	20240117	1.64	N	064350	5000	5457 억	31813077	N	N	5408	N	N
49	20250117	090603	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56300	100	2	0.18	2810677100	50272	6.34	55800	56600	55500	73000	39400	56200	55906.99	29.15	0	2293	57733	56966	56233	55466	54733	56600	55100	5457	16800	5000	40460	100	1	109142293	61447	38.17	3.66	12	0.05	1475.00	15391.00	69500	20241120	-18.99	25400	20240117	121.65	58400	-3.60	20250114	49750	13.17	20250102	69500	-18.99	20241120	25400	121.65	20240117	1.64	N	064350	5000	5457 억	31813077	N	N	5408	N	N
50	20250116	160558	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56200	-100	5	-0.18	44256290700	786877	82.95	56900	57000	55500	73100	39500	56300	56243.07	29.11	0	-12380	57966	57132	56666	55832	55366	56900	55600	5457	16800	5000	40530	100	1	109142293	61338	38.10	3.65	12	0.72	1475.00	15391.00	69500	20241120	-19.14	25400	20240117	121.26	58400	-3.77	20250114	49750	12.96	20250102	69500	-19.14	20241120	25400	121.26	20240117	1.72	N	064350	5000	5457 억	31768124	N	N	5208	N	N
51	20250116	150533	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56200	-100	5	-0.18	40463655000	719423	75.84	56900	57000	55500	73100	39500	56300	56244.57	29.11	0	-27857	57966	57132	56666	55832	55366	56900	55600	5457	16800	5000	40530	100	1	109142293	61338	38.10	3.65	12	0.66	1475.00	15391.00	69500	20241120	-19.14	25400	20240117	121.26	58400	-3.77	20250114	49750	12.96	20250102	69500	-19.14	20241120	25400	121.26	20240117	1.72	N	064350	5000	5457 억	31768124	N	N	3878	N	N
52	20250116	140601	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56400	100	2	0.18	35486275000	630968	66.52	56900	57000	55500	73100	39500	56300	56240.98	29.11	0	-18373	57966	57132	56666	55832	55366	56900	55600	5457	16800	5000	40530	100	1	109142293	61556	38.24	3.66	12	0.58	1475.00	15391.00	69500	20241120	-18.85	25400	20240117	122.05	58400	-3.42	20250114	49750	13.37	20250102	69500	-18.85	20241120	25400	122.05	20240117	1.72	N	064350	5000	5457 억	31768124	N	N	3878	N	N
53	20250116	130601	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56000	-300	5	-0.53	30705027400	546088	57.57	56900	57000	55500	73100	39500	56300	56227.22	29.11	0	-10374	57966	57132	56666	55832	55366	56900	55600	5457	16800	5000	40530	100	1	109142293	61120	37.97	3.64	12	0.50	1475.00	15391.00	69500	20241120	-19.42	25400	20240117	120.47	58400	-4.11	20250114	49750	12.56	20250102	69500	-19.42	20241120	25400	120.47	20240117	1.72	N	064350	5000	5457 억	31768124	N	N	3878	N	N
54	20250116	120601	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56300	0	3	0.00	27033913600	480641	50.67	56900	57000	55500	73100	39500	56300	56245.51	29.11	0	-2071	57966	57132	56666	55832	55366	56900	55600	5457	16800	5000	40530	100	1	109142293	61447	38.17	3.66	12	0.44	1475.00	15391.00	69500	20241120	-18.99	25400	20240117	121.65	58400	-3.60	20250114	49750	13.17	20250102	69500	-18.99	20241120	25400	121.65	20240117	1.72	N	064350	5000	5457 억	31768124	N	N	3878	N	N
55	20250116	110602	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56400	100	2	0.18	23545807600	418814	44.15	56900	57000	55500	73100	39500	56300	56220.15	29.11	0	-598	57966	57132	56666	55832	55366	56900	55600	5457	16800	5000	40530	100	1	109142293	61556	38.24	3.66	12	0.38	1475.00	15391.00	69500	20241120	-18.85	25400	20240117	122.05	58400	-3.42	20250114	49750	13.37	20250102	69500	-18.85	20241120	25400	122.05	20240117	1.72	N	064350	5000	5457 억	31768124	N	N	3878	N	N
56	20250116	100601	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55700	-600	5	-1.07	16859303100	299491	31.57	56900	57000	55500	73100	39500	56300	56293.18	29.11	0	-17883	57966	57132	56666	55832	55366	56900	55600	5457	16800	5000	40530	100	1	109142293	60792	37.76	3.62	12	0.27	1475.00	15391.00	69500	20241120	-19.86	25400	20240117	119.29	58400	-4.62	20250114	49750	11.96	20250102	69500	-19.86	20241120	25400	119.29	20240117	1.72	N	064350	5000	5457 억	31768124	N	N	3878	N	N
57	20250116	090602	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56800	500	2	0.89	3147261100	55559	5.86	56900	57000	56400	73100	39500	56300	56648.83	29.11	0	-5834	57966	57132	56666	55832	55366	56900	55600	5457	16800	5000	40530	100	1	109142293	61993	38.51	3.69	12	0.05	1475.00	15391.00	69500	20241120	-18.27	25400	20240117	123.62	58400	-2.74	20250114	49750	14.17	20250102	69500	-18.27	20241120	25400	123.62	20240117	1.72	N	064350	5000	5457 억	31768124	N	N	3878	N	N
58	20250115	160559	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56300	-1100	5	-1.92	53506692400	942125	46.36	57500	57500	56200	74600	40200	57400	56794.92	29.26	0	-217338	60400	58900	56900	55400	53400	59650	56150	5457	17200	5000	41320	100	1	109142293	61447	38.17	3.66	12	0.86	1475.00	15391.00	69500	20241120	-18.99	25400	20240117	121.65	58400	-3.60	20250114	49750	13.17	20250102	69500	-18.99	20241120	25400	121.65	20240117	1.73	N	064350	5000	5457 억	31938165	N	N	3878	N	N
59	20250115	150600	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56500	-900	5	-1.57	50456751100	888066	43.70	57500	57500	56200	74600	40200	57400	56816.04	29.26	0	-205956	60400	58900	56900	55400	53400	59650	56150	5457	17200	5000	41320	100	1	109142293	61665	38.31	3.67	12	0.81	1475.00	15391.00	69500	20241120	-18.71	25400	20240117	122.44	58400	-3.25	20250114	49750	13.57	20250102	69500	-18.71	20241120	25400	122.44	20240117	1.73	N	064350	5000	5457 억	31938165	N	N	5393	N	N
60	20250115	140601	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56600	-800	5	-1.39	42020703400	738645	36.35	57500	57500	56400	74600	40200	57400	56888.48	29.26	0	-184932	60400	58900	56900	55400	53400	59650	56150	5457	17200	5000	41320	100	1	109142293	61775	38.37	3.68	12	0.68	1475.00	15391.00	69500	20241120	-18.56	25400	20240117	122.83	58400	-3.08	20250114	49750	13.77	20250102	69500	-18.56	20241120	25400	122.83	20240117	1.73	N	064350	5000	5457 억	31938165	N	N	5393	N	N
61	20250115	130559	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56800	-600	5	-1.05	37936211200	666748	32.81	57500	57500	56400	74600	40200	57400	56896.92	29.26	0	-169134	60400	58900	56900	55400	53400	59650	56150	5457	17200	5000	41320	100	1	109142293	61993	38.51	3.69	12	0.61	1475.00	15391.00	69500	20241120	-18.27	25400	20240117	123.62	58400	-2.74	20250114	49750	14.17	20250102	69500	-18.27	20241120	25400	123.62	20240117	1.73	N	064350	5000	5457 억	31938165	N	N	5393	N	N
62	20250115	120553	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56900	-500	5	-0.87	33657162800	591386	29.10	57500	57500	56400	74600	40200	57400	56911.84	29.26	0	-149671	60400	58900	56900	55400	53400	59650	56150	5457	17200	5000	41320	100	1	109142293	62102	38.58	3.70	12	0.54	1475.00	15391.00	69500	20241120	-18.13	25400	20240117	124.02	58400	-2.57	20250114	49750	14.37	20250102	69500	-18.13	20241120	25400	124.02	20240117	1.73	N	064350	5000	5457 억	31938165	N	N	5393	N	N
63	20250115	110559	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57100	-300	5	-0.52	29340236700	515466	25.37	57500	57500	56400	74600	40200	57400	56919.26	29.26	0	-130450	60400	58900	56900	55400	53400	59650	56150	5457	17200	5000	41320	100	1	109142293	62320	38.71	3.71	12	0.47	1475.00	15391.00	69500	20241120	-17.84	25400	20240117	124.80	58400	-2.23	20250114	49750	14.77	20250102	69500	-17.84	20241120	25400	124.80	20240117	1.73	N	064350	5000	5457 억	31938165	N	N	5393	N	N
64	20250115	100559	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57100	-300	5	-0.52	21062938000	370360	18.23	57500	57500	56400	74600	40200	57400	56870.65	29.26	0	-93367	60400	58900	56900	55400	53400	59650	56150	5457	17200	5000	41320	100	1	109142293	62320	38.71	3.71	12	0.34	1475.00	15391.00	69500	20241120	-17.84	25400	20240117	124.80	58400	-2.23	20250114	49750	14.77	20250102	69500	-17.84	20241120	25400	124.80	20240117	1.73	N	064350	5000	5457 억	31938165	N	N	5393	N	N
65	20250115	090602	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57100	-300	5	-0.52	4340645700	75919	3.74	57500	57500	56600	74600	40200	57400	57172.87	29.26	0	-36170	60400	58900	56900	55400	53400	59650	56150	5457	17200	5000	41320	100	1	109142293	62320	38.71	3.71	12	0.07	1475.00	15391.00	69500	20241120	-17.84	25400	20240117	124.80	58400	-2.23	20250114	49750	14.77	20250102	69500	-17.84	20241120	25400	124.80	20240117	1.73	N	064350	5000	5457 억	31938165	N	N	5393	N	N
66	20250114	160545	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57400	2000	2	3.61	115549369900	2023291	184.33	55800	58400	54900	72000	38800	55400	57109.85	28.99	0	244660	57000	56200	55100	54300	53200	56600	54700	5457	16600	5000	39880	100	1	109142293	62648	38.92	3.73	12	1.85	1475.00	15391.00	69500	20241120	-17.41	25400	20240117	125.98	58400	-1.71	20250114	49750	15.38	20250102	69500	-17.41	20241120	25400	125.98	20240117	1.76	N	064350	5000	5457 억	31635366	N	N	5393	N	N
67	20250114	150557	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57200	1800	2	3.25	109367927400	1915516	174.51	55800	58400	54900	72000	38800	55400	57096.32	28.99	0	244956	57000	56200	55100	54300	53200	56600	54700	5457	16600	5000	39880	100	1	109142293	62429	38.78	3.72	12	1.76	1475.00	15391.00	69500	20241120	-17.70	25400	20240117	125.20	58400	-2.05	20250114	49750	14.97	20250102	69500	-17.70	20241120	25400	125.20	20240117	1.76	N	064350	5000	5457 억	31635366	N	N	10238	N	N
68	20250114	140556	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57200	1800	2	3.25	99687502800	1746416	159.10	55800	58400	54900	72000	38800	55400	57081.75	28.99	0	243855	57000	56200	55100	54300	53200	56600	54700	5457	16600	5000	39880	100	1	109142293	62429	38.78	3.72	12	1.60	1475.00	15391.00	69500	20241120	-17.70	25400	20240117	125.20	58400	-2.05	20250114	49750	14.97	20250102	69500	-17.70	20241120	25400	125.20	20240117	1.76	N	064350	5000	5457 억	31635366	N	N	10238	N	N
69	20250114	130556	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57900	2500	2	4.51	81157080000	1423969	129.73	55800	58400	54900	72000	38800	55400	56994.23	28.99	0	285534	57000	56200	55100	54300	53200	56600	54700	5457	16600	5000	39880	100	1	109142293	63193	39.25	3.76	12	1.30	1475.00	15391.00	69500	20241120	-16.69	25400	20240117	127.95	58400	-0.86	20250114	49750	16.38	20250102	69500	-16.69	20241120	25400	127.95	20240117	1.76	N	064350	5000	5457 억	31635366	N	N	10238	N	N
70	20250114	120553	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	58200	2800	2	5.05	69369283600	1221056	111.24	55800	58200	54900	72000	38800	55400	56811.57	28.99	0	242732	57000	56200	55100	54300	53200	56600	54700	5457	16600	5000	39880	100	1	109142293	63521	39.46	3.78	12	1.12	1475.00	15391.00	69500	20241120	-16.26	25400	20240117	129.13	58200	0.00	20250114	49750	16.98	20250102	69500	-16.26	20241120	25400	129.13	20240117	1.76	N	064350	5000	5457 억	31635366	N	N	10238	N	N
71	20250114	110555	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	57200	1800	2	3.25	55372754300	978607	89.15	55800	57500	54900	72000	38800	55400	56583.95	28.99	0	193614	57000	56200	55100	54300	53200	56600	54700	5457	16600	5000	39880	100	1	109142293	62429	38.78	3.72	12	0.90	1475.00	15391.00	69500	20241120	-17.70	25400	20240117	125.20	57500	-0.52	20250114	49750	14.97	20250102	69500	-17.70	20241120	25400	125.20	20240117	1.76	N	064350	5000	5457 억	31635366	N	N	10238	N	N
72	20250114	100554	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	56800	1400	2	2.53	38014911700	673802	61.39	55800	57400	54900	72000	38800	55400	56419.41	28.99	0	149586	57000	56200	55100	54300	53200	56600	54700	5457	16600	5000	39880	100	1	109142293	61993	38.51	3.69	12	0.62	1475.00	15391.00	69500	20241120	-18.27	25400	20240117	123.62	57400	-1.05	20250114	49750	14.17	20250102	69500	-18.27	20241120	25400	123.62	20240117	1.76	N	064350	5000	5457 억	31635366	N	N	10238	N	N
73	20250114	090555	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55800	400	2	0.72	5188818200	93051	8.48	55800	56100	54900	72000	38800	55400	55765.46	28.99	0	-2113	57000	56200	55100	54300	53200	56600	54700	5457	16600	5000	39880	100	1	109142293	60901	37.83	3.63	12	0.09	1475.00	15391.00	69500	20241120	-19.71	25400	20240117	119.69	56300	-0.89	20250107	49750	12.16	20250102	69500	-19.71	20241120	25400	119.69	20240117	1.76	N	064350	5000	5457 억	31635366	N	N	10238	N	N
74	20250113	160548	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55400	700	2	1.28	60259116800	1090795	114.51	54300	55900	54000	71100	38300	54700	55243.14	28.85	0	74170	55833	55266	54633	54066	53433	55550	54350	5457	16400	5000	39380	100	1	109142293	60465	37.56	3.60	12	1.00	1475.00	15391.00	69500	20241120	-20.29	25400	20240117	118.11	56300	-1.60	20250107	49750	11.36	20250102	69500	-20.29	20241120	25400	118.11	20240117	1.80	N	064350	5000	5457 억	31482582	N	N	10078	N	N
75	20250113	150551	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55500	800	2	1.46	55491376000	1004718	105.47	54300	55900	54000	71100	38300	54700	55230.81	28.85	0	58407	55833	55266	54633	54066	53433	55550	54350	5457	16400	5000	39380	100	1	109142293	60574	37.63	3.61	12	0.92	1475.00	15391.00	69500	20241120	-20.14	25400	20240117	118.50	56300	-1.42	20250107	49750	11.56	20250102	69500	-20.14	20241120	25400	118.50	20240117	1.80	N	064350	5000	5457 억	31482582	N	N	13768	N	N
76	20250113	140545	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55600	900	2	1.65	47860476100	867180	91.03	54300	55900	54000	71100	38300	54700	55190.95	28.85	0	60549	55833	55266	54633	54066	53433	55550	54350	5457	16400	5000	39380	100	1	109142293	60683	37.69	3.61	12	0.79	1475.00	15391.00	69500	20241120	-20.00	25400	20240117	118.90	56300	-1.24	20250107	49750	11.76	20250102	69500	-20.00	20241120	25400	118.90	20240117	1.80	N	064350	5000	5457 억	31482582	N	N	13768	N	N
77	20250113	130542	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55500	800	2	1.46	41459426300	751954	78.94	54300	55900	54000	71100	38300	54700	55135.61	28.85	0	53927	55833	55266	54633	54066	53433	55550	54350	5457	16400	5000	39380	100	1	109142293	60574	37.63	3.61	12	0.69	1475.00	15391.00	69500	20241120	-20.14	25400	20240117	118.50	56300	-1.42	20250107	49750	11.56	20250102	69500	-20.14	20241120	25400	118.50	20240117	1.80	N	064350	5000	5457 억	31482582	N	N	13768	N	N
78	20250113	120544	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55400	700	2	1.28	36221727700	657483	69.02	54300	55900	54000	71100	38300	54700	55091.52	28.85	0	38757	55833	55266	54633	54066	53433	55550	54350	5457	16400	5000	39380	100	1	109142293	60465	37.56	3.60	12	0.60	1475.00	15391.00	69500	20241120	-20.29	25400	20240117	118.11	56300	-1.60	20250107	49750	11.36	20250102	69500	-20.29	20241120	25400	118.11	20240117	1.80	N	064350	5000	5457 억	31482582	N	N	13768	N	N
79	20250113	110544	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55100	400	2	0.73	31216056700	566904	59.51	54300	55900	54000	71100	38300	54700	55064.12	28.85	0	30068	55833	55266	54633	54066	53433	55550	54350	5457	16400	5000	39380	100	1	109142293	60137	37.36	3.58	12	0.52	1475.00	15391.00	69500	20241120	-20.72	25400	20240117	116.93	56300	-2.13	20250107	49750	10.75	20250102	69500	-20.72	20241120	25400	116.93	20240117	1.80	N	064350	5000	5457 억	31482582	N	N	13768	N	N
80	20250113	100542	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55100	400	2	0.73	18555423100	338137	35.50	54300	55400	54000	71100	38300	54700	54875.48	28.85	0	19415	55833	55266	54633	54066	53433	55550	54350	5457	16400	5000	39380	100	1	109142293	60137	37.36	3.58	12	0.31	1475.00	15391.00	69500	20241120	-20.72	25400	20240117	116.93	56300	-2.13	20250107	49750	10.75	20250102	69500	-20.72	20241120	25400	116.93	20240117	1.80	N	064350	5000	5457 억	31482582	N	N	13768	N	N
81	20250113	090547	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54800	100	2	0.18	3693310800	67778	7.12	54300	55000	54000	71100	38300	54700	54491.19	28.85	0	7587	55833	55266	54633	54066	53433	55550	54350	5457	16400	5000	39380	100	1	109142293	59810	37.15	3.56	12	0.06	1475.00	15391.00	69500	20241120	-21.15	25400	20240117	115.75	56300	-2.66	20250107	49750	10.15	20250102	69500	-21.15	20241120	25400	115.75	20240117	1.80	N	064350	5000	5457 억	31482582	N	N	13768	N	N
82	20250110	160540	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54700	600	2	1.11	51555224000	944528	46.93	54300	55200	54000	70300	37900	54100	54582.93	28.84	0	55529	56700	55400	53100	51800	49500	56050	52450	5457	16200	5000	38950	100	1	109142293	59701	37.08	3.55	12	0.87	1475.00	15391.00	69500	20241120	-21.29	25400	20240117	115.35	56300	-2.84	20250107	49750	9.95	20250102	69500	-21.29	20241120	25400	115.35	20240117	1.76	N	064350	5000	5457 억	31478802	N	N	13768	N	N
83	20250110	150539	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54800	700	2	1.29	47279844600	866376	43.05	54300	55200	54000	70300	37900	54100	54572.04	28.84	0	53781	56700	55400	53100	51800	49500	56050	52450	5457	16200	5000	38950	100	1	109142293	59810	37.15	3.56	12	0.79	1475.00	15391.00	69500	20241120	-21.15	25400	20240117	115.75	56300	-2.66	20250107	49750	10.15	20250102	69500	-21.15	20241120	25400	115.75	20240117	1.76	N	064350	5000	5457 억	31478802	N	N	4873	N	N
84	20250110	140542	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54900	800	2	1.48	41114056500	753856	37.46	54300	55200	54000	70300	37900	54100	54538.42	28.84	0	57472	56700	55400	53100	51800	49500	56050	52450	5457	16200	5000	38950	100	1	109142293	59919	37.22	3.57	12	0.69	1475.00	15391.00	69500	20241120	-21.01	25400	20240117	116.14	56300	-2.49	20250107	49750	10.35	20250102	69500	-21.01	20241120	25400	116.14	20240117	1.76	N	064350	5000	5457 억	31478802	N	N	4873	N	N
85	20250110	130540	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54300	200	2	0.37	35431488000	649905	32.29	54300	55200	54000	70300	37900	54100	54518.04	28.84	0	25972	56700	55400	53100	51800	49500	56050	52450	5457	16200	5000	38950	100	1	109142293	59264	36.81	3.53	12	0.60	1475.00	15391.00	69500	20241120	-21.87	25400	20240117	113.78	56300	-3.55	20250107	49750	9.15	20250102	69500	-21.87	20241120	25400	113.78	20240117	1.76	N	064350	5000	5457 억	31478802	N	N	4873	N	N
86	20250110	120541	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54400	300	2	0.55	31478790200	577095	28.68	54300	55200	54000	70300	37900	54100	54547.09	28.84	0	22746	56700	55400	53100	51800	49500	56050	52450	5457	16200	5000	38950	100	1	109142293	59373	36.88	3.53	12	0.53	1475.00	15391.00	69500	20241120	-21.73	25400	20240117	114.17	56300	-3.37	20250107	49750	9.35	20250102	69500	-21.73	20241120	25400	114.17	20240117	1.76	N	064350	5000	5457 억	31478802	N	N	4873	N	N
87	20250110	110540	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54400	300	2	0.55	28299003900	518616	25.77	54300	55200	54000	70300	37900	54100	54566.52	28.84	0	21211	56700	55400	53100	51800	49500	56050	52450	5457	16200	5000	38950	100	1	109142293	59373	36.88	3.53	12	0.48	1475.00	15391.00	69500	20241120	-21.73	25400	20240117	114.17	56300	-3.37	20250107	49750	9.35	20250102	69500	-21.73	20241120	25400	114.17	20240117	1.76	N	064350	5000	5457 억	31478802	N	N	4873	N	N
88	20250110	100538	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55000	900	2	1.66	20179159000	369875	18.38	54300	55200	54000	70300	37900	54100	54556.87	28.84	0	34570	56700	55400	53100	51800	49500	56050	52450	5457	16200	5000	38950	100	1	109142293	60028	37.29	3.57	12	0.34	1475.00	15391.00	69500	20241120	-20.86	25400	20240117	116.54	56300	-2.31	20250107	49750	10.55	20250102	69500	-20.86	20241120	25400	116.54	20240117	1.76	N	064350	5000	5457 억	31478802	N	N	4873	N	N
89	20250110	090541	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54300	200	2	0.37	3949095300	72426	3.60	54300	55200	54000	70300	37900	54100	54526.75	28.84	0	-1400	56700	55400	53100	51800	49500	56050	52450	5457	16200	5000	38950	100	1	109142293	59264	36.81	3.53	12	0.07	1475.00	15391.00	69500	20241120	-21.87	25400	20240117	113.78	56300	-3.55	20250107	49750	9.15	20250102	69500	-21.87	20241120	25400	113.78	20240117	1.76	N	064350	5000	5457 억	31478802	N	N	4873	N	N
90	20250109	160537	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54100	-900	5	-1.64	105629810900	1997627	201.04	54000	54400	50800	71500	38500	55000	52876.62	28.78	0	-39272	56200	55600	55000	54400	53800	55300	54100	5457	16500	5000	39600	100	1	109142293	59046	36.68	3.52	12	1.83	1475.00	15391.00	69500	20241120	-22.16	25400	20240117	112.99	56300	-3.91	20250107	49750	8.74	20250102	69500	-22.16	20241120	25400	112.99	20240117	1.83	N	064350	5000	5457 억	31416063	N	N	4873	N	N
91	20250109	150539	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54400	-600	5	-1.09	97328092800	1844382	185.62	54000	54400	50800	71500	38500	55000	52769.84	28.78	0	-66633	56200	55600	55000	54400	53800	55300	54100	5457	16500	5000	39600	100	1	109142293	59373	36.88	3.53	12	1.69	1475.00	15391.00	69500	20241120	-21.73	25400	20240117	114.17	56300	-3.37	20250107	49750	9.35	20250102	69500	-21.73	20241120	25400	114.17	20240117	1.83	N	064350	5000	5457 억	31416063	N	N	13212	N	N
92	20250109	140539	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53900	-1100	5	-2.00	88210579900	1675854	168.66	54000	54000	50800	71500	38500	55000	52635.97	28.78	0	-56189	56200	55600	55000	54400	53800	55300	54100	5457	16500	5000	39600	100	1	109142293	58828	36.54	3.50	12	1.54	1475.00	15391.00	69500	20241120	-22.45	25400	20240117	112.20	56300	-4.26	20250107	49750	8.34	20250102	69500	-22.45	20241120	25400	112.20	20240117	1.83	N	064350	5000	5457 억	31416063	N	N	13212	N	N
93	20250109	130538	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53400	-1600	5	-2.91	80323452000	1528710	153.85	54000	54000	50800	71500	38500	55000	52543.03	28.78	0	-40757	56200	55600	55000	54400	53800	55300	54100	5457	16500	5000	39600	100	1	109142293	58282	36.20	3.47	12	1.40	1475.00	15391.00	69500	20241120	-23.17	25400	20240117	110.24	56300	-5.15	20250107	49750	7.34	20250102	69500	-23.17	20241120	25400	110.24	20240117	1.83	N	064350	5000	5457 억	31416063	N	N	13212	N	N
94	20250109	120538	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53900	-1100	5	-2.00	75532666900	1439451	144.87	54000	54000	50800	71500	38500	55000	52472.97	28.78	0	-23464	56200	55600	55000	54400	53800	55300	54100	5457	16500	5000	39600	100	1	109142293	58828	36.54	3.50	12	1.32	1475.00	15391.00	69500	20241120	-22.45	25400	20240117	112.20	56300	-4.26	20250107	49750	8.34	20250102	69500	-22.45	20241120	25400	112.20	20240117	1.83	N	064350	5000	5457 억	31416063	N	N	13212	N	N
95	20250109	110539	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	53500	-1500	5	-2.73	66845929200	1276801	128.50	54000	54000	50800	71500	38500	55000	52353.90	28.78	0	-61478	56200	55600	55000	54400	53800	55300	54100	5457	16500	5000	39600	100	1	109142293	58391	36.27	3.48	12	1.17	1475.00	15391.00	69500	20241120	-23.02	25400	20240117	110.63	56300	-4.97	20250107	49750	7.54	20250102	69500	-23.02	20241120	25400	110.63	20240117	1.83	N	064350	5000	5457 억	31416063	N	N	13212	N	N
96	20250109	100538	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52600	-2400	5	-4.36	50029256100	959525	96.57	54000	54000	50800	71500	38500	55000	52139.13	28.78	0	-130174	56200	55600	55000	54400	53800	55300	54100	5457	16500	5000	39600	100	1	109142293	57409	35.66	3.42	12	0.88	1475.00	15391.00	69500	20241120	-24.32	25400	20240117	107.09	56300	-6.57	20250107	49750	5.73	20250102	69500	-24.32	20241120	25400	107.09	20240117	1.83	N	064350	5000	5457 억	31416063	N	N	13212	N	N
97	20250109	090542	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52400	-2600	5	-4.73	12910748100	243398	24.50	54000	54000	52400	71500	38500	55000	53042.49	28.78	0	-53848	56200	55600	55000	54400	53800	55300	54100	5457	16500	5000	39600	100	1	109142293	57191	35.53	3.40	12	0.22	1475.00	15391.00	69500	20241120	-24.60	25400	20240117	106.30	56300	-6.93	20250107	49750	5.33	20250102	69500	-24.60	20241120	25400	106.30	20240117	1.83	N	064350	5000	5457 억	31416063	N	N	13212	N	N
98	20250108	160532	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55000	-700	5	-1.26	53977602400	982004	41.47	55500	55600	54400	72400	39000	55700	54964.88	28.96	0	-268602	58300	57000	55000	53700	51700	57650	54350	5457	16700	5000	40100	100	1	109142293	60028	37.29	3.57	12	0.90	1475.00	15391.00	69500	20241120	-20.86	25400	20240117	116.54	56300	-2.31	20250107	49750	10.55	20250102	69500	-20.86	20241120	25400	116.54	20240117	1.80	N	064350	5000	5457 억	31602158	N	N	13212	N	N
99	20250108	150536	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55200	-500	5	-0.90	50116650600	911972	38.51	55500	55600	54400	72400	39000	55700	54952.10	28.96	0	-240647	58300	57000	55000	53700	51700	57650	54350	5457	16700	5000	40100	100	1	109142293	60247	37.42	3.59	12	0.84	1475.00	15391.00	69500	20241120	-20.58	25400	20240117	117.32	56300	-1.95	20250107	49750	10.95	20250102	69500	-20.58	20241120	25400	117.32	20240117	1.80	N	064350	5000	5457 억	31602158	N	N	9139	N	N
100	20250108	140538	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55000	-700	5	-1.26	44006732500	801043	33.83	55500	55600	54400	72400	39000	55700	54934.39	28.96	0	-226745	58300	57000	55000	53700	51700	57650	54350	5457	16700	5000	40100	100	1	109142293	60028	37.29	3.57	12	0.73	1475.00	15391.00	69500	20241120	-20.86	25400	20240117	116.54	56300	-2.31	20250107	49750	10.55	20250102	69500	-20.86	20241120	25400	116.54	20240117	1.80	N	064350	5000	5457 억	31602158	N	N	9139	N	N
101	20250108	130538	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54800	-900	5	-1.62	38631922500	703348	29.70	55500	55600	54400	72400	39000	55700	54922.98	28.96	0	-196808	58300	57000	55000	53700	51700	57650	54350	5457	16700	5000	40100	100	1	109142293	59810	37.15	3.56	12	0.64	1475.00	15391.00	69500	20241120	-21.15	25400	20240117	115.75	56300	-2.66	20250107	49750	10.15	20250102	69500	-21.15	20241120	25400	115.75	20240117	1.80	N	064350	5000	5457 억	31602158	N	N	9139	N	N
102	20250108	120534	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54800	-900	5	-1.62	34270506200	623758	26.34	55500	55600	54400	72400	39000	55700	54938.93	28.96	0	-169245	58300	57000	55000	53700	51700	57650	54350	5457	16700	5000	40100	100	1	109142293	59810	37.15	3.56	12	0.57	1475.00	15391.00	69500	20241120	-21.15	25400	20240117	115.75	56300	-2.66	20250107	49750	10.15	20250102	69500	-21.15	20241120	25400	115.75	20240117	1.80	N	064350	5000	5457 억	31602158	N	N	9139	N	N
103	20250108	110534	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55000	-700	5	-1.26	29525033100	537624	22.70	55500	55600	54400	72400	39000	55700	54913.95	28.96	0	-150510	58300	57000	55000	53700	51700	57650	54350	5457	16700	5000	40100	100	1	109142293	60028	37.29	3.57	12	0.49	1475.00	15391.00	69500	20241120	-20.86	25400	20240117	116.54	56300	-2.31	20250107	49750	10.55	20250102	69500	-20.86	20241120	25400	116.54	20240117	1.80	N	064350	5000	5457 억	31602158	N	N	9139	N	N
104	20250108	100535	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54800	-900	5	-1.62	20904116800	380385	16.06	55500	55600	54400	72400	39000	55700	54950.21	28.96	0	-107436	58300	57000	55000	53700	51700	57650	54350	5457	16700	5000	40100	100	1	109142293	59810	37.15	3.56	12	0.35	1475.00	15391.00	69500	20241120	-21.15	25400	20240117	115.75	56300	-2.66	20250107	49750	10.15	20250102	69500	-21.15	20241120	25400	115.75	20240117	1.80	N	064350	5000	5457 억	31602158	N	N	9139	N	N
105	20250108	090537	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54900	-800	5	-1.44	5349689600	96940	4.09	55500	55600	54700	72400	39000	55700	55171.90	28.96	0	-9953	58300	57000	55000	53700	51700	57650	54350	5457	16700	5000	40100	100	1	109142293	59919	37.22	3.57	12	0.09	1475.00	15391.00	69500	20241120	-21.01	25400	20240117	116.14	56300	-2.49	20250107	49750	10.35	20250102	69500	-21.01	20241120	25400	116.14	20240117	1.80	N	064350	5000	5457 억	31602158	N	N	9139	N	N
106	20250107	160531	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55700	3400	2	6.50	130267658700	2354606	256.87	53100	56300	53000	67900	36700	52300	55323.95	28.53	0	459191	54033	53166	52333	51466	50633	53600	51900	5457	15600	5000	37650	100	1	109142293	60792	37.76	3.62	12	2.16	1475.00	15391.00	69500	20241120	-19.86	25400	20240117	119.29	56300	-1.07	20250107	49750	11.96	20250102	69500	-19.86	20241120	25400	119.29	20240117	1.77	N	064350	5000	5457 억	31141036	N	N	9139	N	N
107	20250107	150532	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55600	3300	2	6.31	124268531800	2246860	245.12	53100	56300	53000	67900	36700	52300	55307.66	28.53	0	472862	54033	53166	52333	51466	50633	53600	51900	5457	15600	5000	37650	100	1	109142293	60683	37.69	3.61	12	2.06	1475.00	15391.00	69500	20241120	-20.00	25400	20240117	118.90	56300	-1.24	20250107	49750	11.76	20250102	69500	-20.00	20241120	25400	118.90	20240117	1.77	N	064350	5000	5457 억	31141036	N	N	2008	N	N
108	20250107	140531	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55700	3400	2	6.50	115398889300	2087454	227.73	53100	56300	53000	67900	36700	52300	55282.14	28.53	0	452408	54033	53166	52333	51466	50633	53600	51900	5457	15600	5000	37650	100	1	109142293	60792	37.76	3.62	12	1.91	1475.00	15391.00	69500	20241120	-19.86	25400	20240117	119.29	56300	-1.07	20250107	49750	11.96	20250102	69500	-19.86	20241120	25400	119.29	20240117	1.77	N	064350	5000	5457 억	31141036	N	N	2008	N	N
109	20250107	130531	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55600	3300	2	6.31	108890009900	1970206	214.94	53100	56300	53000	67900	36700	52300	55268.36	28.53	0	421166	54033	53166	52333	51466	50633	53600	51900	5457	15600	5000	37650	100	1	109142293	60683	37.69	3.61	12	1.81	1475.00	15391.00	69500	20241120	-20.00	25400	20240117	118.90	56300	-1.24	20250107	49750	11.76	20250102	69500	-20.00	20241120	25400	118.90	20240117	1.77	N	064350	5000	5457 억	31141036	N	N	2008	N	N
110	20250107	120532	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55300	3000	2	5.74	98511953000	1783269	194.54	53100	56300	53000	67900	36700	52300	55242.36	28.53	0	389808	54033	53166	52333	51466	50633	53600	51900	5457	15600	5000	37650	100	1	109142293	60356	37.49	3.59	12	1.63	1475.00	15391.00	69500	20241120	-20.43	25400	20240117	117.72	56300	-1.78	20250107	49750	11.16	20250102	69500	-20.43	20241120	25400	117.72	20240117	1.77	N	064350	5000	5457 억	31141036	N	N	2008	N	N
111	20250107	110529	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54900	2600	2	4.97	92350650400	1671397	182.34	53100	56300	53000	67900	36700	52300	55253.59	28.53	0	396040	54033	53166	52333	51466	50633	53600	51900	5457	15600	5000	37650	100	1	109142293	59919	37.22	3.57	12	1.53	1475.00	15391.00	69500	20241120	-21.01	25400	20240117	116.14	56300	-2.49	20250107	49750	10.35	20250102	69500	-21.01	20241120	25400	116.14	20240117	1.77	N	064350	5000	5457 억	31141036	N	N	2008	N	N
112	20250107	100534	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55400	3100	2	5.93	79170166900	1431911	156.21	53100	56300	53000	67900	36700	52300	55289.89	28.53	0	422714	54033	53166	52333	51466	50633	53600	51900	5457	15600	5000	37650	100	1	109142293	60465	37.56	3.60	12	1.31	1475.00	15391.00	69500	20241120	-20.29	25400	20240117	118.11	56300	-1.60	20250107	49750	11.36	20250102	69500	-20.29	20241120	25400	118.11	20240117	1.77	N	064350	5000	5457 억	31141036	N	N	2008	N	N
113	20250107	090532	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55200	2900	2	5.54	22085256000	406553	44.35	53100	55300	53000	67900	36700	52300	54323.26	28.53	0	223338	54033	53166	52333	51466	50633	53600	51900	5457	15600	5000	37650	100	1	109142293	60247	37.42	3.59	12	0.37	1475.00	15391.00	69500	20241120	-20.58	25400	20240117	117.32	55300	-0.18	20250107	49750	10.95	20250102	69500	-20.58	20241120	25400	117.32	20240117	1.77	N	064350	5000	5457 억	31141036	N	N	2008	N	N
114	20250106	160526	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52300	300	2	0.58	47612832300	911700	108.07	52100	53200	51500	67600	36400	52000	52224.18	28.65	0	-145222	53266	52632	51966	51332	50666	52300	51000	5457	15600	5000	37440	100	1	109142293	57081	35.46	3.40	12	0.84	1475.00	15391.00	69500	20241120	-24.75	25400	20240117	105.91	53200	-1.69	20250106	49750	5.13	20250102	69500	-24.75	20241120	25400	105.91	20240117	1.76	N	064350	5000	5457 억	31265908	N	N	2008	N	N
115	20250106	150526	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52300	300	2	0.58	43313151300	829472	98.33	52100	53200	51500	67600	36400	52000	52217.74	28.65	0	-139459	53266	52632	51966	51332	50666	52300	51000	5457	15600	5000	37440	100	1	109142293	57081	35.46	3.40	12	0.76	1475.00	15391.00	69500	20241120	-24.75	25400	20240117	105.91	53200	-1.69	20250106	49750	5.13	20250102	69500	-24.75	20241120	25400	105.91	20240117	1.76	N	064350	5000	5457 억	31265908	N	N	8460	N	N
116	20250106	140526	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	51800	-200	5	-0.38	36368873600	696374	82.55	52100	53200	51500	67600	36400	52000	52226.07	28.65	0	-141412	53266	52632	51966	51332	50666	52300	51000	5457	15600	5000	37440	100	1	109142293	56536	35.12	3.37	12	0.64	1475.00	15391.00	69500	20241120	-25.47	25400	20240117	103.94	53200	-2.63	20250106	49750	4.12	20250102	69500	-25.47	20241120	25400	103.94	20240117	1.76	N	064350	5000	5457 억	31265908	N	N	8460	N	N
117	20250106	130523	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	51700	-300	5	-0.58	32718463700	625779	74.18	52100	53200	51500	67600	36400	52000	52284.38	28.65	0	-125083	53266	52632	51966	51332	50666	52300	51000	5457	15600	5000	37440	100	1	109142293	56427	35.05	3.36	12	0.57	1475.00	15391.00	69500	20241120	-25.61	25400	20240117	103.54	53200	-2.82	20250106	49750	3.92	20250102	69500	-25.61	20241120	25400	103.54	20240117	1.76	N	064350	5000	5457 억	31265908	N	N	8460	N	N
118	20250106	120523	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	51700	-300	5	-0.58	29610996700	565697	67.06	52100	53200	51500	67600	36400	52000	52344.28	28.65	0	-105438	53266	52632	51966	51332	50666	52300	51000	5457	15600	5000	37440	100	1	109142293	56427	35.05	3.36	12	0.52	1475.00	15391.00	69500	20241120	-25.61	25400	20240117	103.54	53200	-2.82	20250106	49750	3.92	20250102	69500	-25.61	20241120	25400	103.54	20240117	1.76	N	064350	5000	5457 억	31265908	N	N	8460	N	N
119	20250106	110523	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	51800	-200	5	-0.38	25346090200	483200	57.28	52100	53200	51800	67600	36400	52000	52454.67	28.65	0	-84038	53266	52632	51966	51332	50666	52300	51000	5457	15600	5000	37440	100	1	109142293	56536	35.12	3.37	12	0.44	1475.00	15391.00	69500	20241120	-25.47	25400	20240117	103.94	53200	-2.63	20250106	49750	4.12	20250102	69500	-25.47	20241120	25400	103.94	20240117	1.76	N	064350	5000	5457 억	31265908	N	N	8460	N	N
120	20250106	100523	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52200	200	2	0.38	17815050000	338483	40.12	52100	53200	52000	67600	36400	52000	52632.05	28.65	0	-16946	53266	52632	51966	51332	50666	52300	51000	5457	15600	5000	37440	100	1	109142293	56972	35.39	3.39	12	0.31	1475.00	15391.00	69500	20241120	-24.89	25400	20240117	105.51	53200	-1.88	20250106	49750	4.92	20250102	69500	-24.89	20241120	25400	105.51	20240117	1.76	N	064350	5000	5457 억	31265908	N	N	8460	N	N
121	20250106	090520	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52700	700	2	1.35	3856030100	73434	8.70	52100	53000	52000	67600	36400	52000	52510.21	28.65	0	17966	53266	52632	51966	51332	50666	52300	51000	5457	15600	5000	37440	100	1	109142293	57518	35.73	3.42	12	0.07	1475.00	15391.00	69500	20241120	-24.17	25400	20240117	107.48	53000	0.00	20250102	49750	5.93	20250102	69500	-24.17	20241120	25400	107.48	20240117	1.76	N	064350	5000	5457 억	31265908	N	N	8460	N	N
122	20250103	160520	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52000	-100	5	-0.19	43578325400	838402	54.33	52100	52600	51300	67700	36500	52100	51977.52	28.82	0	-219205	54866	53482	51616	50232	48366	54175	50925	5457	15600	5000	37510	100	1	109142293	56754	35.25	3.38	12	0.77	1475.00	15391.00	69500	20241120	-25.18	25400	20240117	104.72	53000	-1.89	20250102	49750	4.52	20250102	69500	-25.18	20241120	25400	104.72	20240117	1.78	N	064350	5000	5457 억	31452035	N	N	8460	N	N
123	20250103	150521	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52200	100	2	0.19	40881137200	786623	50.97	52100	52600	51300	67700	36500	52100	51970.13	28.82	0	-201101	54866	53482	51616	50232	48366	54175	50925	5457	15600	5000	37510	100	1	109142293	56972	35.39	3.39	12	0.72	1475.00	15391.00	69500	20241120	-24.89	25400	20240117	105.51	53000	-1.51	20250102	49750	4.92	20250102	69500	-24.89	20241120	25400	105.51	20240117	1.78	N	064350	5000	5457 억	31452035	N	N	5436	N	N
124	20250103	140522	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	51700	-400	5	-0.77	36381965400	700026	45.36	52100	52600	51300	67700	36500	52100	51971.97	28.82	0	-191141	54866	53482	51616	50232	48366	54175	50925	5457	15600	5000	37510	100	1	109142293	56427	35.05	3.36	12	0.64	1475.00	15391.00	69500	20241120	-25.61	25400	20240117	103.54	53000	-2.45	20250102	49750	3.92	20250102	69500	-25.61	20241120	25400	103.54	20240117	1.78	N	064350	5000	5457 억	31452035	N	N	5436	N	N
125	20250103	130522	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	51800	-300	5	-0.58	29282186600	562760	36.46	52100	52600	51600	67700	36500	52100	52032.95	28.82	0	-136698	54866	53482	51616	50232	48366	54175	50925	5457	15600	5000	37510	100	1	109142293	56536	35.12	3.37	12	0.52	1475.00	15391.00	69500	20241120	-25.47	25400	20240117	103.94	53000	-2.26	20250102	49750	4.12	20250102	69500	-25.47	20241120	25400	103.94	20240117	1.78	N	064350	5000	5457 억	31452035	N	N	5436	N	N
126	20250103	120519	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	51900	-200	5	-0.38	25810160200	495864	32.13	52100	52600	51600	67700	36500	52100	52050.70	28.82	0	-116386	54866	53482	51616	50232	48366	54175	50925	5457	15600	5000	37510	100	1	109142293	56645	35.19	3.37	12	0.45	1475.00	15391.00	69500	20241120	-25.32	25400	20240117	104.33	53000	-2.08	20250102	49750	4.32	20250102	69500	-25.32	20241120	25400	104.33	20240117	1.78	N	064350	5000	5457 억	31452035	N	N	5436	N	N
127	20250103	110521	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	51800	-300	5	-0.58	21892239800	420512	27.25	52100	52600	51600	67700	36500	52100	52060.75	28.82	0	-96792	54866	53482	51616	50232	48366	54175	50925	5457	15600	5000	37510	100	1	109142293	56536	35.12	3.37	12	0.39	1475.00	15391.00	69500	20241120	-25.47	25400	20240117	103.94	53000	-2.26	20250102	49750	4.12	20250102	69500	-25.47	20241120	25400	103.94	20240117	1.78	N	064350	5000	5457 억	31452035	N	N	5436	N	N
128	20250103	100519	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52300	200	2	0.38	15066460300	289232	18.74	52100	52600	51600	67700	36500	52100	52091.21	28.82	0	-64081	54866	53482	51616	50232	48366	54175	50925	5457	15600	5000	37510	100	1	109142293	57081	35.46	3.40	12	0.27	1475.00	15391.00	69500	20241120	-24.75	25400	20240117	105.91	53000	-1.32	20250102	49750	5.13	20250102	69500	-24.75	20241120	25400	105.91	20240117	1.78	N	064350	5000	5457 억	31452035	N	N	5436	N	N
129	20250103	090520	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	51800	-300	5	-0.58	3281838700	63142	4.09	52100	52400	51600	67700	36500	52100	51971.83	28.82	0	-18731	54866	53482	51616	50232	48366	54175	50925	5457	15600	5000	37510	100	1	109142293	56536	35.12	3.37	12	0.06	1475.00	15391.00	69500	20241120	-25.47	25400	20240117	103.94	53000	-2.26	20250102	49750	4.12	20250102	69500	-25.47	20241120	25400	103.94	20240117	1.78	N	064350	5000	5457 억	31452035	N	N	5436	N	N
130	20250102	160517	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52100	2400	2	4.83	79936142150	1536417	210.15	49750	53000	49750	64600	34800	49700	52029.10	28.87	0	-35708	50933	50316	49283	48666	47633	50625	48975	5457	14900	5000	35780	100	1	109142293	56863	35.32	3.39	12	1.41	1475.00	15391.00	69500	20241120	-25.04	25400	20240117	105.12	53000	-1.70	20250102	49750	4.72	20250102	69500	-25.04	20241120	25400	105.12	20240117	1.71	N	064350	5000	5457 억	31510699	N	N	5436	N	N
131	20250102	150518	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52000	2300	2	4.63	74327352050	1428716	195.41	49750	53000	49750	64600	34800	49700	52025.53	28.87	0	-33041	50933	50316	49283	48666	47633	50625	48975	5457	14900	5000	35780	100	1	109142293	56754	35.25	3.38	12	1.31	1475.00	15391.00	69500	20241120	-25.18	25400	20240117	104.72	53000	-1.89	20250102	49750	4.52	20250102	69500	-25.18	20241120	25400	104.72	20240117	1.71	N	064350	5000	5457 억	31510699	N	N	3069	N	N
132	20250102	140515	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52200	2500	2	5.03	66806369850	1284448	175.68	49750	53000	49750	64600	34800	49700	52013.56	28.87	0	17318	50933	50316	49283	48666	47633	50625	48975	5457	14900	5000	35780	100	1	109142293	56972	35.39	3.39	12	1.18	1475.00	15391.00	69500	20241120	-24.89	25400	20240117	105.51	53000	-1.51	20250102	49750	4.92	20250102	69500	-24.89	20241120	25400	105.51	20240117	1.71	N	064350	5000	5457 억	31510699	N	N	3069	N	N
133	20250102	130515	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52200	2500	2	5.03	60244717550	1159110	158.54	49750	53000	49750	64600	34800	49700	51976.97	28.87	0	48251	50933	50316	49283	48666	47633	50625	48975	5457	14900	5000	35780	100	1	109142293	56972	35.39	3.39	12	1.06	1475.00	15391.00	69500	20241120	-24.89	25400	20240117	105.51	53000	-1.51	20250102	49750	4.92	20250102	69500	-24.89	20241120	25400	105.51	20240117	1.71	N	064350	5000	5457 억	31510699	N	N	3069	N	N
134	20250102	120515	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52400	2700	2	5.43	55278777750	1064348	145.58	49750	53000	49750	64600	34800	49700	51938.89	28.87	0	58116	50933	50316	49283	48666	47633	50625	48975	5457	14900	5000	35780	100	1	109142293	57191	35.53	3.40	12	0.98	1475.00	15391.00	69500	20241120	-24.60	25400	20240117	106.30	53000	-1.13	20250102	49750	5.33	20250102	69500	-24.60	20241120	25400	106.30	20240117	1.71	N	064350	5000	5457 억	31510699	N	N	3069	N	N
135	20250102	110507	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	52500	2800	2	5.63	46800908850	902391	123.43	49750	53000	49750	64600	34800	49700	51865.66	28.87	0	72411	50933	50316	49283	48666	47633	50625	48975	5457	14900	5000	35780	100	1	109142293	57300	35.59	3.41	12	0.83	1475.00	15391.00	69500	20241120	-24.46	25400	20240117	106.69	53000	-0.94	20250102	49750	5.53	20250102	69500	-24.46	20241120	25400	106.69	20240117	1.71	N	064350	5000	5457 억	31510699	N	N	3069	N	N
136	20250102	100514	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	50600	900	2	1.81	3652675150	72494	9.92	49750	50700	49750	64600	34800	49700	50395.64	28.87	0	13147	50933	50316	49283	48666	47633	50625	48975	5457	14900	5000	35780	100	1	109142293	55226	34.31	3.29	12	0.07	1475.00	15391.00	69500	20241120	-27.19	25400	20240117	99.21	50700	-0.20	20250102	49750	1.71	20250102	69500	-27.19	20241120	25400	99.21	20240117	1.71	N	064350	5000	5457 억	31510699	N	N	3069	N	N
137	20250102	090510	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	49700	0	3	0.00	0	0	0.00	0	0	0	64600	34800	49700	0.00	28.87	0	0	50933	50316	49283	48666	47633	50625	48975	5457	14900	5000	35780	50	1	109142293	54244	33.69	3.23	12	0.00	1475.00	15391.00	69500	20241120	-28.49	25400	20240117	95.67	0	0.00	0	0	0.00	0	69500	-28.49	20241120	25400	95.67	20240117	1.71	N	064350	5000	5457 억	31510699	N	N	3069	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History