KissMeData/204320/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160954	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43600	600	2	1.40	3931052500	90198	54.34	43000	43950	42700	55900	30100	43000	43583.24	24.77	1081	44633	43816	43183	42366	41733	43500	42050	470	12900	1000	31820	50	1	46957120	20473	15.10	0.92	12	0.19	2887.00	47505.00	50000	20240605	-12.80	30850	20240909	41.33	46100	-5.42	20250121	39800	9.55	20250102	50000	-12.80	20240605	30850	41.33	20240909	0.46	N	204320	1000	469 억	11632570	N	N	25	N	N
3	20250124	150953	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43400	400	2	0.93	3703651350	84976	51.20	43000	43950	42700	55900	30100	43000	43585.57	24.77	922	44633	43816	43183	42366	41733	43500	42050	470	12900	1000	31820	50	1	46957120	20379	15.03	0.91	12	0.18	2887.00	47505.00	50000	20240605	-13.20	30850	20240909	40.68	46100	-5.86	20250121	39800	9.05	20250102	50000	-13.20	20240605	30850	40.68	20240909	0.46	N	204320	1000	469 억	11632570	N	N	887	N	N
4	20250124	140952	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43600	600	2	1.40	3328282450	76352	46.00	43000	43950	42700	55900	30100	43000	43592.30	24.77	972	44633	43816	43183	42366	41733	43500	42050	470	12900	1000	31820	50	1	46957120	20473	15.10	0.92	12	0.16	2887.00	47505.00	50000	20240605	-12.80	30850	20240909	41.33	46100	-5.42	20250121	39800	9.55	20250102	50000	-12.80	20240605	30850	41.33	20240909	0.46	N	204320	1000	469 억	11632570	N	N	887	N	N
5	20250124	130954	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43400	400	2	0.93	2960674250	67920	40.92	43000	43950	42700	55900	30100	43000	43591.74	24.77	1581	44633	43816	43183	42366	41733	43500	42050	470	12900	1000	31820	50	1	46957120	20379	15.03	0.91	12	0.14	2887.00	47505.00	50000	20240605	-13.20	30850	20240909	40.68	46100	-5.86	20250121	39800	9.05	20250102	50000	-13.20	20240605	30850	40.68	20240909	0.46	N	204320	1000	469 억	11632570	N	N	887	N	N
6	20250124	120950	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43800	800	2	1.86	2609494300	59893	36.09	43000	43950	42700	55900	30100	43000	43570.51	24.77	2691	44633	43816	43183	42366	41733	43500	42050	470	12900	1000	31820	50	1	46957120	20567	15.17	0.92	12	0.13	2887.00	47505.00	50000	20240605	-12.40	30850	20240909	41.98	46100	-4.99	20250121	39800	10.05	20250102	50000	-12.40	20240605	30850	41.98	20240909	0.46	N	204320	1000	469 억	11632570	N	N	887	N	N
7	20250124	110952	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43750	750	2	1.74	2051928750	47166	28.42	43000	43850	42700	55900	30100	43000	43505.80	24.77	3194	44633	43816	43183	42366	41733	43500	42050	470	12900	1000	31820	50	1	46957120	20544	15.15	0.92	12	0.10	2887.00	47505.00	50000	20240605	-12.50	30850	20240909	41.82	46100	-5.10	20250121	39800	9.92	20250102	50000	-12.50	20240605	30850	41.82	20240909	0.46	N	204320	1000	469 억	11632570	N	N	887	N	N
8	20250124	100948	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43600	600	2	1.40	1086485650	25029	15.08	43000	43850	42700	55900	30100	43000	43411.21	24.77	8969	44633	43816	43183	42366	41733	43500	42050	470	12900	1000	31820	50	1	46957120	20473	15.10	0.92	12	0.05	2887.00	47505.00	50000	20240605	-12.80	30850	20240909	41.33	46100	-5.42	20250121	39800	9.55	20250102	50000	-12.80	20240605	30850	41.33	20240909	0.46	N	204320	1000	469 억	11632570	N	N	887	N	N
9	20250124	090954	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43000	0	3	0.00	259712600	6031	3.63	43000	43400	42700	55900	30100	43000	43064.33	24.77	493	44633	43816	43183	42366	41733	43500	42050	470	12900	1000	31820	50	1	46957120	20192	14.89	0.91	12	0.01	2887.00	47505.00	50000	20240605	-14.00	30850	20240909	39.38	46100	-6.72	20250121	39800	8.04	20250102	50000	-14.00	20240605	30850	39.38	20240909	0.46	N	204320	1000	469 억	11632570	N	N	887	N	N
10	20250123	160948	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43000	-1000	5	-2.27	7113157850	165637	160.25	43950	44000	42550	57200	30800	44000	42944.24	24.70	28866	45600	44800	44400	43600	43200	44600	43400	470	13200	1000	32560	50	1	46957120	20192	14.89	0.91	12	0.35	2887.00	47505.00	50000	20240605	-14.00	30850	20240909	39.38	46100	-6.72	20250121	39800	8.04	20250102	50000	-14.00	20240605	30850	39.38	20240909	0.48	N	204320	1000	469 억	11599427	N	N	887	N	N
11	20250123	150946	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43100	-900	5	-2.05	6810842400	158613	153.46	43950	44000	42550	57200	30800	44000	42940.00	24.70	27621	45600	44800	44400	43600	43200	44600	43400	470	13200	1000	32560	50	1	46957120	20239	14.93	0.91	12	0.34	2887.00	47505.00	50000	20240605	-13.80	30850	20240909	39.71	46100	-6.51	20250121	39800	8.29	20250102	50000	-13.80	20240605	30850	39.71	20240909	0.48	N	204320	1000	469 억	11599427	N	N	55	N	N
12	20250123	140948	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43300	-700	5	-1.59	5992938750	139629	135.09	43950	44000	42550	57200	30800	44000	42920.44	24.70	23927	45600	44800	44400	43600	43200	44600	43400	470	13200	1000	32560	50	1	46957120	20332	15.00	0.91	12	0.30	2887.00	47505.00	50000	20240605	-13.40	30850	20240909	40.36	46100	-6.07	20250121	39800	8.79	20250102	50000	-13.40	20240605	30850	40.36	20240909	0.48	N	204320	1000	469 억	11599427	N	N	55	N	N
13	20250123	130946	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42750	-1250	5	-2.84	4950442850	115314	111.56	43950	44000	42550	57200	30800	44000	42930.11	24.70	15771	45600	44800	44400	43600	43200	44600	43400	470	13200	1000	32560	50	1	46957120	20074	14.81	0.90	12	0.25	2887.00	47505.00	50000	20240605	-14.50	30850	20240909	38.57	46100	-7.27	20250121	39800	7.41	20250102	50000	-14.50	20240605	30850	38.57	20240909	0.48	N	204320	1000	469 억	11599427	N	N	55	N	N
14	20250123	120946	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42750	-1250	5	-2.84	3851934350	89591	86.68	43950	44000	42550	57200	30800	44000	42994.66	24.70	7989	45600	44800	44400	43600	43200	44600	43400	470	13200	1000	32560	50	1	46957120	20074	14.81	0.90	12	0.19	2887.00	47505.00	50000	20240605	-14.50	30850	20240909	38.57	46100	-7.27	20250121	39800	7.41	20250102	50000	-14.50	20240605	30850	38.57	20240909	0.48	N	204320	1000	469 억	11599427	N	N	55	N	N
15	20250123	110938	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42700	-1300	5	-2.95	3119455350	72450	70.09	43950	44000	42550	57200	30800	44000	43056.66	24.70	2094	45600	44800	44400	43600	43200	44600	43400	470	13200	1000	32560	50	1	46957120	20051	14.79	0.90	12	0.15	2887.00	47505.00	50000	20240605	-14.60	30850	20240909	38.41	46100	-7.38	20250121	39800	7.29	20250102	50000	-14.60	20240605	30850	38.41	20240909	0.48	N	204320	1000	469 억	11599427	N	N	55	N	N
16	20250123	100946	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42900	-1100	5	-2.50	2177903000	50447	48.81	43950	44000	42550	57200	30800	44000	43172.10	24.70	1587	45600	44800	44400	43600	43200	44600	43400	470	13200	1000	32560	50	1	46957120	20145	14.86	0.90	12	0.11	2887.00	47505.00	50000	20240605	-14.20	30850	20240909	39.06	46100	-6.94	20250121	39800	7.79	20250102	50000	-14.20	20240605	30850	39.06	20240909	0.48	N	204320	1000	469 억	11599427	N	N	55	N	N
17	20250123	090947	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43350	-650	5	-1.48	527395000	12132	11.74	43950	44000	43150	57200	30800	44000	43471.40	24.70	-1807	45600	44800	44400	43600	43200	44600	43400	470	13200	1000	32560	50	1	46957120	20356	15.02	0.91	12	0.03	2887.00	47505.00	50000	20240605	-13.30	30850	20240909	40.52	46100	-5.97	20250121	39800	8.92	20250102	50000	-13.30	20240605	30850	40.52	20240909	0.48	N	204320	1000	469 억	11599427	N	N	55	N	N
18	20250122	160939	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44000	-850	5	-1.90	4564525750	103143	43.64	45150	45200	44000	58300	31400	44850	44254.14	24.73	-11975	47083	45966	44983	43866	42883	46525	44425	470	13450	1000	33180	50	1	46957120	20661	15.24	0.93	12	0.22	2887.00	47505.00	50000	20240605	-12.00	30850	20240909	42.63	46100	-4.56	20250121	39800	10.55	20250102	50000	-12.00	20240605	30850	42.63	20240909	0.47	N	204320	1000	469 억	11613206	N	N	55	N	N
19	20250122	150940	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44050	-800	5	-1.78	4197405000	94803	40.11	45150	45200	44000	58300	31400	44850	44274.51	24.73	-9020	47083	45966	44983	43866	42883	46525	44425	470	13450	1000	33180	50	1	46957120	20685	15.26	0.93	12	0.20	2887.00	47505.00	50000	20240605	-11.90	30850	20240909	42.79	46100	-4.45	20250121	39800	10.68	20250102	50000	-11.90	20240605	30850	42.79	20240909	0.47	N	204320	1000	469 억	11613206	N	N	1023	N	N
20	20250122	140938	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44300	-550	5	-1.23	3507048650	79157	33.49	45150	45200	44050	58300	31400	44850	44304.39	24.73	-7866	47083	45966	44983	43866	42883	46525	44425	470	13450	1000	33180	50	1	46957120	20802	15.34	0.93	12	0.17	2887.00	47505.00	50000	20240605	-11.40	30850	20240909	43.60	46100	-3.90	20250121	39800	11.31	20250102	50000	-11.40	20240605	30850	43.60	20240909	0.47	N	204320	1000	469 억	11613206	N	N	1023	N	N
21	20250122	130940	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44400	-450	5	-1.00	3095781450	69889	29.57	45150	45200	44050	58300	31400	44850	44295.02	24.73	-6760	47083	45966	44983	43866	42883	46525	44425	470	13450	1000	33180	50	1	46957120	20849	15.38	0.93	12	0.15	2887.00	47505.00	50000	20240605	-11.20	30850	20240909	43.92	46100	-3.69	20250121	39800	11.56	20250102	50000	-11.20	20240605	30850	43.92	20240909	0.47	N	204320	1000	469 억	11613206	N	N	1023	N	N
22	20250122	120937	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44200	-650	5	-1.45	2436835850	54989	23.27	45150	45200	44050	58300	31400	44850	44314.15	24.73	-12551	47083	45966	44983	43866	42883	46525	44425	470	13450	1000	33180	50	1	46957120	20755	15.31	0.93	12	0.12	2887.00	47505.00	50000	20240605	-11.60	30850	20240909	43.27	46100	-4.12	20250121	39800	11.06	20250102	50000	-11.60	20240605	30850	43.27	20240909	0.47	N	204320	1000	469 억	11613206	N	N	1023	N	N
23	20250122	110940	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44200	-650	5	-1.45	2205654150	49761	21.05	45150	45200	44050	58300	31400	44850	44324.07	24.73	-13011	47083	45966	44983	43866	42883	46525	44425	470	13450	1000	33180	50	1	46957120	20755	15.31	0.93	12	0.11	2887.00	47505.00	50000	20240605	-11.60	30850	20240909	43.27	46100	-4.12	20250121	39800	11.06	20250102	50000	-11.60	20240605	30850	43.27	20240909	0.47	N	204320	1000	469 억	11613206	N	N	1023	N	N
24	20250122	100939	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44450	-400	5	-0.89	1246713300	28050	11.87	45150	45200	44150	58300	31400	44850	44444.89	24.73	-6907	47083	45966	44983	43866	42883	46525	44425	470	13450	1000	33180	50	1	46957120	20872	15.40	0.94	12	0.06	2887.00	47505.00	50000	20240605	-11.10	30850	20240909	44.08	46100	-3.58	20250121	39800	11.68	20250102	50000	-11.10	20240605	30850	44.08	20240909	0.47	N	204320	1000	469 억	11613206	N	N	1023	N	N
25	20250122	090941	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44350	-500	5	-1.11	259595900	5808	2.46	45150	45200	44300	58300	31400	44850	44694.01	24.73	-2247	47083	45966	44983	43866	42883	46525	44425	470	13450	1000	33180	50	1	46957120	20825	15.36	0.93	12	0.01	2887.00	47505.00	50000	20240605	-11.30	30850	20240909	43.76	46100	-3.80	20250121	39800	11.43	20250102	50000	-11.30	20240605	30850	43.76	20240909	0.47	N	204320	1000	469 억	11613206	N	N	1023	N	N
26	20250121	160933	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44850	850	2	1.93	10631439600	235902	172.37	44000	46100	44000	57200	30800	44000	45068.12	24.71	30328	46233	45116	44383	43266	42533	44750	42900	470	13200	1000	32560	50	1	46957120	21060	15.54	0.94	12	0.50	2887.00	47505.00	50000	20240605	-10.30	30850	20240909	45.38	46100	-2.71	20250121	39800	12.69	20250102	50000	-10.30	20240605	30850	45.38	20240909	0.47	N	204320	1000	469 억	11601845	N	N	1023	N	N
27	20250121	150935	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44850	850	2	1.93	10193340700	226127	165.23	44000	46100	44000	57200	30800	44000	45078.01	24.71	30302	46233	45116	44383	43266	42533	44750	42900	470	13200	1000	32560	50	1	46957120	21060	15.54	0.94	12	0.48	2887.00	47505.00	50000	20240605	-10.30	30850	20240909	45.38	46100	-2.71	20250121	39800	12.69	20250102	50000	-10.30	20240605	30850	45.38	20240909	0.47	N	204320	1000	469 억	11601845	N	N	102	N	N
28	20250121	140936	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	45300	1300	2	2.95	8775361950	194582	142.18	44000	46100	44000	57200	30800	44000	45098.61	24.71	36931	46233	45116	44383	43266	42533	44750	42900	470	13200	1000	32560	50	1	46957120	21272	15.69	0.95	12	0.41	2887.00	47505.00	50000	20240605	-9.40	30850	20240909	46.84	46100	-1.74	20250121	39800	13.82	20250102	50000	-9.40	20240605	30850	46.84	20240909	0.47	N	204320	1000	469 억	11601845	N	N	102	N	N
29	20250121	130934	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44700	700	2	1.59	7471259700	165570	120.98	44000	46100	44000	57200	30800	44000	45124.57	24.71	33779	46233	45116	44383	43266	42533	44750	42900	470	13200	1000	32560	50	1	46957120	20990	15.48	0.94	12	0.35	2887.00	47505.00	50000	20240605	-10.60	30850	20240909	44.89	46100	-3.04	20250121	39800	12.31	20250102	50000	-10.60	20240605	30850	44.89	20240909	0.47	N	204320	1000	469 억	11601845	N	N	102	N	N
30	20250121	120918	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44850	850	2	1.93	6566131000	145347	106.20	44000	46100	44000	57200	30800	44000	45175.67	24.71	32925	46233	45116	44383	43266	42533	44750	42900	470	13200	1000	32560	50	1	46957120	21060	15.54	0.94	12	0.31	2887.00	47505.00	50000	20240605	-10.30	30850	20240909	45.38	46100	-2.71	20250121	39800	12.69	20250102	50000	-10.30	20240605	30850	45.38	20240909	0.47	N	204320	1000	469 억	11601845	N	N	102	N	N
31	20250121	110846	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44300	300	2	0.68	5735642000	126727	92.60	44000	46100	44000	57200	30800	44000	45259.97	24.71	32700	46233	45116	44383	43266	42533	44750	42900	470	13200	1000	32560	50	1	46957120	20802	15.34	0.93	12	0.27	2887.00	47505.00	50000	20240605	-11.40	30850	20240909	43.60	46100	-3.90	20250121	39800	11.31	20250102	50000	-11.40	20240605	30850	43.60	20240909	0.47	N	204320	1000	469 억	11601845	N	N	102	N	N
32	20250121	100841	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44600	600	2	1.36	4635259850	101890	74.45	44000	46100	44000	57200	30800	44000	45492.99	24.71	29484	46233	45116	44383	43266	42533	44750	42900	470	13200	1000	32560	50	1	46957120	20943	15.45	0.94	12	0.22	2887.00	47505.00	50000	20240605	-10.80	30850	20240909	44.57	46100	-3.25	20250121	39800	12.06	20250102	50000	-10.80	20240605	30850	44.57	20240909	0.47	N	204320	1000	469 억	11601845	N	N	102	N	N
33	20250121	090936	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	45850	1850	2	4.20	2572568750	56336	41.16	44000	46100	44000	57200	30800	44000	45665.15	24.71	27134	46233	45116	44383	43266	42533	44750	42900	470	13200	1000	32560	50	1	46957120	21530	15.88	0.97	12	0.12	2887.00	47505.00	50000	20240605	-8.30	30850	20240909	48.62	46100	-0.54	20250121	39800	15.20	20250102	50000	-8.30	20240605	30850	48.62	20240909	0.47	N	204320	1000	469 억	11601845	N	N	102	N	N
34	20250120	160922	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44000	-1150	5	-2.55	6050117450	136364	48.31	45500	45500	43650	58600	31650	45150	44368.23	24.75	-24885	46150	45650	44700	44200	43250	45900	44450	470	13450	1000	33410	50	1	46957120	20661	15.24	0.93	12	0.29	2887.00	47505.00	50000	20240605	-12.00	30850	20240909	42.63	45550	-3.40	20250116	39800	10.55	20250102	50000	-12.00	20240605	30850	42.63	20240909	0.46	N	204320	1000	469 억	11620637	N	N	102	N	N
35	20250120	150934	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44200	-950	5	-2.10	5833909300	131459	46.57	45500	45500	43650	58600	31650	45150	44378.14	24.75	-25624	46150	45650	44700	44200	43250	45900	44450	470	13450	1000	33410	50	1	46957120	20755	15.31	0.93	12	0.28	2887.00	47505.00	50000	20240605	-11.60	30850	20240909	43.27	45550	-2.96	20250116	39800	11.06	20250102	50000	-11.60	20240605	30850	43.27	20240909	0.46	N	204320	1000	469 억	11620637	N	N	1296	N	N
36	20250120	140932	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44100	-1050	5	-2.33	5003366300	112606	39.89	45500	45500	43650	58600	31650	45150	44432.47	24.75	-19024	46150	45650	44700	44200	43250	45900	44450	470	13450	1000	33410	50	1	46957120	20708	15.28	0.93	12	0.24	2887.00	47505.00	50000	20240605	-11.80	30850	20240909	42.95	45550	-3.18	20250116	39800	10.80	20250102	50000	-11.80	20240605	30850	42.95	20240909	0.46	N	204320	1000	469 억	11620637	N	N	1296	N	N
37	20250120	130932	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44800	-350	5	-0.78	4244340700	95542	33.85	45500	45500	43650	58600	31650	45150	44423.78	24.75	-12614	46150	45650	44700	44200	43250	45900	44450	470	13450	1000	33410	50	1	46957120	21037	15.52	0.94	12	0.20	2887.00	47505.00	50000	20240605	-10.40	30850	20240909	45.22	45550	-1.65	20250116	39800	12.56	20250102	50000	-10.40	20240605	30850	45.22	20240909	0.46	N	204320	1000	469 억	11620637	N	N	1296	N	N
38	20250120	120933	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44800	-350	5	-0.78	3765062350	84836	30.05	45500	45500	43650	58600	31650	45150	44380.43	24.75	-7833	46150	45650	44700	44200	43250	45900	44450	470	13450	1000	33410	50	1	46957120	21037	15.52	0.94	12	0.18	2887.00	47505.00	50000	20240605	-10.40	30850	20240909	45.22	45550	-1.65	20250116	39800	12.56	20250102	50000	-10.40	20240605	30850	45.22	20240909	0.46	N	204320	1000	469 억	11620637	N	N	1296	N	N
39	20250120	110934	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44550	-600	5	-1.33	3190391850	71980	25.50	45500	45500	43650	58600	31650	45150	44323.25	24.75	-6930	46150	45650	44700	44200	43250	45900	44450	470	13450	1000	33410	50	1	46957120	20919	15.43	0.94	12	0.15	2887.00	47505.00	50000	20240605	-10.90	30850	20240909	44.41	45550	-2.20	20250116	39800	11.93	20250102	50000	-10.90	20240605	30850	44.41	20240909	0.46	N	204320	1000	469 억	11620637	N	N	1296	N	N
40	20250120	100933	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44200	-950	5	-2.10	2458609500	55523	19.67	45500	45500	43650	58600	31650	45150	44280.84	24.75	-5208	46150	45650	44700	44200	43250	45900	44450	470	13450	1000	33410	50	1	46957120	20755	15.31	0.93	12	0.12	2887.00	47505.00	50000	20240605	-11.60	30850	20240909	43.27	45550	-2.96	20250116	39800	11.06	20250102	50000	-11.60	20240605	30850	43.27	20240909	0.46	N	204320	1000	469 억	11620637	N	N	1296	N	N
41	20250120	090934	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43700	-1450	5	-3.21	907837400	20555	7.28	45500	45500	43650	58600	31650	45150	44166.02	24.75	-6106	46150	45650	44700	44200	43250	45900	44450	470	13450	1000	33410	50	1	46957120	20520	15.14	0.92	12	0.04	2887.00	47505.00	50000	20240605	-12.60	30850	20240909	41.65	45550	-4.06	20250116	39800	9.80	20250102	50000	-12.60	20240605	30850	41.65	20240909	0.46	N	204320	1000	469 억	11620637	N	N	1296	N	N
42	20250117	160930	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	45150	550	2	1.23	12607854250	281659	159.15	44250	45200	43750	57900	31250	44600	44762.72	24.71	-2129	46033	45316	44833	44116	43633	45075	43875	470	13300	1000	33000	50	1	46957120	21201	15.64	0.95	12	0.60	2887.00	47505.00	50000	20240605	-9.70	30850	20240909	46.35	45550	-0.88	20250116	39800	13.44	20250102	50000	-9.70	20240605	30850	46.35	20240909	0.48	N	204320	1000	469 억	11605226	N	N	1296	N	N
43	20250117	150932	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	45100	500	2	1.12	11633896500	260038	146.93	44250	45200	43750	57900	31250	44600	44739.34	24.71	585	46033	45316	44833	44116	43633	45075	43875	470	13300	1000	33000	50	1	46957120	21178	15.62	0.95	12	0.55	2887.00	47505.00	50000	20240605	-9.80	30850	20240909	46.19	45550	-0.99	20250116	39800	13.32	20250102	50000	-9.80	20240605	30850	46.19	20240909	0.48	N	204320	1000	469 억	11605226	N	N	401	N	N
44	20250117	140934	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	45150	550	2	1.23	9243675750	206973	116.95	44250	45200	43750	57900	31250	44600	44661.33	24.71	9645	46033	45316	44833	44116	43633	45075	43875	470	13300	1000	33000	50	1	46957120	21201	15.64	0.95	12	0.44	2887.00	47505.00	50000	20240605	-9.70	30850	20240909	46.35	45550	-0.88	20250116	39800	13.44	20250102	50000	-9.70	20240605	30850	46.35	20240909	0.48	N	204320	1000	469 억	11605226	N	N	401	N	N
45	20250117	130931	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44500	-100	5	-0.22	6754540000	151555	85.63	44250	45100	43750	57900	31250	44600	44568.19	24.71	-3813	46033	45316	44833	44116	43633	45075	43875	470	13300	1000	33000	50	1	46957120	20896	15.41	0.94	12	0.32	2887.00	47505.00	50000	20240605	-11.00	30850	20240909	44.25	45550	-2.31	20250116	39800	11.81	20250102	50000	-11.00	20240605	30850	44.25	20240909	0.48	N	204320	1000	469 억	11605226	N	N	401	N	N
46	20250117	120933	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44500	-100	5	-0.22	5748152950	128927	72.85	44250	45100	43750	57900	31250	44600	44584.53	24.71	-8336	46033	45316	44833	44116	43633	45075	43875	470	13300	1000	33000	50	1	46957120	20896	15.41	0.94	12	0.27	2887.00	47505.00	50000	20240605	-11.00	30850	20240909	44.25	45550	-2.31	20250116	39800	11.81	20250102	50000	-11.00	20240605	30850	44.25	20240909	0.48	N	204320	1000	469 억	11605226	N	N	401	N	N
47	20250117	110932	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44750	150	2	0.34	4748769900	106456	60.15	44250	45100	43750	57900	31250	44600	44607.84	24.71	-9596	46033	45316	44833	44116	43633	45075	43875	470	13300	1000	33000	50	1	46957120	21013	15.50	0.94	12	0.23	2887.00	47505.00	50000	20240605	-10.50	30850	20240909	45.06	45550	-1.76	20250116	39800	12.44	20250102	50000	-10.50	20240605	30850	45.06	20240909	0.48	N	204320	1000	469 억	11605226	N	N	401	N	N
48	20250117	100934	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44900	300	2	0.67	2876548050	64819	36.63	44250	45050	43750	57900	31250	44600	44377.36	24.71	-7876	46033	45316	44833	44116	43633	45075	43875	470	13300	1000	33000	50	1	46957120	21084	15.55	0.95	12	0.14	2887.00	47505.00	50000	20240605	-10.20	30850	20240909	45.54	45550	-1.43	20250116	39800	12.81	20250102	50000	-10.20	20240605	30850	45.54	20240909	0.48	N	204320	1000	469 억	11605226	N	N	401	N	N
49	20250117	090933	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43850	-750	5	-1.68	608184100	13795	7.79	44250	44550	43850	57900	31250	44600	44078.44	24.71	13	46033	45316	44833	44116	43633	45075	43875	470	13300	1000	33000	50	1	46957120	20591	15.19	0.92	12	0.03	2887.00	47505.00	50000	20240605	-12.30	30850	20240909	42.14	45550	-3.73	20250116	39800	10.18	20250102	50000	-12.30	20240605	30850	42.14	20240909	0.48	N	204320	1000	469 억	11605226	N	N	401	N	N
50	20250116	160926	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44600	-250	5	-0.56	7892770450	176074	59.48	45250	45550	44350	58300	31400	44850	44826.44	24.78	-39542	45950	45400	44750	44200	43550	45075	43875	470	13450	1000	33180	50	1	46957120	20943	15.45	0.94	12	0.37	2887.00	47505.00	50000	20240605	-10.80	30850	20240909	44.57	45550	-2.09	20250116	39800	12.06	20250102	50000	-10.80	20240605	30850	44.57	20240909	0.52	N	204320	1000	469 억	11637017	N	N	401	N	N
51	20250116	150840	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44600	-250	5	-0.56	7518774750	167685	56.65	45250	45550	44350	58300	31400	44850	44838.68	24.78	-38706	45950	45400	44750	44200	43550	45075	43875	470	13450	1000	33180	50	1	46957120	20943	15.45	0.94	12	0.36	2887.00	47505.00	50000	20240605	-10.80	30850	20240909	44.57	45550	-2.09	20250116	39800	12.06	20250102	50000	-10.80	20240605	30850	44.57	20240909	0.52	N	204320	1000	469 억	11637017	N	N	829	N	N
52	20250116	140930	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44550	-300	5	-0.67	6543868700	145781	49.25	45250	45550	44350	58300	31400	44850	44888.35	24.78	-37110	45950	45400	44750	44200	43550	45075	43875	470	13450	1000	33180	50	1	46957120	20919	15.43	0.94	12	0.31	2887.00	47505.00	50000	20240605	-10.90	30850	20240909	44.41	45550	-2.20	20250116	39800	11.93	20250102	50000	-10.90	20240605	30850	44.41	20240909	0.52	N	204320	1000	469 억	11637017	N	N	829	N	N
53	20250116	130930	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44600	-250	5	-0.56	5727337850	127418	43.04	45250	45550	44350	58300	31400	44850	44949.21	24.78	-36945	45950	45400	44750	44200	43550	45075	43875	470	13450	1000	33180	50	1	46957120	20943	15.45	0.94	12	0.27	2887.00	47505.00	50000	20240605	-10.80	30850	20240909	44.57	45550	-2.09	20250116	39800	12.06	20250102	50000	-10.80	20240605	30850	44.57	20240909	0.52	N	204320	1000	469 억	11637017	N	N	829	N	N
54	20250116	120930	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44650	-200	5	-0.45	5193584350	115428	38.99	45250	45550	44550	58300	31400	44850	44994.15	24.78	-37554	45950	45400	44750	44200	43550	45075	43875	470	13450	1000	33180	50	1	46957120	20966	15.47	0.94	12	0.25	2887.00	47505.00	50000	20240605	-10.70	30850	20240909	44.73	45550	-1.98	20250116	39800	12.19	20250102	50000	-10.70	20240605	30850	44.73	20240909	0.52	N	204320	1000	469 억	11637017	N	N	829	N	N
55	20250116	110931	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44950	100	2	0.22	4177254800	92715	31.32	45250	45550	44750	58300	31400	44850	45054.79	24.78	-27971	45950	45400	44750	44200	43550	45075	43875	470	13450	1000	33180	50	1	46957120	21107	15.57	0.95	12	0.20	2887.00	47505.00	50000	20240605	-10.10	30850	20240909	45.71	45550	-1.32	20250116	39800	12.94	20250102	50000	-10.10	20240605	30850	45.71	20240909	0.52	N	204320	1000	469 억	11637017	N	N	829	N	N
56	20250116	100931	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44900	50	2	0.11	2845198950	63071	21.31	45250	45550	44750	58300	31400	44850	45111.05	24.78	-20994	45950	45400	44750	44200	43550	45075	43875	470	13450	1000	33180	50	1	46957120	21084	15.55	0.95	12	0.13	2887.00	47505.00	50000	20240605	-10.20	30850	20240909	45.54	45550	-1.43	20250116	39800	12.81	20250102	50000	-10.20	20240605	30850	45.54	20240909	0.52	N	204320	1000	469 억	11637017	N	N	829	N	N
57	20250116	090933	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	45050	200	2	0.45	781667150	17345	5.86	45250	45450	44750	58300	31400	44850	45065.85	24.78	-5415	45950	45400	44750	44200	43550	45075	43875	470	13450	1000	33180	50	1	46957120	21154	15.60	0.95	12	0.04	2887.00	47505.00	50000	20240605	-9.90	30850	20240909	46.03	45450	-0.88	20250116	39800	13.19	20250102	50000	-9.90	20240605	30850	46.03	20240909	0.52	N	204320	1000	469 억	11637017	N	N	829	N	N
58	20250115	160928	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44850	0	3	0.00	13234666800	295290	52.98	45000	45300	44100	58300	31400	44850	44819.11	24.90	-64881	47016	45932	43866	42782	40716	46475	43325	470	13450	1000	33180	50	1	46957120	21060	15.54	0.94	12	0.63	2887.00	47505.00	50000	20240605	-10.30	30850	20240909	45.38	45300	-0.99	20250115	39800	12.69	20250102	50000	-10.30	20240605	30850	45.38	20240909	0.51	N	204320	1000	469 억	11692121	N	N	829	N	N
59	20250115	150929	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44900	50	2	0.11	12843780100	286578	51.42	45000	45300	44100	58300	31400	44850	44817.65	24.90	-65207	47016	45932	43866	42782	40716	46475	43325	470	13450	1000	33180	50	1	46957120	21084	15.55	0.95	12	0.61	2887.00	47505.00	50000	20240605	-10.20	30850	20240909	45.54	45300	-0.88	20250115	39800	12.81	20250102	50000	-10.20	20240605	30850	45.54	20240909	0.51	N	204320	1000	469 억	11692121	N	N	478	N	N
60	20250115	140922	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44850	0	3	0.00	9601958700	214719	38.53	45000	45000	44100	58300	31400	44850	44718.18	24.90	-55366	47016	45932	43866	42782	40716	46475	43325	470	13450	1000	33180	50	1	46957120	21060	15.54	0.94	12	0.46	2887.00	47505.00	50000	20240605	-10.30	30850	20240909	45.38	45000	-0.33	20250115	39800	12.69	20250102	50000	-10.30	20240605	30850	45.38	20240909	0.51	N	204320	1000	469 억	11692121	N	N	478	N	N
61	20250115	130931	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44800	-50	5	-0.11	8006115000	179094	32.13	45000	45000	44100	58300	31400	44850	44702.71	24.90	-35493	47016	45932	43866	42782	40716	46475	43325	470	13450	1000	33180	50	1	46957120	21037	15.52	0.94	12	0.38	2887.00	47505.00	50000	20240605	-10.40	30850	20240909	45.22	45000	-0.44	20250115	39800	12.56	20250102	50000	-10.40	20240605	30850	45.22	20240909	0.51	N	204320	1000	469 억	11692121	N	N	478	N	N
62	20250115	120914	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44700	-150	5	-0.33	6931474100	155110	27.83	45000	45000	44100	58300	31400	44850	44686.55	24.90	-25940	47016	45932	43866	42782	40716	46475	43325	470	13450	1000	33180	50	1	46957120	20990	15.48	0.94	12	0.33	2887.00	47505.00	50000	20240605	-10.60	30850	20240909	44.89	45000	-0.67	20250115	39800	12.31	20250102	50000	-10.60	20240605	30850	44.89	20240909	0.51	N	204320	1000	469 억	11692121	N	N	478	N	N
63	20250115	110928	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44750	-100	5	-0.22	5602254200	125471	22.51	45000	45000	44100	58300	31400	44850	44648.39	24.90	-16351	47016	45932	43866	42782	40716	46475	43325	470	13450	1000	33180	50	1	46957120	21013	15.50	0.94	12	0.27	2887.00	47505.00	50000	20240605	-10.50	30850	20240909	45.06	45000	-0.56	20250115	39800	12.44	20250102	50000	-10.50	20240605	30850	45.06	20240909	0.51	N	204320	1000	469 억	11692121	N	N	478	N	N
64	20250115	100928	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44500	-350	5	-0.78	3975748300	88905	15.95	45000	45000	44350	58300	31400	44850	44717.76	24.90	-15034	47016	45932	43866	42782	40716	46475	43325	470	13450	1000	33180	50	1	46957120	20896	15.41	0.94	12	0.19	2887.00	47505.00	50000	20240605	-11.00	30850	20240909	44.25	45000	-1.11	20250115	39800	11.81	20250102	50000	-11.00	20240605	30850	44.25	20240909	0.51	N	204320	1000	469 억	11692121	N	N	478	N	N
65	20250115	090931	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44700	-150	5	-0.33	2001880200	44705	8.02	45000	45000	44450	58300	31400	44850	44778.38	24.90	-15147	47016	45932	43866	42782	40716	46475	43325	470	13450	1000	33180	50	1	46957120	20990	15.48	0.94	12	0.10	2887.00	47505.00	50000	20240605	-10.60	30850	20240909	44.89	45000	-0.67	20250115	39800	12.31	20250102	50000	-10.60	20240605	30850	44.89	20240909	0.51	N	204320	1000	469 억	11692121	N	N	478	N	N
66	20250114	160910	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44850	3150	2	7.55	24492478250	554686	344.10	41900	44950	41800	54200	29200	41700	44154.58	24.68	98893	42800	42250	41550	41000	40300	41900	40650	470	12500	1000	30850	50	1	46957120	21060	15.54	0.94	12	1.18	2887.00	47505.00	50000	20240605	-10.30	30850	20240909	45.38	44950	-0.22	20250114	39800	12.69	20250102	50000	-10.30	20240605	30850	45.38	20240909	0.52	N	204320	1000	469 억	11589736	N	N	478	N	N
67	20250114	150926	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44700	3000	2	7.19	23127339450	524223	325.20	41900	44950	41800	54200	29200	41700	44117.40	24.68	101389	42800	42250	41550	41000	40300	41900	40650	470	12500	1000	30850	50	1	46957120	20990	15.48	0.94	12	1.12	2887.00	47505.00	50000	20240605	-10.60	30850	20240909	44.89	44950	-0.56	20250114	39800	12.31	20250102	50000	-10.60	20240605	30850	44.89	20240909	0.52	N	204320	1000	469 억	11589736	N	N	963	N	N
68	20250114	140923	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44600	2900	2	6.95	20690427850	469678	291.36	41900	44950	41800	54200	29200	41700	44052.40	24.68	108831	42800	42250	41550	41000	40300	41900	40650	470	12500	1000	30850	50	1	46957120	20943	15.45	0.94	12	1.00	2887.00	47505.00	50000	20240605	-10.80	30850	20240909	44.57	44950	-0.78	20250114	39800	12.06	20250102	50000	-10.80	20240605	30850	44.57	20240909	0.52	N	204320	1000	469 억	11589736	N	N	963	N	N
69	20250114	130922	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44650	2950	2	7.07	18330605950	416907	258.63	41900	44950	41800	54200	29200	41700	43968.13	24.68	112907	42800	42250	41550	41000	40300	41900	40650	470	12500	1000	30850	50	1	46957120	20966	15.47	0.94	12	0.89	2887.00	47505.00	50000	20240605	-10.70	30850	20240909	44.73	44950	-0.67	20250114	39800	12.19	20250102	50000	-10.70	20240605	30850	44.73	20240909	0.52	N	204320	1000	469 억	11589736	N	N	963	N	N
70	20250114	120919	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44750	3050	2	7.31	15601309450	355975	220.83	41900	44800	41800	54200	29200	41700	43827.02	24.68	105114	42800	42250	41550	41000	40300	41900	40650	470	12500	1000	30850	50	1	46957120	21013	15.50	0.94	12	0.76	2887.00	47505.00	50000	20240605	-10.50	30850	20240909	45.06	44800	-0.11	20250114	39800	12.44	20250102	50000	-10.50	20240605	30850	45.06	20240909	0.52	N	204320	1000	469 억	11589736	N	N	963	N	N
71	20250114	110920	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44000	2300	2	5.52	10737679350	246550	152.95	41900	44300	41800	54200	29200	41700	43551.78	24.68	71620	42800	42250	41550	41000	40300	41900	40650	470	12500	1000	30850	50	1	46957120	20661	15.24	0.93	12	0.53	2887.00	47505.00	50000	20240605	-12.00	30850	20240909	42.63	44300	-0.68	20250114	39800	10.55	20250102	50000	-12.00	20240605	30850	42.63	20240909	0.52	N	204320	1000	469 억	11589736	N	N	963	N	N
72	20250114	100918	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	44050	2350	2	5.64	6904107950	159397	98.88	41900	44200	41800	54200	29200	41700	43313.97	24.68	55923	42800	42250	41550	41000	40300	41900	40650	470	12500	1000	30850	50	1	46957120	20685	15.26	0.93	12	0.34	2887.00	47505.00	50000	20240605	-11.90	30850	20240909	42.79	44200	-0.34	20250114	39800	10.68	20250102	50000	-11.90	20240605	30850	42.79	20240909	0.52	N	204320	1000	469 억	11589736	N	N	963	N	N
73	20250114	090922	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42600	900	2	2.16	769646650	18195	11.29	41900	42750	41800	54200	29200	41700	42300.10	24.68	7819	42800	42250	41550	41000	40300	41900	40650	470	12500	1000	30850	50	1	46957120	20004	14.76	0.90	12	0.04	2887.00	47505.00	50000	20240605	-14.80	30850	20240909	38.09	43800	-2.74	20250107	39800	7.04	20250102	50000	-14.80	20240605	30850	38.09	20240909	0.52	N	204320	1000	469 억	11589736	N	N	963	N	N
74	20250113	160909	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41700	-250	5	-0.60	6659615650	160389	64.64	41950	42100	40850	54500	29400	41950	41521.36	24.75	3161	43383	42666	41883	41166	40383	43025	41525	470	12550	1000	31040	50	1	46957120	19581	14.44	0.88	12	0.34	2887.00	47505.00	50000	20240605	-16.60	30850	20240909	35.17	43800	-4.79	20250107	39800	4.77	20250102	50000	-16.60	20240605	30850	35.17	20240909	0.49	N	204320	1000	469 억	11621100	N	N	963	N	N
75	20250113	150914	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41650	-300	5	-0.72	6006111950	144713	58.32	41950	42100	40850	54500	29400	41950	41503.44	24.75	1693	43383	42666	41883	41166	40383	43025	41525	470	12550	1000	31040	50	1	46957120	19558	14.43	0.88	12	0.31	2887.00	47505.00	50000	20240605	-16.70	30850	20240909	35.01	43800	-4.91	20250107	39800	4.65	20250102	50000	-16.70	20240605	30850	35.01	20240909	0.49	N	204320	1000	469 억	11621100	N	N	4121	N	N
76	20250113	140851	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41900	-50	5	-0.12	5012441350	120948	48.74	41950	42100	40850	54500	29400	41950	41442.71	24.75	2011	43383	42666	41883	41166	40383	43025	41525	470	12550	1000	31040	50	1	46957120	19675	14.51	0.88	12	0.26	2887.00	47505.00	50000	20240605	-16.20	30850	20240909	35.82	43800	-4.34	20250107	39800	5.28	20250102	50000	-16.20	20240605	30850	35.82	20240909	0.49	N	204320	1000	469 억	11621100	N	N	4121	N	N
77	20250113	130901	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41350	-600	5	-1.43	4322111050	104375	42.06	41950	42100	40850	54500	29400	41950	41409.16	24.75	-2398	43383	42666	41883	41166	40383	43025	41525	470	12550	1000	31040	50	1	46957120	19417	14.32	0.87	12	0.22	2887.00	47505.00	50000	20240605	-17.30	30850	20240909	34.04	43800	-5.59	20250107	39800	3.89	20250102	50000	-17.30	20240605	30850	34.04	20240909	0.49	N	204320	1000	469 억	11621100	N	N	4121	N	N
78	20250113	120904	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41450	-500	5	-1.19	3834394250	92590	37.31	41950	42100	40850	54500	29400	41950	41412.30	24.75	-4640	43383	42666	41883	41166	40383	43025	41525	470	12550	1000	31040	50	1	46957120	19464	14.36	0.87	12	0.20	2887.00	47505.00	50000	20240605	-17.10	30850	20240909	34.36	43800	-5.37	20250107	39800	4.15	20250102	50000	-17.10	20240605	30850	34.36	20240909	0.49	N	204320	1000	469 억	11621100	N	N	4121	N	N
79	20250113	110902	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41350	-600	5	-1.43	3102741650	74953	30.21	41950	42100	40850	54500	29400	41950	41395.42	24.75	-11669	43383	42666	41883	41166	40383	43025	41525	470	12550	1000	31040	50	1	46957120	19417	14.32	0.87	12	0.16	2887.00	47505.00	50000	20240605	-17.30	30850	20240909	34.04	43800	-5.59	20250107	39800	3.89	20250102	50000	-17.30	20240605	30850	34.04	20240909	0.49	N	204320	1000	469 억	11621100	N	N	4121	N	N
80	20250113	100901	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41500	-450	5	-1.07	2488188000	60131	24.23	41950	42100	40850	54500	29400	41950	41378.93	24.75	-17209	43383	42666	41883	41166	40383	43025	41525	470	12550	1000	31040	50	1	46957120	19487	14.37	0.87	12	0.13	2887.00	47505.00	50000	20240605	-17.00	30850	20240909	34.52	43800	-5.25	20250107	39800	4.27	20250102	50000	-17.00	20240605	30850	34.52	20240909	0.49	N	204320	1000	469 억	11621100	N	N	4121	N	N
81	20250113	090907	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41500	-450	5	-1.07	478653250	11439	4.61	41950	42100	41500	54500	29400	41950	41843.46	24.75	-6026	43383	42666	41883	41166	40383	43025	41525	470	12550	1000	31040	50	1	46957120	19487	14.37	0.87	12	0.02	2887.00	47505.00	50000	20240605	-17.00	30850	20240909	34.52	43800	-5.25	20250107	39800	4.27	20250102	50000	-17.00	20240605	30850	34.52	20240909	0.49	N	204320	1000	469 억	11621100	N	N	4121	N	N
82	20250110	160843	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41950	600	2	1.45	10374934850	247620	98.86	41350	42600	41100	53700	28950	41350	41898.60	24.61	51464	44416	42882	42016	40482	39616	42450	40050	470	12350	1000	30590	50	1	46957120	19699	14.53	0.88	12	0.53	2887.00	47505.00	50000	20240605	-16.10	30850	20240909	35.98	43800	-4.22	20250107	39800	5.40	20250102	50000	-16.10	20240605	30850	35.98	20240909	0.49	N	204320	1000	469 억	11554278	N	N	4121	N	N
83	20250110	150851	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41850	500	2	1.21	9916453400	236687	94.50	41350	42600	41100	53700	28950	41350	41896.91	24.61	56561	44416	42882	42016	40482	39616	42450	40050	470	12350	1000	30590	50	1	46957120	19652	14.50	0.88	12	0.50	2887.00	47505.00	50000	20240605	-16.30	30850	20240909	35.66	43800	-4.45	20250107	39800	5.15	20250102	50000	-16.30	20240605	30850	35.66	20240909	0.49	N	204320	1000	469 억	11554278	N	N	2883	N	N
84	20250110	140857	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41750	400	2	0.97	8647925400	206321	82.37	41350	42600	41100	53700	28950	41350	41914.91	24.61	52640	44416	42882	42016	40482	39616	42450	40050	470	12350	1000	30590	50	1	46957120	19605	14.46	0.88	12	0.44	2887.00	47505.00	50000	20240605	-16.50	30850	20240909	35.33	43800	-4.68	20250107	39800	4.90	20250102	50000	-16.50	20240605	30850	35.33	20240909	0.49	N	204320	1000	469 억	11554278	N	N	2883	N	N
85	20250110	130856	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42350	1000	2	2.42	6737422800	160766	64.19	41350	42600	41100	53700	28950	41350	41908.26	24.61	37628	44416	42882	42016	40482	39616	42450	40050	470	12350	1000	30590	50	1	46957120	19886	14.67	0.89	12	0.34	2887.00	47505.00	50000	20240605	-15.30	30850	20240909	37.28	43800	-3.31	20250107	39800	6.41	20250102	50000	-15.30	20240605	30850	37.28	20240909	0.49	N	204320	1000	469 억	11554278	N	N	2883	N	N
86	20250110	120858	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42500	1150	2	2.78	5633650700	134701	53.78	41350	42550	41100	53700	28950	41350	41823.38	24.61	28432	44416	42882	42016	40482	39616	42450	40050	470	12350	1000	30590	50	1	46957120	19957	14.72	0.89	12	0.29	2887.00	47505.00	50000	20240605	-15.00	30850	20240909	37.76	43800	-2.97	20250107	39800	6.78	20250102	50000	-15.00	20240605	30850	37.76	20240909	0.49	N	204320	1000	469 억	11554278	N	N	2883	N	N
87	20250110	110856	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41950	600	2	1.45	4334933600	103960	41.51	41350	42400	41100	53700	28950	41350	41698.09	24.61	15186	44416	42882	42016	40482	39616	42450	40050	470	12350	1000	30590	50	1	46957120	19699	14.53	0.88	12	0.22	2887.00	47505.00	50000	20240605	-16.10	30850	20240909	35.98	43800	-4.22	20250107	39800	5.40	20250102	50000	-16.10	20240605	30850	35.98	20240909	0.49	N	204320	1000	469 억	11554278	N	N	2883	N	N
88	20250110	100854	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41600	250	2	0.60	2762024400	66349	26.49	41350	42400	41100	53700	28950	41350	41628.73	24.61	4202	44416	42882	42016	40482	39616	42450	40050	470	12350	1000	30590	50	1	46957120	19534	14.41	0.88	12	0.14	2887.00	47505.00	50000	20240605	-16.80	30850	20240909	34.85	43800	-5.02	20250107	39800	4.52	20250102	50000	-16.80	20240605	30850	34.85	20240909	0.49	N	204320	1000	469 억	11554278	N	N	2883	N	N
89	20250110	090858	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42300	950	2	2.30	847508150	20169	8.05	41350	42400	41350	53700	28950	41350	42020.34	24.61	7941	44416	42882	42016	40482	39616	42450	40050	470	12350	1000	30590	50	1	46957120	19863	14.65	0.89	12	0.04	2887.00	47505.00	50000	20240605	-15.40	30850	20240909	37.12	43800	-3.42	20250107	39800	6.28	20250102	50000	-15.40	20240605	30850	37.12	20240909	0.49	N	204320	1000	469 억	11554278	N	N	2883	N	N
90	20250109	160849	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41350	-900	5	-2.13	10543733350	249933	209.38	42400	43550	41150	54900	29600	42250	42188.21	24.68	-17774	43516	42882	42366	41732	41216	43200	42050	470	12650	1000	31260	50	1	46957120	19417	14.32	0.87	12	0.53	2887.00	47505.00	50000	20240605	-17.30	30850	20240909	34.04	43800	-5.59	20250107	39800	3.89	20250102	50000	-17.30	20240605	30850	34.04	20240909	0.48	N	204320	1000	469 억	11589975	N	N	2883	N	N
91	20250109	150844	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41250	-1000	5	-2.37	9394673700	222129	186.09	42400	43550	41150	54900	29600	42250	42293.77	24.68	-17703	43516	42882	42366	41732	41216	43200	42050	470	12650	1000	31260	50	1	46957120	19370	14.29	0.87	12	0.47	2887.00	47505.00	50000	20240605	-17.50	30850	20240909	33.71	43800	-5.82	20250107	39800	3.64	20250102	50000	-17.50	20240605	30850	33.71	20240909	0.48	N	204320	1000	469 억	11589975	N	N	741	N	N
92	20250109	140852	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41400	-850	5	-2.01	8457184000	199442	167.08	42400	43550	41150	54900	29600	42250	42404.23	24.68	-19593	43516	42882	42366	41732	41216	43200	42050	470	12650	1000	31260	50	1	46957120	19440	14.34	0.87	12	0.42	2887.00	47505.00	50000	20240605	-17.20	30850	20240909	34.20	43800	-5.48	20250107	39800	4.02	20250102	50000	-17.20	20240605	30850	34.20	20240909	0.48	N	204320	1000	469 억	11589975	N	N	741	N	N
93	20250109	130851	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41550	-700	5	-1.66	7400072150	173874	145.66	42400	43550	41200	54900	29600	42250	42559.97	24.68	-17658	43516	42882	42366	41732	41216	43200	42050	470	12650	1000	31260	50	1	46957120	19511	14.39	0.87	12	0.37	2887.00	47505.00	50000	20240605	-16.90	30850	20240909	34.68	43800	-5.14	20250107	39800	4.40	20250102	50000	-16.90	20240605	30850	34.68	20240909	0.48	N	204320	1000	469 억	11589975	N	N	741	N	N
94	20250109	120851	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41600	-650	5	-1.54	6727130250	157666	132.09	42400	43550	41200	54900	29600	42250	42666.97	24.68	-18991	43516	42882	42366	41732	41216	43200	42050	470	12650	1000	31260	50	1	46957120	19534	14.41	0.88	12	0.34	2887.00	47505.00	50000	20240605	-16.80	30850	20240909	34.85	43800	-5.02	20250107	39800	4.52	20250102	50000	-16.80	20240605	30850	34.85	20240909	0.48	N	204320	1000	469 억	11589975	N	N	741	N	N
95	20250109	110855	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41850	-400	5	-0.95	5525076100	128685	107.81	42400	43550	41850	54900	29600	42250	42934.89	24.68	-17774	43516	42882	42366	41732	41216	43200	42050	470	12650	1000	31260	50	1	46957120	19652	14.50	0.88	12	0.27	2887.00	47505.00	50000	20240605	-16.30	30850	20240909	35.66	43800	-4.45	20250107	39800	5.15	20250102	50000	-16.30	20240605	30850	35.66	20240909	0.48	N	204320	1000	469 억	11589975	N	N	741	N	N
96	20250109	100853	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42650	400	2	0.95	4031427750	93422	78.26	42400	43550	42050	54900	29600	42250	43152.87	24.68	-4444	43516	42882	42366	41732	41216	43200	42050	470	12650	1000	31260	50	1	46957120	20027	14.77	0.90	12	0.20	2887.00	47505.00	50000	20240605	-14.70	30850	20240909	38.25	43800	-2.63	20250107	39800	7.16	20250102	50000	-14.70	20240605	30850	38.25	20240909	0.48	N	204320	1000	469 억	11589975	N	N	741	N	N
97	20250109	090857	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43200	950	2	2.25	806946200	18812	15.76	42400	43400	42050	54900	29600	42250	42895.29	24.68	4222	43516	42882	42366	41732	41216	43200	42050	470	12650	1000	31260	50	1	46957120	20285	14.96	0.91	12	0.04	2887.00	47505.00	50000	20240605	-13.60	30850	20240909	40.03	43800	-1.37	20250107	39800	8.54	20250102	50000	-13.60	20240605	30850	40.03	20240909	0.48	N	204320	1000	469 억	11589975	N	N	741	N	N
98	20250108	160845	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42250	-350	5	-0.82	5051638150	119025	56.28	42000	43000	41850	55300	29850	42600	42442.08	24.70	12620	44266	43432	42966	42132	41666	43200	41900	470	12700	1000	31520	50	1	46957120	19839	14.63	0.89	12	0.25	2887.00	47505.00	50000	20240605	-15.50	30850	20240909	36.95	43800	-3.54	20250107	39800	6.16	20250102	50000	-15.50	20240605	30850	36.95	20240909	0.52	N	204320	1000	469 억	11596136	N	N	741	N	N
99	20250108	150848	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42300	-300	5	-0.70	4614956400	108698	51.40	42000	43000	41850	55300	29850	42600	42456.68	24.70	13292	44266	43432	42966	42132	41666	43200	41900	470	12700	1000	31520	50	1	46957120	19863	14.65	0.89	12	0.23	2887.00	47505.00	50000	20240605	-15.40	30850	20240909	37.12	43800	-3.42	20250107	39800	6.28	20250102	50000	-15.40	20240605	30850	37.12	20240909	0.52	N	204320	1000	469 억	11596136	N	N	692	N	N
100	20250108	140850	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42350	-250	5	-0.59	3382456500	79524	37.60	42000	43000	41850	55300	29850	42600	42533.78	24.70	4623	44266	43432	42966	42132	41666	43200	41900	470	12700	1000	31520	50	1	46957120	19886	14.67	0.89	12	0.17	2887.00	47505.00	50000	20240605	-15.30	30850	20240909	37.28	43800	-3.31	20250107	39800	6.41	20250102	50000	-15.30	20240605	30850	37.28	20240909	0.52	N	204320	1000	469 억	11596136	N	N	692	N	N
101	20250108	130849	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42800	200	2	0.47	2661580500	62572	29.59	42000	43000	41850	55300	29850	42600	42536.29	24.70	7819	44266	43432	42966	42132	41666	43200	41900	470	12700	1000	31520	50	1	46957120	20098	14.83	0.90	12	0.13	2887.00	47505.00	50000	20240605	-14.40	30850	20240909	38.74	43800	-2.28	20250107	39800	7.54	20250102	50000	-14.40	20240605	30850	38.74	20240909	0.52	N	204320	1000	469 억	11596136	N	N	692	N	N
102	20250108	120845	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42700	100	2	0.23	2250149500	52948	25.04	42000	43000	41850	55300	29850	42600	42497.34	24.70	5030	44266	43432	42966	42132	41666	43200	41900	470	12700	1000	31520	50	1	46957120	20051	14.79	0.90	12	0.11	2887.00	47505.00	50000	20240605	-14.60	30850	20240909	38.41	43800	-2.51	20250107	39800	7.29	20250102	50000	-14.60	20240605	30850	38.41	20240909	0.52	N	204320	1000	469 억	11596136	N	N	692	N	N
103	20250108	110847	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42800	200	2	0.47	1778020700	41892	19.81	42000	43000	41850	55300	29850	42600	42442.96	24.70	2569	44266	43432	42966	42132	41666	43200	41900	470	12700	1000	31520	50	1	46957120	20098	14.83	0.90	12	0.09	2887.00	47505.00	50000	20240605	-14.40	30850	20240909	38.74	43800	-2.28	20250107	39800	7.54	20250102	50000	-14.40	20240605	30850	38.74	20240909	0.52	N	204320	1000	469 억	11596136	N	N	692	N	N
104	20250108	100848	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42200	-400	5	-0.94	1292126200	30462	14.40	42000	43000	41850	55300	29850	42600	42417.64	24.70	-1089	44266	43432	42966	42132	41666	43200	41900	470	12700	1000	31520	50	1	46957120	19816	14.62	0.89	12	0.06	2887.00	47505.00	50000	20240605	-15.60	30850	20240909	36.79	43800	-3.65	20250107	39800	6.03	20250102	50000	-15.60	20240605	30850	36.79	20240909	0.52	N	204320	1000	469 억	11596136	N	N	692	N	N
105	20250108	090848	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42600	0	3	0.00	218969350	5164	2.44	42000	42800	42000	55300	29850	42600	42403.01	24.70	-183	44266	43432	42966	42132	41666	43200	41900	470	12700	1000	31520	50	1	46957120	20004	14.76	0.90	12	0.01	2887.00	47505.00	50000	20240605	-14.80	30850	20240909	38.09	43800	-2.74	20250107	39800	7.04	20250102	50000	-14.80	20240605	30850	38.09	20240909	0.52	N	204320	1000	469 억	11596136	N	N	692	N	N
106	20250107	160840	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42600	100	2	0.24	9073259850	211150	74.75	42900	43800	42500	55200	29750	42500	42970.97	24.83	-27915	43833	43166	41983	41316	40133	43500	41650	470	12700	1000	31450	50	1	46957120	20004	14.76	0.90	12	0.45	2887.00	47505.00	50000	20240605	-14.80	30850	20240909	38.09	43800	-2.74	20250107	39800	7.04	20250102	50000	-14.80	20240605	30850	38.09	20240909	0.47	N	204320	1000	469 억	11658353	N	N	692	N	N
107	20250107	150841	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42650	150	2	0.35	8740160750	203332	71.98	42900	43800	42550	55200	29750	42500	42984.68	24.83	-29945	43833	43166	41983	41316	40133	43500	41650	470	12700	1000	31450	50	1	46957120	20027	14.77	0.90	12	0.43	2887.00	47505.00	50000	20240605	-14.70	30850	20240909	38.25	43800	-2.63	20250107	39800	7.16	20250102	50000	-14.70	20240605	30850	38.25	20240909	0.47	N	204320	1000	469 억	11658353	N	N	6	N	N
108	20250107	140840	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42850	350	2	0.82	7371236850	171309	60.64	42900	43800	42700	55200	29750	42500	43028.89	24.83	-25505	43833	43166	41983	41316	40133	43500	41650	470	12700	1000	31450	50	1	46957120	20121	14.84	0.90	12	0.36	2887.00	47505.00	50000	20240605	-14.30	30850	20240909	38.90	43800	-2.17	20250107	39800	7.66	20250102	50000	-14.30	20240605	30850	38.90	20240909	0.47	N	204320	1000	469 억	11658353	N	N	6	N	N
109	20250107	130840	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43050	550	2	1.29	6019476600	139840	49.50	42900	43800	42700	55200	29750	42500	43045.46	24.83	-16892	43833	43166	41983	41316	40133	43500	41650	470	12700	1000	31450	50	1	46957120	20215	14.91	0.91	12	0.30	2887.00	47505.00	50000	20240605	-13.90	30850	20240909	39.55	43800	-1.71	20250107	39800	8.17	20250102	50000	-13.90	20240605	30850	39.55	20240909	0.47	N	204320	1000	469 억	11658353	N	N	6	N	N
110	20250107	120840	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42950	450	2	1.06	4711732000	109426	38.74	42900	43800	42700	55200	29750	42500	43058.61	24.83	-15575	43833	43166	41983	41316	40133	43500	41650	470	12700	1000	31450	50	1	46957120	20168	14.88	0.90	12	0.23	2887.00	47505.00	50000	20240605	-14.10	30850	20240909	39.22	43800	-1.94	20250107	39800	7.91	20250102	50000	-14.10	20240605	30850	39.22	20240909	0.47	N	204320	1000	469 억	11658353	N	N	6	N	N
111	20250107	110837	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43000	500	2	1.18	3719270100	86310	30.55	42900	43800	42700	55200	29750	42500	43092.00	24.83	-12610	43833	43166	41983	41316	40133	43500	41650	470	12700	1000	31450	50	1	46957120	20192	14.89	0.91	12	0.18	2887.00	47505.00	50000	20240605	-14.00	30850	20240909	39.38	43800	-1.83	20250107	39800	8.04	20250102	50000	-14.00	20240605	30850	39.38	20240909	0.47	N	204320	1000	469 억	11658353	N	N	6	N	N
112	20250107	100843	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42850	350	2	0.82	2681986900	62135	22.00	42900	43800	42700	55200	29750	42500	43163.87	24.83	-9097	43833	43166	41983	41316	40133	43500	41650	470	12700	1000	31450	50	1	46957120	20121	14.84	0.90	12	0.13	2887.00	47505.00	50000	20240605	-14.30	30850	20240909	38.90	43800	-2.17	20250107	39800	7.66	20250102	50000	-14.30	20240605	30850	38.90	20240909	0.47	N	204320	1000	469 억	11658353	N	N	6	N	N
113	20250107	090845	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	43100	600	2	1.41	840496350	19396	6.87	42900	43800	42700	55200	29750	42500	43333.49	24.83	96	43833	43166	41983	41316	40133	43500	41650	470	12700	1000	31450	50	1	46957120	20239	14.93	0.91	12	0.04	2887.00	47505.00	50000	20240605	-13.80	30850	20240909	39.71	43800	-1.60	20250107	39800	8.29	20250102	50000	-13.80	20240605	30850	39.71	20240909	0.47	N	204320	1000	469 억	11658353	N	N	6	N	N
114	20250106	160831	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42500	2100	2	5.20	11768776300	280846	104.34	40900	42650	40800	52500	28300	40400	41904.26	24.81	7569	43233	41816	40933	39516	38633	41375	39075	470	12100	1000	29890	50	1	46957120	19957	14.72	0.89	12	0.60	2887.00	47505.00	50000	20240605	-15.00	30850	20240909	37.76	42800	-0.70	20250102	39800	6.78	20250102	50000	-15.00	20240605	30850	37.76	20240909	0.46	N	204320	1000	469 억	11648243	N	N	6	N	N
115	20250106	150830	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42450	2050	2	5.07	11021507400	263255	97.80	40900	42650	40800	52500	28300	40400	41866.28	24.81	9126	43233	41816	40933	39516	38633	41375	39075	470	12100	1000	29890	50	1	46957120	19933	14.70	0.89	12	0.56	2887.00	47505.00	50000	20240605	-15.10	30850	20240909	37.60	42800	-0.82	20250102	39800	6.66	20250102	50000	-15.10	20240605	30850	37.60	20240909	0.46	N	204320	1000	469 억	11648243	N	N	849	N	N
116	20250106	140831	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42450	2050	2	5.07	9817350650	234836	87.25	40900	42650	40800	52500	28300	40400	41805.13	24.81	11451	43233	41816	40933	39516	38633	41375	39075	470	12100	1000	29890	50	1	46957120	19933	14.70	0.89	12	0.50	2887.00	47505.00	50000	20240605	-15.10	30850	20240909	37.60	42800	-0.82	20250102	39800	6.66	20250102	50000	-15.10	20240605	30850	37.60	20240909	0.46	N	204320	1000	469 억	11648243	N	N	849	N	N
117	20250106	130824	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42250	1850	2	4.58	8113526850	194546	72.28	40900	42450	40800	52500	28300	40400	41704.93	24.81	2242	43233	41816	40933	39516	38633	41375	39075	470	12100	1000	29890	50	1	46957120	19839	14.63	0.89	12	0.41	2887.00	47505.00	50000	20240605	-15.50	30850	20240909	36.95	42800	-1.29	20250102	39800	6.16	20250102	50000	-15.50	20240605	30850	36.95	20240909	0.46	N	204320	1000	469 억	11648243	N	N	849	N	N
118	20250106	120828	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42050	1650	2	4.08	7287417400	174918	64.98	40900	42450	40800	52500	28300	40400	41661.91	24.81	5320	43233	41816	40933	39516	38633	41375	39075	470	12100	1000	29890	50	1	46957120	19745	14.57	0.89	12	0.37	2887.00	47505.00	50000	20240605	-15.90	30850	20240909	36.30	42800	-1.75	20250102	39800	5.65	20250102	50000	-15.90	20240605	30850	36.30	20240909	0.46	N	204320	1000	469 억	11648243	N	N	849	N	N
119	20250106	110826	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41900	1500	2	3.71	5418135000	130487	48.48	40900	42150	40800	52500	28300	40400	41522.41	24.81	3866	43233	41816	40933	39516	38633	41375	39075	470	12100	1000	29890	50	1	46957120	19675	14.51	0.88	12	0.28	2887.00	47505.00	50000	20240605	-16.20	30850	20240909	35.82	42800	-2.10	20250102	39800	5.28	20250102	50000	-16.20	20240605	30850	35.82	20240909	0.46	N	204320	1000	469 억	11648243	N	N	849	N	N
120	20250106	100823	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41850	1450	2	3.59	3838191300	92555	34.39	40900	42150	40800	52500	28300	40400	41469.30	24.81	16939	43233	41816	40933	39516	38633	41375	39075	470	12100	1000	29890	50	1	46957120	19652	14.50	0.88	12	0.20	2887.00	47505.00	50000	20240605	-16.30	30850	20240909	35.66	42800	-2.22	20250102	39800	5.15	20250102	50000	-16.30	20240605	30850	35.66	20240909	0.46	N	204320	1000	469 억	11648243	N	N	849	N	N
121	20250106	090824	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40850	450	2	1.11	833773050	20280	7.53	40900	41800	40800	52500	28300	40400	41113.07	24.81	3159	43233	41816	40933	39516	38633	41375	39075	470	12100	1000	29890	50	1	46957120	19182	14.15	0.86	12	0.04	2887.00	47505.00	50000	20240605	-18.30	30850	20240909	32.41	42800	-4.56	20250102	39800	2.64	20250102	50000	-18.30	20240605	30850	32.41	20240909	0.46	N	204320	1000	469 억	11648243	N	N	849	N	N
122	20250103	160820	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40400	-1800	5	-4.27	10886243100	267629	119.56	42000	42350	40050	54800	29550	42200	40676.66	24.93	-57153	44600	43400	41600	40400	38600	44000	41000	470	12600	1000	31220	50	1	46957120	18971	13.99	0.85	12	0.57	2887.00	47505.00	50000	20240605	-19.20	30850	20240909	30.96	42800	-5.61	20250102	39800	1.51	20250102	50000	-19.20	20240605	30850	30.96	20240909	0.45	N	204320	1000	469 억	11705895	N	N	849	N	N
123	20250103	150822	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40500	-1700	5	-4.03	10344059750	254218	113.56	42000	42350	40050	54800	29550	42200	40689.69	24.93	-53847	44600	43400	41600	40400	38600	44000	41000	470	12600	1000	31220	50	1	46957120	19018	14.03	0.85	12	0.54	2887.00	47505.00	50000	20240605	-19.00	30850	20240909	31.28	42800	-5.37	20250102	39800	1.76	20250102	50000	-19.00	20240605	30850	31.28	20240909	0.45	N	204320	1000	469 억	11705895	N	N	906	N	N
124	20250103	140823	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40250	-1950	5	-4.62	8133655950	199314	89.04	42000	42350	40150	54800	29550	42200	40808.21	24.93	-40291	44600	43400	41600	40400	38600	44000	41000	470	12600	1000	31220	50	1	46957120	18900	13.94	0.85	12	0.42	2887.00	47505.00	50000	20240605	-19.50	30850	20240909	30.47	42800	-5.96	20250102	39800	1.13	20250102	50000	-19.50	20240605	30850	30.47	20240909	0.45	N	204320	1000	469 억	11705895	N	N	906	N	N
125	20250103	130822	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40700	-1500	5	-3.55	6486565800	158727	70.91	42000	42350	40150	54800	29550	42200	40866.13	24.93	-22241	44600	43400	41600	40400	38600	44000	41000	470	12600	1000	31220	50	1	46957120	19112	14.10	0.86	12	0.34	2887.00	47505.00	50000	20240605	-18.60	30850	20240909	31.93	42800	-4.91	20250102	39800	2.26	20250102	50000	-18.60	20240605	30850	31.93	20240909	0.45	N	204320	1000	469 억	11705895	N	N	906	N	N
126	20250103	120821	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40600	-1600	5	-3.79	5803467450	141933	63.40	42000	42350	40150	54800	29550	42200	40888.73	24.93	-20391	44600	43400	41600	40400	38600	44000	41000	470	12600	1000	31220	50	1	46957120	19065	14.06	0.85	12	0.30	2887.00	47505.00	50000	20240605	-18.80	30850	20240909	31.60	42800	-5.14	20250102	39800	2.01	20250102	50000	-18.80	20240605	30850	31.60	20240909	0.45	N	204320	1000	469 억	11705895	N	N	906	N	N
127	20250103	110822	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40700	-1500	5	-3.55	5156038850	126019	56.30	42000	42350	40150	54800	29550	42200	40914.71	24.93	-20474	44600	43400	41600	40400	38600	44000	41000	470	12600	1000	31220	50	1	46957120	19112	14.10	0.86	12	0.27	2887.00	47505.00	50000	20240605	-18.60	30850	20240909	31.93	42800	-4.91	20250102	39800	2.26	20250102	50000	-18.60	20240605	30850	31.93	20240909	0.45	N	204320	1000	469 억	11705895	N	N	906	N	N
128	20250103	100820	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40750	-1450	5	-3.44	2455901100	59312	26.50	42000	42350	40700	54800	29550	42200	41406.40	24.93	-17623	44600	43400	41600	40400	38600	44000	41000	470	12600	1000	31220	50	1	46957120	19135	14.11	0.86	12	0.13	2887.00	47505.00	50000	20240605	-18.50	30850	20240909	32.09	42800	-4.79	20250102	39800	2.39	20250102	50000	-18.50	20240605	30850	32.09	20240909	0.45	N	204320	1000	469 억	11705895	N	N	906	N	N
129	20250103	090823	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42200	0	3	0.00	184182400	4381	1.96	42000	42350	41800	54800	29550	42200	42040.96	24.93	413	44600	43400	41600	40400	38600	44000	41000	470	12600	1000	31220	50	1	46957120	19816	14.62	0.89	12	0.01	2887.00	47505.00	50000	20240605	-15.60	30850	20240909	36.79	42800	-1.40	20250102	39800	6.03	20250102	50000	-15.60	20240605	30850	36.79	20240909	0.45	N	204320	1000	469 억	11705895	N	N	906	N	N
130	20250102	160813	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42200	1550	2	3.81	9315702550	223303	241.16	40500	42800	39800	52800	28500	40650	41717.63	24.99	-14274	41683	41166	40583	40066	39483	41425	40325	470	12150	1000	30080	50	1	46957120	19816	14.62	0.89	12	0.48	2887.00	47505.00	50000	20240605	-15.60	30850	20240909	36.79	42800	-1.40	20250102	39800	6.03	20250102	50000	-15.60	20240605	30850	36.79	20240909	0.45	N	204320	1000	469 억	11735614	N	N	906	N	N
131	20250102	150814	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42250	1600	2	3.94	8829904900	211793	228.73	40500	42800	39800	52800	28500	40650	41691.22	24.99	-13959	41683	41166	40583	40066	39483	41425	40325	470	12150	1000	30080	50	1	46957120	19839	14.63	0.89	12	0.45	2887.00	47505.00	50000	20240605	-15.50	30850	20240909	36.95	42800	-1.29	20250102	39800	6.16	20250102	50000	-15.50	20240605	30850	36.95	20240909	0.45	N	204320	1000	469 억	11735614	N	N	154	N	N
132	20250102	140812	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	42750	2100	2	5.17	6530238750	157749	170.37	40500	42800	39800	52800	28500	40650	41396.41	24.99	18923	41683	41166	40583	40066	39483	41425	40325	470	12150	1000	30080	50	1	46957120	20074	14.81	0.90	12	0.34	2887.00	47505.00	50000	20240605	-14.50	30850	20240909	38.57	42800	-0.12	20250102	39800	7.41	20250102	50000	-14.50	20240605	30850	38.57	20240909	0.45	N	204320	1000	469 억	11735614	N	N	154	N	N
133	20250102	130814	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41700	1050	2	2.58	4530649250	110519	119.36	40500	42100	39800	52800	28500	40650	40994.31	24.99	10166	41683	41166	40583	40066	39483	41425	40325	470	12150	1000	30080	50	1	46957120	19581	14.44	0.88	12	0.24	2887.00	47505.00	50000	20240605	-16.60	30850	20240909	35.17	42100	-0.95	20250102	39800	4.77	20250102	50000	-16.60	20240605	30850	35.17	20240909	0.45	N	204320	1000	469 억	11735614	N	N	154	N	N
134	20250102	120812	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41900	1250	2	3.08	4010586200	98078	105.92	40500	42100	39800	52800	28500	40650	40891.81	24.99	15065	41683	41166	40583	40066	39483	41425	40325	470	12150	1000	30080	50	1	46957120	19675	14.51	0.88	12	0.21	2887.00	47505.00	50000	20240605	-16.20	30850	20240909	35.82	42100	-0.48	20250102	39800	5.28	20250102	50000	-16.20	20240605	30850	35.82	20240909	0.45	N	204320	1000	469 억	11735614	N	N	154	N	N
135	20250102	110803	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	41600	950	2	2.34	2679920700	66252	71.55	40500	41750	39800	52800	28500	40650	40450.40	24.99	14644	41683	41166	40583	40066	39483	41425	40325	470	12150	1000	30080	50	1	46957120	19534	14.41	0.88	12	0.14	2887.00	47505.00	50000	20240605	-16.80	30850	20240909	34.85	41750	-0.36	20250102	39800	4.52	20250102	50000	-16.80	20240605	30850	34.85	20240909	0.45	N	204320	1000	469 억	11735614	N	N	154	N	N
136	20250102	100810	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	39850	-800	5	-1.97	596173950	14819	16.00	40500	40650	39850	52800	28500	40650	40230.26	24.99	3638	41683	41166	40583	40066	39483	41425	40325	470	12150	1000	30080	50	1	46957120	18712	13.80	0.84	12	0.03	2887.00	47505.00	50000	20240605	-20.30	30850	20240909	29.17	40650	-1.97	20250102	39850	0.00	20250102	50000	-20.30	20240605	30850	29.17	20240909	0.45	N	204320	1000	469 억	11735614	N	N	154	N	N
137	20250102	090803	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40650	0	3	0.00	0	0	0.00	0	0	0	52800	28500	40650	0.00	24.99	0	41683	41166	40583	40066	39483	41425	40325	470	12150	1000	30080	50	1	46957120	19088	14.08	0.86	12	0.00	2887.00	47505.00	50000	20240605	-18.70	30850	20240909	31.77	0	0.00	0	0	0.00	0	50000	-18.70	20240605	30850	31.77	20240909	0.45	N	204320	1000	469 억	11735614	N	N	154	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History