KissMeData/064960/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160617	55	60.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	60	N	25500	-2600	5	-9.25	5470451450	213615	594.93	26550	26650	24200	36500	19700	28100	25585.19	15.18	-49684	28798	28449	27971	27622	27144	28623	27796	731	8400	5000	21350	50	1	14623136	3729	4.29	0.37	12	1.46	5948.00	68464.00	29477	20250120	-13.49	21570	20241212	18.22	29477	-13.49	20250120	22066	15.56	20250103	53500	-52.34	20250120	24200	5.37	20250124	0.39	N	064960	5000	731 억	2220076	N	N	2046	N	N
3	20250124	150616	55	60.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	60	N	25800	-2300	5	-8.19	5273741100	205934	573.54	26550	26650	24200	36500	19700	28100	25584.21	15.18	-47039	28798	28449	27971	27622	27144	28623	27796	731	8400	5000	21350	50	1	14623136	3773	4.34	0.38	12	1.41	5948.00	68464.00	29477	20250120	-12.47	21570	20241212	19.61	29477	-12.47	20250120	22066	16.92	20250103	53500	-51.78	20250120	24200	6.61	20250124	0.39	N	064960	5000	731 억	2220076	N	N	55	N	N
4	20250124	140615	55	60.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	60	N	26250	-1850	5	-6.58	4628002600	180793	503.52	26550	26650	24200	36500	19700	28100	25570.08	15.18	-42751	28798	28449	27971	27622	27144	28623	27796	731	8400	5000	21350	50	1	14623136	3839	4.41	0.38	12	1.24	5948.00	68464.00	29477	20250120	-10.95	21570	20241212	21.70	29477	-10.95	20250120	22066	18.96	20250103	53500	-50.93	20250120	24200	8.47	20250124	0.39	N	064960	5000	731 억	2220076	N	N	55	N	N
5	20250124	130616	55	60.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	60	N	26200	-1900	5	-6.76	4264428500	166912	464.86	26550	26650	24200	36500	19700	28100	25517.71	15.18	-38538	28798	28449	27971	27622	27144	28623	27796	731	8400	5000	21350	50	1	14623136	3831	4.40	0.38	12	1.14	5948.00	68464.00	29477	20250120	-11.12	21570	20241212	21.46	29477	-11.12	20250120	22066	18.73	20250103	53500	-51.03	20250120	24200	8.26	20250124	0.39	N	064960	5000	731 억	2220076	N	N	55	N	N
6	20250124	120613	55	60.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	60	N	26050	-2050	5	-7.30	3927496750	153968	428.81	26550	26650	24200	36500	19700	28100	25474.08	15.18	-33300	28798	28449	27971	27622	27144	28623	27796	731	8400	5000	21350	50	1	14623136	3809	4.38	0.38	12	1.05	5948.00	68464.00	29477	20250120	-11.63	21570	20241212	20.77	29477	-11.63	20250120	22066	18.05	20250103	53500	-51.31	20250120	24200	7.64	20250124	0.39	N	064960	5000	731 억	2220076	N	N	55	N	N
7	20250124	110616	55	60.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	60	N	26250	-1850	5	-6.58	3382287900	133080	370.63	26550	26650	24200	36500	19700	28100	25374.07	15.18	-29806	28798	28449	27971	27622	27144	28623	27796	731	8400	5000	21350	50	1	14623136	3839	4.41	0.38	12	0.91	5948.00	68464.00	29477	20250120	-10.95	21570	20241212	21.70	29477	-10.95	20250120	22066	18.96	20250103	53500	-50.93	20250120	24200	8.47	20250124	0.39	N	064960	5000	731 억	2220076	N	N	55	N	N
8	20250124	100614	55	60.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	60	N	26100	-2000	5	-7.12	2668503700	105920	294.99	26550	26550	24200	36500	19700	28100	25137.07	15.18	-24533	28798	28449	27971	27622	27144	28623	27796	731	8400	5000	21350	50	1	14623136	3817	4.39	0.38	12	0.72	5948.00	68464.00	29477	20250120	-11.46	21570	20241212	21.00	29477	-11.46	20250120	22066	18.28	20250103	53500	-51.21	20250120	24200	7.85	20250124	0.39	N	064960	5000	731 억	2220076	N	N	55	N	N
9	20250124	090617	55	60.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	60	N	24500	-3600	5	-12.81	1046716600	41639	115.97	26550	26550	24200	36500	19700	28100	24986.86	15.18	-7368	28798	28449	27971	27622	27144	28623	27796	731	8400	5000	21350	50	1	14623136	3583	4.12	0.36	12	0.28	5948.00	68464.00	29477	20250120	-16.88	21570	20241212	13.58	29477	-16.88	20250120	22066	11.03	20250103	53500	-54.21	20250120	24200	1.24	20250124	0.39	N	064960	5000	731 억	2220076	N	N	55	N	N
10	20250123	160614	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	51000	300	2	0.59	3202245300	63216	144.42	50200	51400	49900	65900	35500	50700	50649.35	15.14	6971	52433	51566	51033	50166	49633	51300	49900	731	15200	5000	38530	100	1	14623136	7458	8.57	0.74	12	0.43	5948.00	68464.00	53500	20250120	-4.67	39150	20241212	30.27	53500	-4.67	20250120	40050	27.34	20250103	53500	-4.67	20250120	39150	30.27	20241212	0.40	N	064960	5000	731 억	2213334	N	N	55	N	N
11	20250123	150613	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50400	-300	5	-0.59	2111499300	41836	95.57	50200	51300	49900	65900	35500	50700	50470.87	15.14	7231	52433	51566	51033	50166	49633	51300	49900	731	15200	5000	38530	100	1	14623136	7370	8.47	0.74	12	0.29	5948.00	68464.00	53500	20250120	-5.79	39150	20241212	28.74	53500	-5.79	20250120	40050	25.84	20250103	53500	-5.79	20250120	39150	28.74	20241212	0.40	N	064960	5000	731 억	2213334	N	N	14	N	N
12	20250123	140613	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50300	-400	5	-0.79	1695383800	33608	76.78	50200	51300	49900	65900	35500	50700	50445.84	15.14	6800	52433	51566	51033	50166	49633	51300	49900	731	15200	5000	38530	100	1	14623136	7355	8.46	0.73	12	0.23	5948.00	68464.00	53500	20250120	-5.98	39150	20241212	28.48	53500	-5.98	20250120	40050	25.59	20250103	53500	-5.98	20250120	39150	28.48	20241212	0.40	N	064960	5000	731 억	2213334	N	N	14	N	N
13	20250123	130612	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50300	-400	5	-0.79	1336670700	26507	60.56	50200	51300	49900	65900	35500	50700	50427.08	15.14	6641	52433	51566	51033	50166	49633	51300	49900	731	15200	5000	38530	100	1	14623136	7355	8.46	0.73	12	0.18	5948.00	68464.00	53500	20250120	-5.98	39150	20241212	28.48	53500	-5.98	20250120	40050	25.59	20250103	53500	-5.98	20250120	39150	28.48	20241212	0.40	N	064960	5000	731 억	2213334	N	N	14	N	N
14	20250123	120612	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50300	-400	5	-0.79	1189786600	23588	53.89	50200	51300	49900	65900	35500	50700	50440.33	15.14	6163	52433	51566	51033	50166	49633	51300	49900	731	15200	5000	38530	100	1	14623136	7355	8.46	0.73	12	0.16	5948.00	68464.00	53500	20250120	-5.98	39150	20241212	28.48	53500	-5.98	20250120	40050	25.59	20250103	53500	-5.98	20250120	39150	28.48	20241212	0.40	N	064960	5000	731 억	2213334	N	N	14	N	N
15	20250123	110606	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50100	-600	5	-1.18	1041053800	20632	47.13	50200	51300	49900	65900	35500	50700	50458.21	15.14	6140	52433	51566	51033	50166	49633	51300	49900	731	15200	5000	38530	100	1	14623136	7326	8.42	0.73	12	0.14	5948.00	68464.00	53500	20250120	-6.36	39150	20241212	27.97	53500	-6.36	20250120	40050	25.09	20250103	53500	-6.36	20250120	39150	27.97	20241212	0.40	N	064960	5000	731 억	2213334	N	N	14	N	N
16	20250123	100611	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50400	-300	5	-0.59	485242000	9590	21.91	50200	51300	50200	65900	35500	50700	50598.75	15.14	2246	52433	51566	51033	50166	49633	51300	49900	731	15200	5000	38530	100	1	14623136	7370	8.47	0.74	12	0.07	5948.00	68464.00	53500	20250120	-5.79	39150	20241212	28.74	53500	-5.79	20250120	40050	25.84	20250103	53500	-5.79	20250120	39150	28.74	20241212	0.40	N	064960	5000	731 억	2213334	N	N	14	N	N
17	20250123	090612	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50800	100	2	0.20	159464000	3154	7.21	50200	51300	50200	65900	35500	50700	50559.29	15.14	429	52433	51566	51033	50166	49633	51300	49900	731	15200	5000	38530	100	1	14623136	7429	8.54	0.74	12	0.02	5948.00	68464.00	53500	20250120	-5.05	39150	20241212	29.76	53500	-5.05	20250120	40050	26.84	20250103	53500	-5.05	20250120	39150	29.76	20241212	0.40	N	064960	5000	731 억	2213334	N	N	14	N	N
18	20250122	160608	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50700	-200	5	-0.39	2216168100	43416	69.20	50900	51900	50500	66100	35700	50900	51045.13	15.11	4012	52500	51700	50400	49600	48300	52100	50000	731	15200	5000	38680	100	1	14623136	7414	8.52	0.74	12	0.30	5948.00	68464.00	53500	20250120	-5.23	39150	20241212	29.50	53500	-5.23	20250120	40050	26.59	20250103	53500	-5.23	20250120	39150	29.50	20241212	0.38	N	064960	5000	731 억	2209541	N	N	14	N	N
19	20250122	150609	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50700	-200	5	-0.39	1942089100	38022	60.60	50900	51900	50600	66100	35700	50900	51078.04	15.11	3106	52500	51700	50400	49600	48300	52100	50000	731	15200	5000	38680	100	1	14623136	7414	8.52	0.74	12	0.26	5948.00	68464.00	53500	20250120	-5.23	39150	20241212	29.50	53500	-5.23	20250120	40050	26.59	20250103	53500	-5.23	20250120	39150	29.50	20241212	0.38	N	064960	5000	731 억	2209541	N	N	137	N	N
20	20250122	140607	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50800	-100	5	-0.20	1743107500	34100	54.35	50900	51900	50600	66100	35700	50900	51117.52	15.11	1534	52500	51700	50400	49600	48300	52100	50000	731	15200	5000	38680	100	1	14623136	7429	8.54	0.74	12	0.23	5948.00	68464.00	53500	20250120	-5.05	39150	20241212	29.76	53500	-5.05	20250120	40050	26.84	20250103	53500	-5.05	20250120	39150	29.76	20241212	0.38	N	064960	5000	731 억	2209541	N	N	137	N	N
21	20250122	130609	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50700	-200	5	-0.39	1530491800	29911	47.67	50900	51900	50600	66100	35700	50900	51168.19	15.11	246	52500	51700	50400	49600	48300	52100	50000	731	15200	5000	38680	100	1	14623136	7414	8.52	0.74	12	0.20	5948.00	68464.00	53500	20250120	-5.23	39150	20241212	29.50	53500	-5.23	20250120	40050	26.59	20250103	53500	-5.23	20250120	39150	29.50	20241212	0.38	N	064960	5000	731 억	2209541	N	N	137	N	N
22	20250122	120607	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50800	-100	5	-0.20	1371085200	26771	42.67	50900	51900	50800	66100	35700	50900	51215.32	15.11	-879	52500	51700	50400	49600	48300	52100	50000	731	15200	5000	38680	100	1	14623136	7429	8.54	0.74	12	0.18	5948.00	68464.00	53500	20250120	-5.05	39150	20241212	29.76	53500	-5.05	20250120	40050	26.84	20250103	53500	-5.05	20250120	39150	29.76	20241212	0.38	N	064960	5000	731 억	2209541	N	N	137	N	N
23	20250122	110608	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50900	0	3	0.00	1135413100	22145	35.30	50900	51900	50800	66100	35700	50900	51271.76	15.11	-1782	52500	51700	50400	49600	48300	52100	50000	731	15200	5000	38680	100	1	14623136	7443	8.56	0.74	12	0.15	5948.00	68464.00	53500	20250120	-4.86	39150	20241212	30.01	53500	-4.86	20250120	40050	27.09	20250103	53500	-4.86	20250120	39150	30.01	20241212	0.38	N	064960	5000	731 억	2209541	N	N	137	N	N
24	20250122	100608	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	51000	100	2	0.20	801895600	15608	24.88	50900	51900	50800	66100	35700	50900	51377.22	15.11	-1180	52500	51700	50400	49600	48300	52100	50000	731	15200	5000	38680	100	1	14623136	7458	8.57	0.74	12	0.11	5948.00	68464.00	53500	20250120	-4.67	39150	20241212	30.27	53500	-4.67	20250120	40050	27.34	20250103	53500	-4.67	20250120	39150	30.27	20241212	0.38	N	064960	5000	731 억	2209541	N	N	137	N	N
25	20250122	090610	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	51800	900	2	1.77	261160400	5068	8.08	50900	51800	50900	66100	35700	50900	51531.25	15.11	856	52500	51700	50400	49600	48300	52100	50000	731	15200	5000	38680	100	1	14623136	7575	8.71	0.76	12	0.03	5948.00	68464.00	53500	20250120	-3.18	39150	20241212	32.31	53500	-3.18	20250120	40050	29.34	20250103	53500	-3.18	20250120	39150	32.31	20241212	0.38	N	064960	5000	731 억	2209541	N	N	137	N	N
26	20250121	160605	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50900	1500	2	3.04	3167063950	62623	37.06	49100	51200	49100	64200	34600	49400	50573.48	14.94	23966	56133	52766	50133	46766	44133	54450	48450	731	14800	5000	37540	100	1	14623136	7443	8.56	0.74	12	0.43	5948.00	68464.00	53500	20250120	-4.86	39150	20241212	30.01	53500	-4.86	20250120	40050	27.09	20250103	53500	-4.86	20250120	39150	30.01	20241212	0.39	N	064960	5000	731 억	2184576	N	N	137	N	N
27	20250121	150607	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50800	1400	2	2.83	2988564150	59111	34.98	49100	51200	49100	64200	34600	49400	50558.51	14.94	23523	56133	52766	50133	46766	44133	54450	48450	731	14800	5000	37540	100	1	14623136	7429	8.54	0.74	12	0.40	5948.00	68464.00	53500	20250120	-5.05	39150	20241212	29.76	53500	-5.05	20250120	40050	26.84	20250103	53500	-5.05	20250120	39150	29.76	20241212	0.39	N	064960	5000	731 억	2184576	N	N	0	N	N
28	20250121	140607	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50700	1300	2	2.63	2652110350	52471	31.05	49100	51200	49100	64200	34600	49400	50544.31	14.94	20738	56133	52766	50133	46766	44133	54450	48450	731	14800	5000	37540	100	1	14623136	7414	8.52	0.74	12	0.36	5948.00	68464.00	53500	20250120	-5.23	39150	20241212	29.50	53500	-5.23	20250120	40050	26.59	20250103	53500	-5.23	20250120	39150	29.50	20241212	0.39	N	064960	5000	731 억	2184576	N	N	0	N	N
29	20250121	130606	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50700	1300	2	2.63	2345563050	46430	27.48	49100	51200	49100	64200	34600	49400	50518.27	14.94	18320	56133	52766	50133	46766	44133	54450	48450	731	14800	5000	37540	100	1	14623136	7414	8.52	0.74	12	0.32	5948.00	68464.00	53500	20250120	-5.23	39150	20241212	29.50	53500	-5.23	20250120	40050	26.59	20250103	53500	-5.23	20250120	39150	29.50	20241212	0.39	N	064960	5000	731 억	2184576	N	N	0	N	N
30	20250121	120557	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50600	1200	2	2.43	1601187350	31775	18.80	49100	50900	49100	64200	34600	49400	50391.42	14.94	10367	56133	52766	50133	46766	44133	54450	48450	731	14800	5000	37540	100	1	14623136	7399	8.51	0.74	12	0.22	5948.00	68464.00	53500	20250120	-5.42	39150	20241212	29.25	53500	-5.42	20250120	40050	26.34	20250103	53500	-5.42	20250120	39150	29.25	20241212	0.39	N	064960	5000	731 억	2184576	N	N	0	N	N
31	20250121	110539	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50800	1400	2	2.83	1102228950	21912	12.97	49100	50900	49100	64200	34600	49400	50302.53	14.94	10062	56133	52766	50133	46766	44133	54450	48450	731	14800	5000	37540	100	1	14623136	7429	8.54	0.74	12	0.15	5948.00	68464.00	53500	20250120	-5.05	39150	20241212	29.76	53500	-5.05	20250120	40050	26.84	20250103	53500	-5.05	20250120	39150	29.76	20241212	0.39	N	064960	5000	731 억	2184576	N	N	0	N	N
32	20250121	100533	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	50200	800	2	1.62	780226050	15533	9.19	49100	50700	49100	64200	34600	49400	50230.22	14.94	7521	56133	52766	50133	46766	44133	54450	48450	731	14800	5000	37540	100	1	14623136	7341	8.44	0.73	12	0.11	5948.00	68464.00	53500	20250120	-6.17	39150	20241212	28.22	53500	-6.17	20250120	40050	25.34	20250103	53500	-6.17	20250120	39150	28.22	20241212	0.39	N	064960	5000	731 억	2184576	N	N	0	N	N
33	20250121	090606	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	49850	450	2	0.91	108420000	2174	1.29	49100	50100	49100	64200	34600	49400	49871.21	14.94	1472	56133	52766	50133	46766	44133	54450	48450	731	14800	5000	37540	50	1	14623136	7290	8.38	0.73	12	0.01	5948.00	68464.00	53500	20250120	-6.82	39150	20241212	27.33	53500	-6.82	20250120	40050	24.47	20250103	53500	-6.82	20250120	39150	27.33	20241212	0.39	N	064960	5000	731 억	2184576	N	N	0	N	N
34	20250120	160603	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	49400	50	2	0.10	8371502400	168775	178.63	49350	53500	47500	64100	34550	49350	49601.66	15.10	-19223	51016	50182	48516	47682	46016	50600	48100	731	14750	5000	37500	50	1	14623136	7224	8.31	0.72	12	1.15	5948.00	68464.00	53500	20250120	-7.66	39150	20241212	26.18	53500	-7.66	20250120	40050	23.35	20250103	53500	-7.66	20250120	39150	26.18	20241212	0.35	N	064960	5000	731 억	2208394	N	N	206	N	N
35	20250120	150606	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	49950	600	2	1.22	8085581850	163030	172.55	49350	53500	47500	64100	34550	49350	49595.67	15.10	-18596	51016	50182	48516	47682	46016	50600	48100	731	14750	5000	37500	50	1	14623136	7304	8.40	0.73	12	1.11	5948.00	68464.00	53500	20250120	-6.64	39150	20241212	27.59	53500	-6.64	20250120	40050	24.72	20250103	53500	-6.64	20250120	39150	27.59	20241212	0.35	N	064960	5000	731 억	2208394	N	N	206	N	N
36	20250120	140603	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	48750	-600	5	-1.22	6873956550	138604	146.69	49350	53500	47500	64100	34550	49350	49594.21	15.10	-14329	51016	50182	48516	47682	46016	50600	48100	731	14750	5000	37500	50	1	14623136	7129	8.20	0.71	12	0.95	5948.00	68464.00	53500	20250120	-8.88	39150	20241212	24.52	53500	-8.88	20250120	40050	21.72	20250103	53500	-8.88	20250120	39150	24.52	20241212	0.35	N	064960	5000	731 억	2208394	N	N	206	N	N
37	20250120	130603	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	48400	-950	5	-1.93	1553236150	31838	33.70	49350	49500	48250	64100	34550	49350	48785.61	15.10	-6239	51016	50182	48516	47682	46016	50600	48100	731	14750	5000	37500	50	1	14623136	7078	8.14	0.71	12	0.22	5948.00	68464.00	50300	20240628	-3.78	39150	20241212	23.63	49500	-2.22	20250120	40050	20.85	20250103	50300	-3.78	20240628	39150	23.63	20241212	0.35	N	064960	5000	731 억	2208394	N	N	206	N	N
38	20250120	120605	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	48450	-900	5	-1.82	1443218100	29566	31.29	49350	49500	48250	64100	34550	49350	48813.44	15.10	-6310	51016	50182	48516	47682	46016	50600	48100	731	14750	5000	37500	50	1	14623136	7085	8.15	0.71	12	0.20	5948.00	68464.00	50300	20240628	-3.68	39150	20241212	23.75	49500	-2.12	20250120	40050	20.97	20250103	50300	-3.68	20240628	39150	23.75	20241212	0.35	N	064960	5000	731 억	2208394	N	N	206	N	N
39	20250120	110606	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	49000	-350	5	-0.71	1218147300	24936	26.39	49350	49500	48250	64100	34550	49350	48850.95	15.10	-4726	51016	50182	48516	47682	46016	50600	48100	731	14750	5000	37500	50	1	14623136	7165	8.24	0.72	12	0.17	5948.00	68464.00	50300	20240628	-2.58	39150	20241212	25.16	49500	-1.01	20250120	40050	22.35	20250103	50300	-2.58	20240628	39150	25.16	20241212	0.35	N	064960	5000	731 억	2208394	N	N	206	N	N
40	20250120	100605	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	48600	-750	5	-1.52	751257000	15318	16.21	49350	49500	48350	64100	34550	49350	49044.07	15.10	-4336	51016	50182	48516	47682	46016	50600	48100	731	14750	5000	37500	50	1	14623136	7107	8.17	0.71	12	0.10	5948.00	68464.00	50300	20240628	-3.38	39150	20241212	24.14	49500	-1.82	20250120	40050	21.35	20250103	50300	-3.38	20240628	39150	24.14	20241212	0.35	N	064960	5000	731 억	2208394	N	N	206	N	N
41	20250120	090606	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	49050	-300	5	-0.61	266090900	5420	5.74	49350	49450	48350	64100	34550	49350	49094.26	15.10	-2774	51016	50182	48516	47682	46016	50600	48100	731	14750	5000	37500	50	1	14623136	7173	8.25	0.72	12	0.04	5948.00	68464.00	50300	20240628	-2.49	39150	20241212	25.29	49450	-0.81	20250120	40050	22.47	20250103	50300	-2.49	20240628	39150	25.29	20241212	0.35	N	064960	5000	731 억	2208394	N	N	206	N	N
42	20250117	160603	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	49350	2000	2	4.22	4546688500	94123	116.41	47400	49350	46850	61500	33150	47350	48305.04	14.98	25507	49983	48666	47683	46366	45383	48175	45875	731	14150	5000	35980	50	1	14623136	7217	8.30	0.72	12	0.64	5948.00	68464.00	50300	20240628	-1.89	39150	20241212	26.05	49350	0.00	20250117	40050	23.22	20250103	50300	-1.89	20240628	39150	26.05	20241212	0.35	N	064960	5000	731 억	2191049	N	N	206	N	N
43	20250117	150604	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	48700	1350	2	2.85	3984969700	82663	102.24	47400	48750	46850	61500	33150	47350	48207.42	14.98	24127	49983	48666	47683	46366	45383	48175	45875	731	14150	5000	35980	50	1	14623136	7121	8.19	0.71	12	0.57	5948.00	68464.00	50300	20240628	-3.18	39150	20241212	24.39	49000	-0.61	20250116	40050	21.60	20250103	50300	-3.18	20240628	39150	24.39	20241212	0.35	N	064960	5000	731 억	2191049	N	N	28	N	N
44	20250117	140604	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	48750	1400	2	2.96	3240135350	67339	83.28	47400	48750	46850	61500	33150	47350	48116.77	14.98	20639	49983	48666	47683	46366	45383	48175	45875	731	14150	5000	35980	50	1	14623136	7129	8.20	0.71	12	0.46	5948.00	68464.00	50300	20240628	-3.08	39150	20241212	24.52	49000	-0.51	20250116	40050	21.72	20250103	50300	-3.08	20240628	39150	24.52	20241212	0.35	N	064960	5000	731 억	2191049	N	N	28	N	N
45	20250117	130604	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	48250	900	2	1.90	2689000450	55948	69.20	47400	48750	46850	61500	33150	47350	48062.49	14.98	18759	49983	48666	47683	46366	45383	48175	45875	731	14150	5000	35980	50	1	14623136	7056	8.11	0.70	12	0.38	5948.00	68464.00	50300	20240628	-4.08	39150	20241212	23.24	49000	-1.53	20250116	40050	20.47	20250103	50300	-4.08	20240628	39150	23.24	20241212	0.35	N	064960	5000	731 억	2191049	N	N	28	N	N
46	20250117	120605	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	48400	1050	2	2.22	2100128100	43757	54.12	47400	48750	46850	61500	33150	47350	47995.25	14.98	14505	49983	48666	47683	46366	45383	48175	45875	731	14150	5000	35980	50	1	14623136	7078	8.14	0.71	12	0.30	5948.00	68464.00	50300	20240628	-3.78	39150	20241212	23.63	49000	-1.22	20250116	40050	20.85	20250103	50300	-3.78	20240628	39150	23.63	20241212	0.35	N	064960	5000	731 억	2191049	N	N	28	N	N
47	20250117	110604	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	48650	1300	2	2.75	1792433300	37423	46.28	47400	48650	46850	61500	33150	47350	47896.57	14.98	14200	49983	48666	47683	46366	45383	48175	45875	731	14150	5000	35980	50	1	14623136	7114	8.18	0.71	12	0.26	5948.00	68464.00	50300	20240628	-3.28	39150	20241212	24.27	49000	-0.71	20250116	40050	21.47	20250103	50300	-3.28	20240628	39150	24.27	20241212	0.35	N	064960	5000	731 억	2191049	N	N	28	N	N
48	20250117	100605	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	47900	550	2	1.16	1096169050	23030	28.48	47400	48300	46850	61500	33150	47350	47597.44	14.98	9147	49983	48666	47683	46366	45383	48175	45875	731	14150	5000	35980	50	1	14623136	7004	8.05	0.70	12	0.16	5948.00	68464.00	50300	20240628	-4.77	39150	20241212	22.35	49000	-2.24	20250116	40050	19.60	20250103	50300	-4.77	20240628	39150	22.35	20241212	0.35	N	064960	5000	731 억	2191049	N	N	28	N	N
49	20250117	090605	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	47400	50	2	0.11	152473550	3219	3.98	47400	47650	47250	61500	33150	47350	47366.74	14.98	-773	49983	48666	47683	46366	45383	48175	45875	731	14150	5000	35980	50	1	14623136	6931	7.97	0.69	12	0.02	5948.00	68464.00	50300	20240628	-5.77	39150	20241212	21.07	49000	-3.27	20250116	40050	18.35	20250103	50300	-5.77	20240628	39150	21.07	20241212	0.35	N	064960	5000	731 억	2191049	N	N	28	N	N
50	20250116	160600	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	47350	850	2	1.83	3805599900	80394	75.88	49000	49000	46700	60400	32550	46500	47336.86	15.14	-16329	48566	47532	46166	45132	43766	48050	45650	731	13900	5000	35340	50	1	14623136	6924	7.96	0.69	12	0.55	5948.00	68464.00	50300	20240628	-5.86	39150	20241212	20.95	49000	-3.37	20250116	40050	18.23	20250103	50300	-5.86	20240628	39150	20.95	20241212	0.34	N	064960	5000	731 억	2213457	N	N	28	N	N
51	20250116	150535	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	47100	600	2	1.29	3633713050	76757	72.45	49000	49000	46700	60400	32550	46500	47340.48	15.14	-14673	48566	47532	46166	45132	43766	48050	45650	731	13900	5000	35340	50	1	14623136	6887	7.92	0.69	12	0.52	5948.00	68464.00	50300	20240628	-6.36	39150	20241212	20.31	49000	-3.88	20250116	40050	17.60	20250103	50300	-6.36	20240628	39150	20.31	20241212	0.34	N	064960	5000	731 억	2213457	N	N	33	N	N
52	20250116	140603	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	47000	500	2	1.08	3266648950	68978	65.11	49000	49000	46700	60400	32550	46500	47357.84	15.14	-14605	48566	47532	46166	45132	43766	48050	45650	731	13900	5000	35340	50	1	14623136	6873	7.90	0.69	12	0.47	5948.00	68464.00	50300	20240628	-6.56	39150	20241212	20.05	49000	-4.08	20250116	40050	17.35	20250103	50300	-6.56	20240628	39150	20.05	20241212	0.34	N	064960	5000	731 억	2213457	N	N	33	N	N
53	20250116	130603	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	47000	500	2	1.08	3135698550	66190	62.48	49000	49000	46700	60400	32550	46500	47374.20	15.14	-14335	48566	47532	46166	45132	43766	48050	45650	731	13900	5000	35340	50	1	14623136	6873	7.90	0.69	12	0.45	5948.00	68464.00	50300	20240628	-6.56	39150	20241212	20.05	49000	-4.08	20250116	40050	17.35	20250103	50300	-6.56	20240628	39150	20.05	20241212	0.34	N	064960	5000	731 억	2213457	N	N	33	N	N
54	20250116	120603	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	46950	450	2	0.97	2944805800	62119	58.63	49000	49000	46700	60400	32550	46500	47405.88	15.14	-13701	48566	47532	46166	45132	43766	48050	45650	731	13900	5000	35340	50	1	14623136	6866	7.89	0.69	12	0.42	5948.00	68464.00	50300	20240628	-6.66	39150	20241212	19.92	49000	-4.18	20250116	40050	17.23	20250103	50300	-6.66	20240628	39150	19.92	20241212	0.34	N	064960	5000	731 억	2213457	N	N	33	N	N
55	20250116	110604	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	46950	450	2	0.97	2668313200	56219	53.06	49000	49000	46800	60400	32550	46500	47462.84	15.14	-13060	48566	47532	46166	45132	43766	48050	45650	731	13900	5000	35340	50	1	14623136	6866	7.89	0.69	12	0.38	5948.00	68464.00	50300	20240628	-6.66	39150	20241212	19.92	49000	-4.18	20250116	40050	17.23	20250103	50300	-6.66	20240628	39150	19.92	20241212	0.34	N	064960	5000	731 억	2213457	N	N	33	N	N
56	20250116	100604	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	47050	550	2	1.18	2210719750	46487	43.88	49000	49000	46800	60400	32550	46500	47555.66	15.14	-12449	48566	47532	46166	45132	43766	48050	45650	731	13900	5000	35340	50	1	14623136	6880	7.91	0.69	12	0.32	5948.00	68464.00	50300	20240628	-6.46	39150	20241212	20.18	49000	-3.98	20250116	40050	17.48	20250103	50300	-6.46	20240628	39150	20.18	20241212	0.34	N	064960	5000	731 억	2213457	N	N	33	N	N
57	20250116	090604	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	47200	700	2	1.51	819787000	17019	16.06	49000	49000	47150	60400	32550	46500	48168.93	15.14	-8271	48566	47532	46166	45132	43766	48050	45650	731	13900	5000	35340	50	1	14623136	6902	7.94	0.69	12	0.12	5948.00	68464.00	50300	20240628	-6.16	39150	20241212	20.56	49000	-3.67	20250116	40050	17.85	20250103	50300	-6.16	20240628	39150	20.56	20241212	0.34	N	064960	5000	731 억	2213457	N	N	33	N	N
58	20250115	160601	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	46500	1700	2	3.79	4854612850	105793	86.40	44800	47200	44800	58200	31400	44800	45887.55	14.99	34830	47433	46116	44933	43616	42433	45525	43025	731	13400	5000	34040	50	1	14623136	6800	7.82	0.68	12	0.72	5948.00	68464.00	50300	20240628	-7.55	39150	20241212	18.77	47200	-1.48	20250115	40050	16.10	20250103	50300	-7.55	20240628	39150	18.77	20241212	0.34	N	064960	5000	731 억	2192330	N	N	33	N	N
59	20250115	150602	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	46250	1450	2	3.24	4705486050	102581	83.78	44800	47200	44800	58200	31400	44800	45870.93	14.99	34988	47433	46116	44933	43616	42433	45525	43025	731	13400	5000	34040	50	1	14623136	6763	7.78	0.68	12	0.70	5948.00	68464.00	50300	20240628	-8.05	39150	20241212	18.14	47200	-2.01	20250115	40050	15.48	20250103	50300	-8.05	20240628	39150	18.14	20241212	0.34	N	064960	5000	731 억	2192330	N	N	278	N	N
60	20250115	140603	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	45800	1000	2	2.23	4287971150	93515	76.38	44800	47200	44800	58200	31400	44800	45853.30	14.99	32776	47433	46116	44933	43616	42433	45525	43025	731	13400	5000	34040	50	1	14623136	6697	7.70	0.67	12	0.64	5948.00	68464.00	50300	20240628	-8.95	39150	20241212	16.99	47200	-2.97	20250115	40050	14.36	20250103	50300	-8.95	20240628	39150	16.99	20241212	0.34	N	064960	5000	731 억	2192330	N	N	278	N	N
61	20250115	130601	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	45800	1000	2	2.23	3867466700	84334	68.88	44800	47200	44800	58200	31400	44800	45858.93	14.99	25865	47433	46116	44933	43616	42433	45525	43025	731	13400	5000	34040	50	1	14623136	6697	7.70	0.67	12	0.58	5948.00	68464.00	50300	20240628	-8.95	39150	20241212	16.99	47200	-2.97	20250115	40050	14.36	20250103	50300	-8.95	20240628	39150	16.99	20241212	0.34	N	064960	5000	731 억	2192330	N	N	278	N	N
62	20250115	120555	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	45900	1100	2	2.46	3243283900	70714	57.75	44800	47200	44800	58200	31400	44800	45864.81	14.99	15967	47433	46116	44933	43616	42433	45525	43025	731	13400	5000	34040	50	1	14623136	6712	7.72	0.67	12	0.48	5948.00	68464.00	50300	20240628	-8.75	39150	20241212	17.24	47200	-2.75	20250115	40050	14.61	20250103	50300	-8.75	20240628	39150	17.24	20241212	0.34	N	064960	5000	731 억	2192330	N	N	278	N	N
63	20250115	110601	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	46250	1450	2	3.24	2628851350	57344	46.83	44800	47200	44800	58200	31400	44800	45843.53	14.99	12896	47433	46116	44933	43616	42433	45525	43025	731	13400	5000	34040	50	1	14623136	6763	7.78	0.68	12	0.39	5948.00	68464.00	50300	20240628	-8.05	39150	20241212	18.14	47200	-2.01	20250115	40050	15.48	20250103	50300	-8.05	20240628	39150	18.14	20241212	0.34	N	064960	5000	731 억	2192330	N	N	278	N	N
64	20250115	100601	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	46200	1400	2	3.12	1710323650	37608	30.72	44800	46200	44800	58200	31400	44800	45477.66	14.99	16448	47433	46116	44933	43616	42433	45525	43025	731	13400	5000	34040	50	1	14623136	6756	7.77	0.67	12	0.26	5948.00	68464.00	50300	20240628	-8.15	39150	20241212	18.01	46250	-0.11	20250114	40050	15.36	20250103	50300	-8.15	20240628	39150	18.01	20241212	0.34	N	064960	5000	731 억	2192330	N	N	278	N	N
65	20250115	090604	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	44900	100	2	0.22	175917550	3900	3.19	44800	45500	44800	58200	31400	44800	45107.06	14.99	691	47433	46116	44933	43616	42433	45525	43025	731	13400	5000	34040	50	1	14623136	6566	7.55	0.66	12	0.03	5948.00	68464.00	50300	20240628	-10.74	39150	20241212	14.69	46250	-2.92	20250114	40050	12.11	20250103	50300	-10.74	20240628	39150	14.69	20241212	0.34	N	064960	5000	731 억	2192330	N	N	278	N	N
66	20250114	160548	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	44800	2550	2	6.04	5452959250	122321	474.92	46250	46250	43750	54900	29600	42250	44579.04	14.88	22086	43383	42816	42133	41566	40883	43100	41850	731	12650	5000	32110	50	1	14623136	6551	7.53	0.65	12	0.84	5948.00	68464.00	50300	20240628	-10.93	39150	20241212	14.43	46250	-3.14	20250114	40050	11.86	20250103	50300	-10.93	20240628	39150	14.43	20241212	0.34	N	064960	5000	731 억	2175288	N	N	278	N	N
67	20250114	150559	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	44700	2450	2	5.80	5270176500	118236	459.06	46250	46250	43750	54900	29600	42250	44573.37	14.88	21286	43383	42816	42133	41566	40883	43100	41850	731	12650	5000	32110	50	1	14623136	6537	7.52	0.65	12	0.81	5948.00	68464.00	50300	20240628	-11.13	39150	20241212	14.18	46250	-3.35	20250114	40050	11.61	20250103	50300	-11.13	20240628	39150	14.18	20241212	0.34	N	064960	5000	731 억	2175288	N	N	1193	N	N
68	20250114	140558	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	44700	2450	2	5.80	4726973850	106088	411.90	46250	46250	43750	54900	29600	42250	44557.10	14.88	21021	43383	42816	42133	41566	40883	43100	41850	731	12650	5000	32110	50	1	14623136	6537	7.52	0.65	12	0.73	5948.00	68464.00	50300	20240628	-11.13	39150	20241212	14.18	46250	-3.35	20250114	40050	11.61	20250103	50300	-11.13	20240628	39150	14.18	20241212	0.34	N	064960	5000	731 억	2175288	N	N	1193	N	N
69	20250114	130558	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	44600	2350	2	5.56	3434676750	77299	300.12	46250	46250	43750	54900	29600	42250	44433.65	14.88	13702	43383	42816	42133	41566	40883	43100	41850	731	12650	5000	32110	50	1	14623136	6522	7.50	0.65	12	0.53	5948.00	68464.00	50300	20240628	-11.33	39150	20241212	13.92	46250	-3.57	20250114	40050	11.36	20250103	50300	-11.33	20240628	39150	13.92	20241212	0.34	N	064960	5000	731 억	2175288	N	N	1193	N	N
70	20250114	120556	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	44050	1800	2	4.26	2632974850	59374	230.52	46250	46250	43750	54900	29600	42250	44345.59	14.88	12355	43383	42816	42133	41566	40883	43100	41850	731	12650	5000	32110	50	1	14623136	6441	7.41	0.64	12	0.41	5948.00	68464.00	50300	20240628	-12.43	39150	20241212	12.52	46250	-4.76	20250114	40050	9.99	20250103	50300	-12.43	20240628	39150	12.52	20241212	0.34	N	064960	5000	731 억	2175288	N	N	1193	N	N
71	20250114	110557	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	43950	1700	2	4.02	1921708750	43241	167.89	46250	46250	43750	54900	29600	42250	44441.82	14.88	4088	43383	42816	42133	41566	40883	43100	41850	731	12650	5000	32110	50	1	14623136	6427	7.39	0.64	12	0.30	5948.00	68464.00	50300	20240628	-12.62	39150	20241212	12.26	46250	-4.97	20250114	40050	9.74	20250103	50300	-12.62	20240628	39150	12.26	20241212	0.34	N	064960	5000	731 억	2175288	N	N	1193	N	N
72	20250114	100556	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	43950	1700	2	4.02	1660161550	37294	144.80	46250	46250	43750	54900	29600	42250	44515.51	14.88	4149	43383	42816	42133	41566	40883	43100	41850	731	12650	5000	32110	50	1	14623136	6427	7.39	0.64	12	0.26	5948.00	68464.00	50300	20240628	-12.62	39150	20241212	12.26	46250	-4.97	20250114	40050	9.74	20250103	50300	-12.62	20240628	39150	12.26	20241212	0.34	N	064960	5000	731 억	2175288	N	N	1193	N	N
73	20250114	090557	58	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	42250	0	3	0.00	0	0	0.00	0	0	0	54900	29600	42250	0.00	14.88	0	43383	42816	42133	41566	40883	43100	41850	731	12650	5000	32110	50	1	14623136	6178	7.10	0.62	12	0.00	5948.00	68464.00	50300	20240628	-16.00	39150	20241212	7.92	42700	-1.05	20250113	40050	5.49	20250103	50300	-16.00	20240628	39150	7.92	20241212	0.34	N	064960	5000	731 억	2175288	N	N	1193	N	N
74	20250113	160551	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	42250	900	2	2.18	1085173500	25756	138.08	41700	42700	41450	53700	28950	41350	42132.84	14.91	-3326	42216	41782	41316	40882	40416	42000	41100	731	12350	5000	31420	50	1	14623136	6178	7.10	0.62	12	0.18	5948.00	68464.00	50300	20240628	-16.00	39150	20241212	7.92	42700	-1.05	20250113	40050	5.49	20250103	50300	-16.00	20240628	39150	7.92	20241212	0.33	N	064960	5000	731 억	2179941	N	N	1193	N	N
75	20250113	150553	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	42600	1250	2	3.02	966102650	22960	123.09	41700	42650	41450	53700	28950	41350	42077.64	14.91	-3061	42216	41782	41316	40882	40416	42000	41100	731	12350	5000	31420	50	1	14623136	6229	7.16	0.62	12	0.16	5948.00	68464.00	50300	20240628	-15.31	39150	20241212	8.81	42650	-0.12	20250113	40050	6.37	20250103	50300	-15.31	20240628	39150	8.81	20241212	0.33	N	064960	5000	731 억	2179941	N	N	489	N	N
76	20250113	140547	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	42450	1100	2	2.66	774064150	18438	98.85	41700	42500	41450	53700	28950	41350	41982.00	14.91	-780	42216	41782	41316	40882	40416	42000	41100	731	12350	5000	31420	50	1	14623136	6208	7.14	0.62	12	0.13	5948.00	68464.00	50300	20240628	-15.61	39150	20241212	8.43	42500	-0.12	20250113	40050	5.99	20250103	50300	-15.61	20240628	39150	8.43	20241212	0.33	N	064960	5000	731 억	2179941	N	N	489	N	N
77	20250113	130544	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	42250	900	2	2.18	655496500	15641	83.85	41700	42450	41450	53700	28950	41350	41908.86	14.91	125	42216	41782	41316	40882	40416	42000	41100	731	12350	5000	31420	50	1	14623136	6178	7.10	0.62	12	0.11	5948.00	68464.00	50300	20240628	-16.00	39150	20241212	7.92	42450	-0.47	20250113	40050	5.49	20250103	50300	-16.00	20240628	39150	7.92	20241212	0.33	N	064960	5000	731 억	2179941	N	N	489	N	N
78	20250113	120546	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	42000	650	2	1.57	494868250	11819	63.36	41700	42450	41450	53700	28950	41350	41870.57	14.91	-1819	42216	41782	41316	40882	40416	42000	41100	731	12350	5000	31420	50	1	14623136	6142	7.06	0.61	12	0.08	5948.00	68464.00	50300	20240628	-16.50	39150	20241212	7.28	42450	-1.06	20250113	40050	4.87	20250103	50300	-16.50	20240628	39150	7.28	20241212	0.33	N	064960	5000	731 억	2179941	N	N	489	N	N
79	20250113	110546	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41900	550	2	1.33	452503600	10809	57.95	41700	42450	41450	53700	28950	41350	41863.60	14.91	-1411	42216	41782	41316	40882	40416	42000	41100	731	12350	5000	31420	50	1	14623136	6127	7.04	0.61	12	0.07	5948.00	68464.00	50300	20240628	-16.70	39150	20241212	7.02	42450	-1.30	20250113	40050	4.62	20250103	50300	-16.70	20240628	39150	7.02	20241212	0.33	N	064960	5000	731 억	2179941	N	N	489	N	N
80	20250113	100544	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41900	550	2	1.33	303110450	7263	38.94	41700	42150	41450	53700	28950	41350	41733.51	14.91	-1738	42216	41782	41316	40882	40416	42000	41100	731	12350	5000	31420	50	1	14623136	6127	7.04	0.61	12	0.05	5948.00	68464.00	50300	20240628	-16.70	39150	20241212	7.02	42150	-0.59	20250113	40050	4.62	20250103	50300	-16.70	20240628	39150	7.02	20241212	0.33	N	064960	5000	731 억	2179941	N	N	489	N	N
81	20250113	090549	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41500	150	2	0.36	118221650	2843	15.24	41700	41700	41450	53700	28950	41350	41583.42	14.91	-1812	42216	41782	41316	40882	40416	42000	41100	731	12350	5000	31420	50	1	14623136	6069	6.98	0.61	12	0.02	5948.00	68464.00	50300	20240628	-17.50	39150	20241212	6.00	41750	-0.60	20250109	40050	3.62	20250103	50300	-17.50	20240628	39150	6.00	20241212	0.33	N	064960	5000	731 억	2179941	N	N	489	N	N
82	20250110	160542	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41350	500	2	1.22	770232900	18652	113.35	41250	41750	40850	53100	28600	40850	41294.92	14.93	3030	42083	41466	41133	40516	40183	41300	40350	731	12250	5000	31040	50	1	14623136	6047	6.95	0.60	12	0.13	5948.00	68464.00	50300	20240628	-17.79	39150	20241212	5.62	41750	0.00	20250109	40050	3.25	20250103	50300	-17.79	20240628	39150	5.62	20241212	0.33	N	064960	5000	731 억	2183829	N	N	489	N	N
83	20250110	150542	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41700	850	2	2.08	721885100	17488	106.28	41250	41750	40850	53100	28600	40850	41278.88	14.93	2613	42083	41466	41133	40516	40183	41300	40350	731	12250	5000	31040	50	1	14623136	6098	7.01	0.61	12	0.12	5948.00	68464.00	50300	20240628	-17.10	39150	20241212	6.51	41750	0.00	20250109	40050	4.12	20250103	50300	-17.10	20240628	39150	6.51	20241212	0.33	N	064960	5000	731 억	2183829	N	N	191	N	N
84	20250110	140544	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41350	500	2	1.22	553486650	13415	81.53	41250	41700	40850	53100	28600	40850	41258.79	14.93	840	42083	41466	41133	40516	40183	41300	40350	731	12250	5000	31040	50	1	14623136	6047	6.95	0.60	12	0.09	5948.00	68464.00	50300	20240628	-17.79	39150	20241212	5.62	41750	-0.96	20250109	40050	3.25	20250103	50300	-17.79	20240628	39150	5.62	20241212	0.33	N	064960	5000	731 억	2183829	N	N	191	N	N
85	20250110	130541	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41600	750	2	1.84	427690100	10387	63.12	41250	41700	40850	53100	28600	40850	41175.52	14.93	244	42083	41466	41133	40516	40183	41300	40350	731	12250	5000	31040	50	1	14623136	6083	6.99	0.61	12	0.07	5948.00	68464.00	50300	20240628	-17.30	39150	20241212	6.26	41750	-0.36	20250109	40050	3.87	20250103	50300	-17.30	20240628	39150	6.26	20241212	0.33	N	064960	5000	731 억	2183829	N	N	191	N	N
86	20250110	120543	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41200	350	2	0.86	295167350	7192	43.71	41250	41300	40850	53100	28600	40850	41041.07	14.93	-223	42083	41466	41133	40516	40183	41300	40350	731	12250	5000	31040	50	1	14623136	6025	6.93	0.60	12	0.05	5948.00	68464.00	50300	20240628	-18.09	39150	20241212	5.24	41750	-1.32	20250109	40050	2.87	20250103	50300	-18.09	20240628	39150	5.24	20241212	0.33	N	064960	5000	731 억	2183829	N	N	191	N	N
87	20250110	110542	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41100	250	2	0.61	217268150	5300	32.21	41250	41250	40850	53100	28600	40850	40993.99	14.93	313	42083	41466	41133	40516	40183	41300	40350	731	12250	5000	31040	50	1	14623136	6010	6.91	0.60	12	0.04	5948.00	68464.00	50300	20240628	-18.29	39150	20241212	4.98	41750	-1.56	20250109	40050	2.62	20250103	50300	-18.29	20240628	39150	4.98	20241212	0.33	N	064960	5000	731 억	2183829	N	N	191	N	N
88	20250110	100540	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40950	100	2	0.24	161571650	3942	23.96	41250	41250	40850	53100	28600	40850	40987.23	14.93	-167	42083	41466	41133	40516	40183	41300	40350	731	12250	5000	31040	50	1	14623136	5988	6.88	0.60	12	0.03	5948.00	68464.00	50300	20240628	-18.59	39150	20241212	4.60	41750	-1.92	20250109	40050	2.25	20250103	50300	-18.59	20240628	39150	4.60	20241212	0.33	N	064960	5000	731 억	2183829	N	N	191	N	N
89	20250110	090543	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41050	200	2	0.49	12908650	315	1.91	41250	41250	40900	53100	28600	40850	40979.84	14.93	-5	42083	41466	41133	40516	40183	41300	40350	731	12250	5000	31040	50	1	14623136	6003	6.90	0.60	12	0.00	5948.00	68464.00	50300	20240628	-18.39	39150	20241212	4.85	41750	-1.68	20250109	40050	2.50	20250103	50300	-18.39	20240628	39150	4.85	20241212	0.33	N	064960	5000	731 억	2183829	N	N	191	N	N
90	20250109	160539	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40850	-200	5	-0.49	676894900	16455	111.76	41000	41750	40800	53300	28750	41050	41136.12	14.95	863	41850	41450	40900	40500	39950	41650	40700	731	12250	5000	31190	50	1	14623136	5974	6.87	0.60	12	0.11	5948.00	68464.00	50300	20240628	-18.79	39150	20241212	4.34	41750	-2.16	20250109	40050	2.00	20250103	50300	-18.79	20240628	39150	4.34	20241212	0.33	N	064960	5000	731 억	2186733	N	N	191	N	N
91	20250109	150541	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40800	-250	5	-0.61	636297850	15461	105.01	41000	41750	40800	53300	28750	41050	41155.03	14.95	1105	41850	41450	40900	40500	39950	41650	40700	731	12250	5000	31190	50	1	14623136	5966	6.86	0.60	12	0.11	5948.00	68464.00	50300	20240628	-18.89	39150	20241212	4.21	41750	-2.28	20250109	40050	1.87	20250103	50300	-18.89	20240628	39150	4.21	20241212	0.33	N	064960	5000	731 억	2186733	N	N	135	N	N
92	20250109	140541	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40900	-150	5	-0.37	531135500	12887	87.52	41000	41750	40800	53300	28750	41050	41214.83	14.95	1317	41850	41450	40900	40500	39950	41650	40700	731	12250	5000	31190	50	1	14623136	5981	6.88	0.60	12	0.09	5948.00	68464.00	50300	20240628	-18.69	39150	20241212	4.47	41750	-2.04	20250109	40050	2.12	20250103	50300	-18.69	20240628	39150	4.47	20241212	0.33	N	064960	5000	731 억	2186733	N	N	135	N	N
93	20250109	130540	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41000	-50	5	-0.12	441619500	10697	72.65	41000	41750	40900	53300	28750	41050	41284.43	14.95	1211	41850	41450	40900	40500	39950	41650	40700	731	12250	5000	31190	50	1	14623136	5995	6.89	0.60	12	0.07	5948.00	68464.00	50300	20240628	-18.49	39150	20241212	4.73	41750	-1.80	20250109	40050	2.37	20250103	50300	-18.49	20240628	39150	4.73	20241212	0.33	N	064960	5000	731 억	2186733	N	N	135	N	N
94	20250109	120540	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41000	-50	5	-0.12	356147850	8612	58.49	41000	41750	41000	53300	28750	41050	41354.84	14.95	572	41850	41450	40900	40500	39950	41650	40700	731	12250	5000	31190	50	1	14623136	5995	6.89	0.60	12	0.06	5948.00	68464.00	50300	20240628	-18.49	39150	20241212	4.73	41750	-1.80	20250109	40050	2.37	20250103	50300	-18.49	20240628	39150	4.73	20241212	0.33	N	064960	5000	731 억	2186733	N	N	135	N	N
95	20250109	110542	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41100	50	2	0.12	271243800	6546	44.46	41000	41750	41000	53300	28750	41050	41436.57	14.95	626	41850	41450	40900	40500	39950	41650	40700	731	12250	5000	31190	50	1	14623136	6010	6.91	0.60	12	0.04	5948.00	68464.00	50300	20240628	-18.29	39150	20241212	4.98	41750	-1.56	20250109	40050	2.62	20250103	50300	-18.29	20240628	39150	4.98	20241212	0.33	N	064960	5000	731 억	2186733	N	N	135	N	N
96	20250109	100540	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41450	400	2	0.97	197532000	4758	32.31	41000	41750	41000	53300	28750	41050	41515.76	14.95	458	41850	41450	40900	40500	39950	41650	40700	731	12250	5000	31190	50	1	14623136	6061	6.97	0.61	12	0.03	5948.00	68464.00	50300	20240628	-17.59	39150	20241212	5.87	41750	-0.72	20250109	40050	3.50	20250103	50300	-17.59	20240628	39150	5.87	20241212	0.33	N	064960	5000	731 억	2186733	N	N	135	N	N
97	20250109	090544	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41450	400	2	0.97	28523600	692	4.70	41000	41450	41000	53300	28750	41050	41219.08	14.95	144	41850	41450	40900	40500	39950	41650	40700	731	12250	5000	31190	50	1	14623136	6061	6.97	0.61	12	0.00	5948.00	68464.00	50300	20240628	-17.59	39150	20241212	5.87	41450	0.00	20250109	40050	3.50	20250103	50300	-17.59	20240628	39150	5.87	20241212	0.33	N	064960	5000	731 억	2186733	N	N	135	N	N
98	20250108	160534	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41050	250	2	0.61	604578350	14723	178.31	40350	41300	40350	53000	28600	40800	41063.53	14.95	4813	41366	41082	40916	40632	40466	41025	40575	731	12200	5000	31000	50	1	14623136	6003	6.90	0.60	12	0.10	5948.00	68464.00	50300	20240628	-18.39	39150	20241212	4.85	41300	-0.61	20250108	40050	2.50	20250103	50300	-18.39	20240628	39150	4.85	20241212	0.33	N	064960	5000	731 억	2186361	N	N	135	N	N
99	20250108	150538	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41150	350	2	0.86	549230150	13375	161.98	40350	41300	40350	53000	28600	40800	41063.94	14.95	5406	41366	41082	40916	40632	40466	41025	40575	731	12200	5000	31000	50	1	14623136	6017	6.92	0.60	12	0.09	5948.00	68464.00	50300	20240628	-18.19	39150	20241212	5.11	41300	-0.36	20250108	40050	2.75	20250103	50300	-18.19	20240628	39150	5.11	20241212	0.33	N	064960	5000	731 억	2186361	N	N	76	N	N
100	20250108	140540	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41050	250	2	0.61	498869600	12149	147.14	40350	41300	40350	53000	28600	40800	41062.61	14.95	5155	41366	41082	40916	40632	40466	41025	40575	731	12200	5000	31000	50	1	14623136	6003	6.90	0.60	12	0.08	5948.00	68464.00	50300	20240628	-18.39	39150	20241212	4.85	41300	-0.61	20250108	40050	2.50	20250103	50300	-18.39	20240628	39150	4.85	20241212	0.33	N	064960	5000	731 억	2186361	N	N	76	N	N
101	20250108	130540	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41050	250	2	0.61	425558800	10367	125.55	40350	41300	40350	53000	28600	40800	41049.37	14.95	4596	41366	41082	40916	40632	40466	41025	40575	731	12200	5000	31000	50	1	14623136	6003	6.90	0.60	12	0.07	5948.00	68464.00	50300	20240628	-18.39	39150	20241212	4.85	41300	-0.61	20250108	40050	2.50	20250103	50300	-18.39	20240628	39150	4.85	20241212	0.33	N	064960	5000	731 억	2186361	N	N	76	N	N
102	20250108	120536	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41050	250	2	0.61	366916050	8939	108.26	40350	41300	40350	53000	28600	40800	41046.66	14.95	4202	41366	41082	40916	40632	40466	41025	40575	731	12200	5000	31000	50	1	14623136	6003	6.90	0.60	12	0.06	5948.00	68464.00	50300	20240628	-18.39	39150	20241212	4.85	41300	-0.61	20250108	40050	2.50	20250103	50300	-18.39	20240628	39150	4.85	20241212	0.33	N	064960	5000	731 억	2186361	N	N	76	N	N
103	20250108	110536	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41150	350	2	0.86	224316550	5475	66.31	40350	41250	40350	53000	28600	40800	40971.06	14.95	2722	41366	41082	40916	40632	40466	41025	40575	731	12200	5000	31000	50	1	14623136	6017	6.92	0.60	12	0.04	5948.00	68464.00	50300	20240628	-18.19	39150	20241212	5.11	41250	-0.24	20250108	40050	2.75	20250103	50300	-18.19	20240628	39150	5.11	20241212	0.33	N	064960	5000	731 억	2186361	N	N	76	N	N
104	20250108	100537	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40900	100	2	0.25	59396250	1459	17.67	40350	41100	40350	53000	28600	40800	40710.25	14.95	-166	41366	41082	40916	40632	40466	41025	40575	731	12200	5000	31000	50	1	14623136	5981	6.88	0.60	12	0.01	5948.00	68464.00	50300	20240628	-18.69	39150	20241212	4.47	41200	-0.73	20250107	40050	2.12	20250103	50300	-18.69	20240628	39150	4.47	20241212	0.33	N	064960	5000	731 억	2186361	N	N	76	N	N
105	20250108	090539	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40650	-150	5	-0.37	19502800	480	5.81	40350	41100	40350	53000	28600	40800	40630.83	14.95	-37	41366	41082	40916	40632	40466	41025	40575	731	12200	5000	31000	50	1	14623136	5944	6.83	0.59	12	0.00	5948.00	68464.00	50300	20240628	-19.18	39150	20241212	3.83	41200	-1.33	20250107	40050	1.50	20250103	50300	-19.18	20240628	39150	3.83	20241212	0.33	N	064960	5000	731 억	2186361	N	N	76	N	N
106	20250107	160534	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40800	0	3	0.00	337529050	8247	68.41	40800	41200	40750	53000	28600	40800	40927.49	14.96	-2736	41333	41066	40683	40416	40033	41200	40550	731	12200	5000	31000	50	1	14623136	5966	6.86	0.60	12	0.06	5948.00	68464.00	50300	20240628	-18.89	39150	20241212	4.21	41200	-0.97	20250107	40050	1.87	20250103	50300	-18.89	20240628	39150	4.21	20241212	0.36	N	064960	5000	731 억	2188147	N	N	76	N	N
107	20250107	150534	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40900	100	2	0.25	312868550	7643	63.40	40800	41200	40750	53000	28600	40800	40935.31	14.96	-2548	41333	41066	40683	40416	40033	41200	40550	731	12200	5000	31000	50	1	14623136	5981	6.88	0.60	12	0.05	5948.00	68464.00	50300	20240628	-18.69	39150	20241212	4.47	41200	-0.73	20250107	40050	2.12	20250103	50300	-18.69	20240628	39150	4.47	20241212	0.36	N	064960	5000	731 억	2188147	N	N	19	N	N
108	20250107	140533	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40800	0	3	0.00	285629900	6976	57.87	40800	41200	40750	53000	28600	40800	40944.65	14.96	-2282	41333	41066	40683	40416	40033	41200	40550	731	12200	5000	31000	50	1	14623136	5966	6.86	0.60	12	0.05	5948.00	68464.00	50300	20240628	-18.89	39150	20241212	4.21	41200	-0.97	20250107	40050	1.87	20250103	50300	-18.89	20240628	39150	4.21	20241212	0.36	N	064960	5000	731 억	2188147	N	N	19	N	N
109	20250107	130533	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40900	100	2	0.25	260641650	6364	52.79	40800	41200	40750	53000	28600	40800	40955.63	14.96	-2272	41333	41066	40683	40416	40033	41200	40550	731	12200	5000	31000	50	1	14623136	5981	6.88	0.60	12	0.04	5948.00	68464.00	50300	20240628	-18.69	39150	20241212	4.47	41200	-0.73	20250107	40050	2.12	20250103	50300	-18.69	20240628	39150	4.47	20241212	0.36	N	064960	5000	731 억	2188147	N	N	19	N	N
110	20250107	120534	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40900	100	2	0.25	209974000	5123	42.50	40800	41200	40750	53000	28600	40800	40986.53	14.96	-2183	41333	41066	40683	40416	40033	41200	40550	731	12200	5000	31000	50	1	14623136	5981	6.88	0.60	12	0.04	5948.00	68464.00	50300	20240628	-18.69	39150	20241212	4.47	41200	-0.73	20250107	40050	2.12	20250103	50300	-18.69	20240628	39150	4.47	20241212	0.36	N	064960	5000	731 억	2188147	N	N	19	N	N
111	20250107	110531	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40900	100	2	0.25	174462250	4255	35.30	40800	41200	40750	53000	28600	40800	41001.70	14.96	-2051	41333	41066	40683	40416	40033	41200	40550	731	12200	5000	31000	50	1	14623136	5981	6.88	0.60	12	0.03	5948.00	68464.00	50300	20240628	-18.69	39150	20241212	4.47	41200	-0.73	20250107	40050	2.12	20250103	50300	-18.69	20240628	39150	4.47	20241212	0.36	N	064960	5000	731 억	2188147	N	N	19	N	N
112	20250107	100535	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	41000	200	2	0.49	127126750	3099	25.71	40800	41200	40750	53000	28600	40800	41021.86	14.96	-1561	41333	41066	40683	40416	40033	41200	40550	731	12200	5000	31000	50	1	14623136	5995	6.89	0.60	12	0.02	5948.00	68464.00	50300	20240628	-18.49	39150	20241212	4.73	41200	-0.49	20250107	40050	2.37	20250103	50300	-18.49	20240628	39150	4.73	20241212	0.36	N	064960	5000	731 억	2188147	N	N	19	N	N
113	20250107	090534	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40900	100	2	0.25	6259200	153	1.27	40800	41000	40800	53000	28600	40800	40909.80	14.96	-62	41333	41066	40683	40416	40033	41200	40550	731	12200	5000	31000	50	1	14623136	5981	6.88	0.60	12	0.00	5948.00	68464.00	50300	20240628	-18.69	39150	20241212	4.47	41000	-0.24	20250107	40050	2.12	20250103	50300	-18.69	20240628	39150	4.47	20241212	0.36	N	064960	5000	731 억	2188147	N	N	19	N	N
114	20250106	160528	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40800	400	2	0.99	490794650	12055	75.81	40400	40950	40300	52500	28300	40400	40712.95	14.94	3399	40900	40650	40350	40100	39800	40500	39950	731	12100	5000	30700	50	1	14623136	5966	6.86	0.60	12	0.08	5948.00	68464.00	50300	20240628	-18.89	39150	20241212	4.21	40950	-0.37	20250106	40050	1.87	20250103	50300	-18.89	20240628	39150	4.21	20241212	0.36	N	064960	5000	731 억	2184077	N	N	19	N	N
115	20250106	150529	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40900	500	2	1.24	439501450	10800	67.92	40400	40950	40300	52500	28300	40400	40694.58	14.94	3324	40900	40650	40350	40100	39800	40500	39950	731	12100	5000	30700	50	1	14623136	5981	6.88	0.60	12	0.07	5948.00	68464.00	50300	20240628	-18.69	39150	20241212	4.47	40950	-0.12	20250106	40050	2.12	20250103	50300	-18.69	20240628	39150	4.47	20241212	0.36	N	064960	5000	731 억	2184077	N	N	180	N	N
116	20250106	140528	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40850	450	2	1.11	317495350	7814	49.14	40400	40950	40300	52500	28300	40400	40631.60	14.94	1646	40900	40650	40350	40100	39800	40500	39950	731	12100	5000	30700	50	1	14623136	5974	6.87	0.60	12	0.05	5948.00	68464.00	50300	20240628	-18.79	39150	20241212	4.34	40950	-0.24	20250106	40050	2.00	20250103	50300	-18.79	20240628	39150	4.34	20241212	0.36	N	064960	5000	731 억	2184077	N	N	180	N	N
117	20250106	130525	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40850	450	2	1.11	206318800	5090	32.01	40400	40850	40300	52500	28300	40400	40534.15	14.94	307	40900	40650	40350	40100	39800	40500	39950	731	12100	5000	30700	50	1	14623136	5974	6.87	0.60	12	0.03	5948.00	68464.00	50300	20240628	-18.79	39150	20241212	4.34	40850	0.00	20250106	40050	2.00	20250103	50300	-18.79	20240628	39150	4.34	20241212	0.36	N	064960	5000	731 억	2184077	N	N	180	N	N
118	20250106	120525	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40650	250	2	0.62	160736050	3970	24.97	40400	40750	40300	52500	28300	40400	40487.67	14.94	-104	40900	40650	40350	40100	39800	40500	39950	731	12100	5000	30700	50	1	14623136	5944	6.83	0.59	12	0.03	5948.00	68464.00	50300	20240628	-19.18	39150	20241212	3.83	40750	-0.25	20250106	40050	1.50	20250103	50300	-19.18	20240628	39150	3.83	20241212	0.36	N	064960	5000	731 억	2184077	N	N	180	N	N
119	20250106	110525	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40550	150	2	0.37	134739900	3330	20.94	40400	40750	40300	52500	28300	40400	40462.43	14.94	-155	40900	40650	40350	40100	39800	40500	39950	731	12100	5000	30700	50	1	14623136	5930	6.82	0.59	12	0.02	5948.00	68464.00	50300	20240628	-19.38	39150	20241212	3.58	40750	-0.49	20250106	40050	1.25	20250103	50300	-19.38	20240628	39150	3.58	20241212	0.36	N	064960	5000	731 억	2184077	N	N	180	N	N
120	20250106	100525	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40400	0	3	0.00	85972800	2124	13.36	40400	40750	40300	52500	28300	40400	40476.84	14.94	-356	40900	40650	40350	40100	39800	40500	39950	731	12100	5000	30700	50	1	14623136	5908	6.79	0.59	12	0.01	5948.00	68464.00	50300	20240628	-19.68	39150	20241212	3.19	40750	-0.86	20250106	40050	0.87	20250103	50300	-19.68	20240628	39150	3.19	20241212	0.36	N	064960	5000	731 억	2184077	N	N	180	N	N
121	20250106	090522	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40350	-50	5	-0.12	5330450	132	0.83	40400	40500	40350	52500	28300	40400	40382.20	14.94	-47	40900	40650	40350	40100	39800	40500	39950	731	12100	5000	30700	50	1	14623136	5900	6.78	0.59	12	0.00	5948.00	68464.00	50300	20240628	-19.78	39150	20241212	3.07	40650	-0.74	20250102	40050	0.75	20250103	50300	-19.78	20240628	39150	3.07	20241212	0.36	N	064960	5000	731 억	2184077	N	N	180	N	N
122	20250103	160522	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40400	50	2	0.12	640554150	15880	369.22	40500	40600	40050	52400	28250	40350	40337.16	14.94	-1861	40916	40632	40366	40082	39816	40500	39950	731	12050	5000	30660	50	1	14623136	5908	6.79	0.59	12	0.11	5948.00	68464.00	50300	20240628	-19.68	39150	20241212	3.19	40650	-0.62	20250102	40050	0.87	20250103	50300	-19.68	20240628	39150	3.19	20241212	0.37	N	064960	5000	731 억	2183976	N	N	180	N	N
123	20250103	150523	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40350	0	3	0.00	567726850	14076	327.27	40500	40600	40050	52400	28250	40350	40332.97	14.94	-1294	40916	40632	40366	40082	39816	40500	39950	731	12050	5000	30660	50	1	14623136	5900	6.78	0.59	12	0.10	5948.00	68464.00	50300	20240628	-19.78	39150	20241212	3.07	40650	-0.74	20250102	40050	0.75	20250103	50300	-19.78	20240628	39150	3.07	20241212	0.37	N	064960	5000	731 억	2183976	N	N	120	N	N
124	20250103	140523	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40400	50	2	0.12	348379250	8646	201.02	40500	40600	40050	52400	28250	40350	40293.69	14.94	-1222	40916	40632	40366	40082	39816	40500	39950	731	12050	5000	30660	50	1	14623136	5908	6.79	0.59	12	0.06	5948.00	68464.00	50300	20240628	-19.68	39150	20241212	3.19	40650	-0.62	20250102	40050	0.87	20250103	50300	-19.68	20240628	39150	3.19	20241212	0.37	N	064960	5000	731 억	2183976	N	N	120	N	N
125	20250103	130524	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40350	0	3	0.00	266856300	6628	154.10	40500	40600	40050	52400	28250	40350	40261.96	14.94	-1357	40916	40632	40366	40082	39816	40500	39950	731	12050	5000	30660	50	1	14623136	5900	6.78	0.59	12	0.05	5948.00	68464.00	50300	20240628	-19.78	39150	20241212	3.07	40650	-0.74	20250102	40050	0.75	20250103	50300	-19.78	20240628	39150	3.07	20241212	0.37	N	064960	5000	731 억	2183976	N	N	120	N	N
126	20250103	120521	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40350	0	3	0.00	214519000	5331	123.95	40500	40600	40050	52400	28250	40350	40239.92	14.94	-1186	40916	40632	40366	40082	39816	40500	39950	731	12050	5000	30660	50	1	14623136	5900	6.78	0.59	12	0.04	5948.00	68464.00	50300	20240628	-19.78	39150	20241212	3.07	40650	-0.74	20250102	40050	0.75	20250103	50300	-19.78	20240628	39150	3.07	20241212	0.37	N	064960	5000	731 억	2183976	N	N	120	N	N
127	20250103	110522	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40200	-150	5	-0.37	163422050	4062	94.44	40500	40600	40050	52400	28250	40350	40231.92	14.94	-1462	40916	40632	40366	40082	39816	40500	39950	731	12050	5000	30660	50	1	14623136	5879	6.76	0.59	12	0.03	5948.00	68464.00	50300	20240628	-20.08	39150	20241212	2.68	40650	-1.11	20250102	40050	0.37	20250103	50300	-20.08	20240628	39150	2.68	20241212	0.37	N	064960	5000	731 억	2183976	N	N	120	N	N
128	20250103	100521	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40150	-200	5	-0.50	84638000	2104	48.92	40500	40600	40050	52400	28250	40350	40227.19	14.94	-410	40916	40632	40366	40082	39816	40500	39950	731	12050	5000	30660	50	1	14623136	5871	6.75	0.59	12	0.01	5948.00	68464.00	50300	20240628	-20.18	39150	20241212	2.55	40650	-1.23	20250102	40050	0.25	20250103	50300	-20.18	20240628	39150	2.55	20241212	0.37	N	064960	5000	731 억	2183976	N	N	120	N	N
129	20250103	090522	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40500	150	2	0.37	162100	4	0.09	40500	40600	40500	52400	28250	40350	40525.00	14.94	-2	40916	40632	40366	40082	39816	40500	39950	731	12050	5000	30660	50	1	14623136	5922	6.81	0.59	12	0.00	5948.00	68464.00	50300	20240628	-19.48	39150	20241212	3.45	40650	-0.37	20250102	40100	1.00	20250102	50300	-19.48	20240628	39150	3.45	20241212	0.37	N	064960	5000	731 억	2183976	N	N	120	N	N
130	20250102	160518	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40350	50	2	0.12	173718800	4301	54.46	40650	40650	40100	52300	28250	40300	40390.33	14.94	-494	41133	40716	40233	39816	39333	40925	40025	731	12000	5000	30620	50	1	14623136	5900	6.78	0.59	12	0.03	5948.00	68464.00	50300	20240628	-19.78	39150	20241212	3.07	40650	-0.74	20250102	40100	0.62	20250102	50300	-19.78	20240628	39150	3.07	20241212	0.37	N	064960	5000	731 억	2184014	N	N	120	N	N
131	20250102	150520	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40500	200	2	0.50	157343600	3896	49.33	40650	40650	40100	52300	28250	40300	40385.93	14.94	-551	41133	40716	40233	39816	39333	40925	40025	731	12000	5000	30620	50	1	14623136	5922	6.81	0.59	12	0.03	5948.00	68464.00	50300	20240628	-19.48	39150	20241212	3.45	40650	-0.37	20250102	40100	1.00	20250102	50300	-19.48	20240628	39150	3.45	20241212	0.37	N	064960	5000	731 억	2184014	N	N	38	N	N
132	20250102	140517	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40450	150	2	0.37	114091050	2827	35.79	40650	40650	40100	52300	28250	40300	40357.64	14.94	-675	41133	40716	40233	39816	39333	40925	40025	731	12000	5000	30620	50	1	14623136	5915	6.80	0.59	12	0.02	5948.00	68464.00	50300	20240628	-19.58	39150	20241212	3.32	40650	-0.49	20250102	40100	0.87	20250102	50300	-19.58	20240628	39150	3.32	20241212	0.37	N	064960	5000	731 억	2184014	N	N	38	N	N
133	20250102	130517	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40400	100	2	0.25	86411450	2142	27.12	40650	40650	40100	52300	28250	40300	40341.48	14.94	-451	41133	40716	40233	39816	39333	40925	40025	731	12000	5000	30620	50	1	14623136	5908	6.79	0.59	12	0.01	5948.00	68464.00	50300	20240628	-19.68	39150	20241212	3.19	40650	-0.62	20250102	40100	0.75	20250102	50300	-19.68	20240628	39150	3.19	20241212	0.37	N	064960	5000	731 억	2184014	N	N	38	N	N
134	20250102	120517	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40400	100	2	0.25	67765350	1680	21.27	40650	40650	40100	52300	28250	40300	40336.52	14.94	-380	41133	40716	40233	39816	39333	40925	40025	731	12000	5000	30620	50	1	14623136	5908	6.79	0.59	12	0.01	5948.00	68464.00	50300	20240628	-19.68	39150	20241212	3.19	40650	-0.62	20250102	40100	0.75	20250102	50300	-19.68	20240628	39150	3.19	20241212	0.37	N	064960	5000	731 억	2184014	N	N	38	N	N
135	20250102	110509	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40300	0	3	0.00	64214400	1592	20.16	40650	40650	40100	52300	28250	40300	40335.68	14.94	-385	41133	40716	40233	39816	39333	40925	40025	731	12000	5000	30620	50	1	14623136	5893	6.78	0.59	12	0.01	5948.00	68464.00	50300	20240628	-19.88	39150	20241212	2.94	40650	-0.86	20250102	40100	0.50	20250102	50300	-19.88	20240628	39150	2.94	20241212	0.37	N	064960	5000	731 억	2184014	N	N	38	N	N
136	20250102	100516	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40250	-50	5	-0.12	4245250	105	1.33	40650	40650	40250	52300	28250	40300	40430.95	14.94	-67	41133	40716	40233	39816	39333	40925	40025	731	12000	5000	30620	50	1	14623136	5886	6.77	0.59	12	0.00	5948.00	68464.00	50300	20240628	-19.98	39150	20241212	2.81	40650	-0.98	20250102	40250	0.00	20250102	50300	-19.98	20240628	39150	2.81	20241212	0.37	N	064960	5000	731 억	2184014	N	N	38	N	N
137	20250102	090511	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40300	0	3	0.00	0	0	0.00	0	0	0	52300	28250	40300	0.00	14.94	0	41133	40716	40233	39816	39333	40925	40025	731	12000	5000	30620	50	1	14623136	5893	6.78	0.59	12	0.00	5948.00	68464.00	50300	20240628	-19.88	39150	20241212	2.94	0	0.00	0	0	0.00	0	50300	-19.88	20240628	39150	2.94	20241212	0.37	N	064960	5000	731 억	2184014	N	N	38	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History