KissMeData/005380/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160209	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	205000	-4000	5	-1.91	220049978000	1070721	103.67	208000	208500	203000	271500	146500	209000	205516.67	38.89	0	-352604	217333	213166	209333	205166	201333	215250	207250	11580	62500	5000	158840	500	1	209416191	429303	4.70	0.60	12	0.51	43589.00	341739.00	299500	20240628	-31.55	179800	20240122	14.02	227000	-9.69	20250110	203000	0.99	20250124	299500	-31.55	20240628	182100	12.58	20240124	0.31	N	005380	5000	11579 억	81446441	N	N	878	N	N
3	20250124	150208	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	206000	-3000	5	-1.44	196840666000	957645	92.72	208000	208500	203000	271500	146500	209000	205546.05	38.89	0	-320505	217333	213166	209333	205166	201333	215250	207250	11580	62500	5000	158840	500	1	209416191	431397	4.73	0.60	12	0.46	43589.00	341739.00	299500	20240628	-31.22	179800	20240122	14.57	227000	-9.25	20250110	203000	1.48	20250124	299500	-31.22	20240628	182100	13.12	20240124	0.31	N	005380	5000	11579 억	81446441	N	N	2920	N	N
4	20250124	140209	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	205500	-3500	5	-1.67	167232947000	813832	78.80	208000	208500	203000	271500	146500	209000	205487.64	38.89	0	-293015	217333	213166	209333	205166	201333	215250	207250	11580	62500	5000	158840	500	1	209416191	430350	4.71	0.60	12	0.39	43589.00	341739.00	299500	20240628	-31.39	179800	20240122	14.29	227000	-9.47	20250110	203000	1.23	20250124	299500	-31.39	20240628	182100	12.85	20240124	0.31	N	005380	5000	11579 억	81446441	N	N	2920	N	N
5	20250124	130210	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	205000	-4000	5	-1.91	149262271000	726196	70.31	208000	208500	203000	271500	146500	209000	205539.20	38.89	0	-282033	217333	213166	209333	205166	201333	215250	207250	11580	62500	5000	158840	500	1	209416191	429303	4.70	0.60	12	0.35	43589.00	341739.00	299500	20240628	-31.55	179800	20240122	14.02	227000	-9.69	20250110	203000	0.99	20250124	299500	-31.55	20240628	182100	12.58	20240124	0.31	N	005380	5000	11579 억	81446441	N	N	2920	N	N
6	20250124	120208	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	204500	-4500	5	-2.15	136295770500	662876	64.18	208000	208500	203000	271500	146500	209000	205612.00	38.89	0	-265716	217333	213166	209333	205166	201333	215250	207250	11580	62500	5000	158840	500	1	209416191	428256	4.69	0.60	12	0.32	43589.00	341739.00	299500	20240628	-31.72	179800	20240122	13.74	227000	-9.91	20250110	203000	0.74	20250124	299500	-31.72	20240628	182100	12.30	20240124	0.31	N	005380	5000	11579 억	81446441	N	N	2920	N	N
7	20250124	110210	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	204000	-5000	5	-2.39	115401053500	560837	54.30	208000	208500	203000	271500	146500	209000	205764.89	38.89	0	-253652	217333	213166	209333	205166	201333	215250	207250	11580	62500	5000	158840	500	1	209416191	427209	4.68	0.60	12	0.27	43589.00	341739.00	299500	20240628	-31.89	179800	20240122	13.46	227000	-10.13	20250110	203000	0.49	20250124	299500	-31.89	20240628	182100	12.03	20240124	0.31	N	005380	5000	11579 억	81446441	N	N	2920	N	N
8	20250124	100209	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	207500	-1500	5	-0.72	40538733500	195719	18.95	208000	208500	206000	271500	146500	209000	207125.78	38.89	0	-82326	217333	213166	209333	205166	201333	215250	207250	11580	62500	5000	158840	500	1	209416191	434539	4.76	0.61	12	0.09	43589.00	341739.00	299500	20240628	-30.72	179800	20240122	15.41	227000	-8.59	20250110	205500	0.97	20250123	299500	-30.72	20240628	182100	13.95	20240124	0.31	N	005380	5000	11579 억	81446441	N	N	2920	N	N
9	20250124	090209	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	208000	-1000	5	-0.48	4501150500	21656	2.10	208000	208500	207000	271500	146500	209000	207839.64	38.89	0	-9074	217333	213166	209333	205166	201333	215250	207250	11580	62500	5000	158840	500	1	209416191	435586	4.77	0.61	12	0.01	43589.00	341739.00	299500	20240628	-30.55	179800	20240122	15.68	227000	-8.37	20250110	205500	1.22	20250123	299500	-30.55	20240628	182100	14.22	20240124	0.31	N	005380	5000	11579 억	81446441	N	N	2920	N	N
10	20250123	160210	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	209000	500	2	0.24	214850701500	1028673	123.53	208000	213500	205500	271000	146000	208500	208861.71	38.98	10296	-5497	211833	210166	208333	206666	204833	211000	207500	11580	62500	5000	158460	500	1	209416191	437680	4.79	0.61	12	0.49	43589.00	341739.00	299500	20240628	-30.22	179800	20240122	16.24	227000	-7.93	20250110	205500	1.70	20250123	299500	-30.22	20240628	180900	15.53	20240123	0.30	N	005380	5000	11579 억	81621618	N	N	2920	N	N
11	20250123	150207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	209500	1000	2	0.48	197354547000	945070	113.49	208000	213500	205500	271000	146000	208500	208825.32	38.98	10296	7606	211833	210166	208333	206666	204833	211000	207500	11580	62500	5000	158460	500	1	209416191	438727	4.81	0.61	12	0.45	43589.00	341739.00	299500	20240628	-30.05	179800	20240122	16.52	227000	-7.71	20250110	205500	1.95	20250123	299500	-30.05	20240628	180900	15.81	20240123	0.30	N	005380	5000	11579 억	81621618	N	N	432	N	N
12	20250123	140209	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	209500	1000	2	0.48	140925595500	677919	81.41	208000	210500	205500	271000	146000	208500	207879.69	38.98	10296	-1740	211833	210166	208333	206666	204833	211000	207500	11580	62500	5000	158460	500	1	209416191	438727	4.81	0.61	12	0.32	43589.00	341739.00	299500	20240628	-30.05	179800	20240122	16.52	227000	-7.71	20250110	205500	1.95	20250123	299500	-30.05	20240628	180900	15.81	20240123	0.30	N	005380	5000	11579 억	81621618	N	N	432	N	N
13	20250123	130208	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	209500	1000	2	0.48	92955938500	447843	53.78	208000	209500	205500	271000	146000	208500	207563.66	38.98	10296	6766	211833	210166	208333	206666	204833	211000	207500	11580	62500	5000	158460	500	1	209416191	438727	4.81	0.61	12	0.21	43589.00	341739.00	299500	20240628	-30.05	179800	20240122	16.52	227000	-7.71	20250110	205500	1.95	20250123	299500	-30.05	20240628	180900	15.81	20240123	0.30	N	005380	5000	11579 억	81621618	N	N	432	N	N
14	20250123	120209	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	208500	0	3	0.00	71044098000	342964	41.19	208000	208500	205500	271000	146000	208500	207147.36	38.98	10296	-22782	211833	210166	208333	206666	204833	211000	207500	11580	62500	5000	158460	500	1	209416191	436633	4.78	0.61	12	0.16	43589.00	341739.00	299500	20240628	-30.38	179800	20240122	15.96	227000	-8.15	20250110	205500	1.46	20250123	299500	-30.38	20240628	180900	15.26	20240123	0.30	N	005380	5000	11579 억	81621618	N	N	432	N	N
15	20250123	110209	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	207500	-1000	5	-0.48	56489378500	272934	32.78	208000	208500	205500	271000	146000	208500	206970.79	38.98	10296	-36579	211833	210166	208333	206666	204833	211000	207500	11580	62500	5000	158460	500	1	209416191	434539	4.76	0.61	12	0.13	43589.00	341739.00	299500	20240628	-30.72	179800	20240122	15.41	227000	-8.59	20250110	205500	0.97	20250123	299500	-30.72	20240628	180900	14.70	20240123	0.30	N	005380	5000	11579 억	81621618	N	N	432	N	N
16	20250123	100208	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	207000	-1500	5	-0.72	31409577000	151618	18.21	208000	208500	205500	271000	146000	208500	207162.52	38.98	10296	-26368	211833	210166	208333	206666	204833	211000	207500	11580	62500	5000	158460	500	1	209416191	433492	4.75	0.61	12	0.07	43589.00	341739.00	299500	20240628	-30.88	179800	20240122	15.13	227000	-8.81	20250110	205500	0.73	20250123	299500	-30.88	20240628	180900	14.43	20240123	0.30	N	005380	5000	11579 억	81621618	N	N	432	N	N
17	20250123	090208	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	206000	-2500	5	-1.20	9150433500	44166	5.30	208000	208500	205500	271000	146000	208500	207182.52	38.98	10296	-19330	211833	210166	208333	206666	204833	211000	207500	11580	62500	5000	158460	500	1	209416191	431397	4.73	0.60	12	0.02	43589.00	341739.00	299500	20240628	-31.22	179800	20240122	14.57	227000	-9.25	20250110	205500	0.24	20250123	299500	-31.22	20240628	180900	13.88	20240123	0.30	N	005380	5000	11579 억	81621618	N	N	432	N	N
18	20250122	160208	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	208500	2000	2	0.97	172552082500	829006	99.40	207500	210000	206500	268000	145000	206500	208143.35	39.13	0	-35469	215166	210832	208666	204332	202166	209750	203250	11580	61500	5000	156940	500	1	209416191	436633	4.78	0.61	12	0.40	43589.00	341739.00	299500	20240628	-30.38	179800	20240122	15.96	227000	-8.15	20250110	206500	0.97	20250122	299500	-30.38	20240628	179800	15.96	20240122	0.30	N	005380	5000	11579 억	81934664	N	N	432	N	N
19	20250122	150207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	208000	1500	2	0.73	156832818000	753599	90.36	207500	210000	206500	268000	145000	206500	208112.05	39.13	0	-29589	215166	210832	208666	204332	202166	209750	203250	11580	61500	5000	156940	500	1	209416191	435586	4.77	0.61	12	0.36	43589.00	341739.00	299500	20240628	-30.55	179800	20240122	15.68	227000	-8.37	20250110	206500	0.73	20250122	299500	-30.55	20240628	179800	15.68	20240122	0.30	N	005380	5000	11579 억	81934664	N	N	671	N	N
20	20250122	140207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	209000	2500	2	1.21	124728934500	599865	71.93	207500	210000	206500	268000	145000	206500	207928.66	39.13	0	-16505	215166	210832	208666	204332	202166	209750	203250	11580	61500	5000	156940	500	1	209416191	437680	4.79	0.61	12	0.29	43589.00	341739.00	299500	20240628	-30.22	179800	20240122	16.24	227000	-7.93	20250110	206500	1.21	20250122	299500	-30.22	20240628	179800	16.24	20240122	0.30	N	005380	5000	11579 억	81934664	N	N	671	N	N
21	20250122	130208	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	207500	1000	2	0.48	89084864500	428857	51.42	207500	209000	206500	268000	145000	206500	207726.65	39.13	0	-95691	215166	210832	208666	204332	202166	209750	203250	11580	61500	5000	156940	500	1	209416191	434539	4.76	0.61	12	0.20	43589.00	341739.00	299500	20240628	-30.72	179800	20240122	15.41	227000	-8.59	20250110	206500	0.48	20250122	299500	-30.72	20240628	179800	15.41	20240122	0.30	N	005380	5000	11579 억	81934664	N	N	671	N	N
22	20250122	120207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	208000	1500	2	0.73	74690708000	359633	43.12	207500	209000	206500	268000	145000	206500	207686.35	39.13	0	-82562	215166	210832	208666	204332	202166	209750	203250	11580	61500	5000	156940	500	1	209416191	435586	4.77	0.61	12	0.17	43589.00	341739.00	299500	20240628	-30.55	179800	20240122	15.68	227000	-8.37	20250110	206500	0.73	20250122	299500	-30.55	20240628	179800	15.68	20240122	0.30	N	005380	5000	11579 억	81934664	N	N	671	N	N
23	20250122	110207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	208000	1500	2	0.73	60844213000	293001	35.13	207500	209000	206500	268000	145000	206500	207659.24	39.13	0	-58114	215166	210832	208666	204332	202166	209750	203250	11580	61500	5000	156940	500	1	209416191	435586	4.77	0.61	12	0.14	43589.00	341739.00	299500	20240628	-30.55	179800	20240122	15.68	227000	-8.37	20250110	206500	0.73	20250122	299500	-30.55	20240628	179800	15.68	20240122	0.30	N	005380	5000	11579 억	81934664	N	N	671	N	N
24	20250122	100207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	207500	1000	2	0.48	36535985000	176184	21.13	207500	209000	206500	268000	145000	206500	207374.68	39.13	0	-45066	215166	210832	208666	204332	202166	209750	203250	11580	61500	5000	156940	500	1	209416191	434539	4.76	0.61	12	0.08	43589.00	341739.00	299500	20240628	-30.72	179800	20240122	15.41	227000	-8.59	20250110	206500	0.48	20250122	299500	-30.72	20240628	179800	15.41	20240122	0.30	N	005380	5000	11579 억	81934664	N	N	671	N	N
25	20250122	090208	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	208500	2000	2	0.97	6488491500	31217	3.74	207500	209000	207000	268000	145000	206500	207856.96	39.13	0	2726	215166	210832	208666	204332	202166	209750	203250	11580	61500	5000	156940	500	1	209416191	436633	4.78	0.61	12	0.01	43589.00	341739.00	299500	20240628	-30.38	179800	20240122	15.96	227000	-8.15	20250110	206500	0.97	20250121	299500	-30.38	20240628	179800	15.96	20240122	0.30	N	005380	5000	11579 억	81934664	N	N	671	N	N
26	20250121	160207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	206500	-2000	5	-0.96	172802250500	827574	144.89	210500	213000	206500	271000	146000	208500	208810.22	39.27	0	-14005	213833	211166	209333	206666	204833	210250	205750	11580	62500	5000	158460	500	1	209416191	432444	4.74	0.60	12	0.40	43589.00	341739.00	299500	20240628	-31.05	179800	20240122	14.85	227000	-9.03	20250110	206500	0.00	20250121	299500	-31.05	20240628	179800	14.85	20240122	0.28	N	005380	5000	11579 억	82227912	N	N	671	N	N
27	20250121	150207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	207500	-1000	5	-0.48	131397916000	627459	109.85	210500	213000	207000	271000	146000	208500	209413.38	39.27	0	-45254	213833	211166	209333	206666	204833	210250	205750	11580	62500	5000	158460	500	1	209416191	434539	4.76	0.61	12	0.30	43589.00	341739.00	299500	20240628	-30.72	179800	20240122	15.41	227000	-8.59	20250110	207000	0.24	20250121	299500	-30.72	20240628	179800	15.41	20240122	0.28	N	005380	5000	11579 억	82227912	N	N	246	N	N
28	20250121	140207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	208500	0	3	0.00	115517562000	551122	96.49	210500	213000	207000	271000	146000	208500	209605.20	39.27	0	-35765	213833	211166	209333	206666	204833	210250	205750	11580	62500	5000	158460	500	1	209416191	436633	4.78	0.61	12	0.26	43589.00	341739.00	299500	20240628	-30.38	179800	20240122	15.96	227000	-8.15	20250110	207000	0.72	20250121	299500	-30.38	20240628	179800	15.96	20240122	0.28	N	005380	5000	11579 억	82227912	N	N	246	N	N
29	20250121	130207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	209000	500	2	0.24	97599558500	465229	81.45	210500	213000	207000	271000	146000	208500	209789.41	39.27	0	-16450	213833	211166	209333	206666	204833	210250	205750	11580	62500	5000	158460	500	1	209416191	437680	4.79	0.61	12	0.22	43589.00	341739.00	299500	20240628	-30.22	179800	20240122	16.24	227000	-7.93	20250110	207000	0.97	20250121	299500	-30.22	20240628	179800	16.24	20240122	0.28	N	005380	5000	11579 억	82227912	N	N	246	N	N
30	20250121	120207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	208500	0	3	0.00	87686626500	417880	73.16	210500	213000	207000	271000	146000	208500	209838.24	39.27	0	-10543	213833	211166	209333	206666	204833	210250	205750	11580	62500	5000	158460	500	1	209416191	436633	4.78	0.61	12	0.20	43589.00	341739.00	299500	20240628	-30.38	179800	20240122	15.96	227000	-8.15	20250110	207000	0.72	20250121	299500	-30.38	20240628	179800	15.96	20240122	0.28	N	005380	5000	11579 억	82227912	N	N	246	N	N
31	20250121	110201	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	208500	0	3	0.00	74879375500	356513	62.42	210500	213000	207000	271000	146000	208500	210034.52	39.27	0	-13783	213833	211166	209333	206666	204833	210250	205750	11580	62500	5000	158460	500	1	209416191	436633	4.78	0.61	12	0.17	43589.00	341739.00	299500	20240628	-30.38	179800	20240122	15.96	227000	-8.15	20250110	207000	0.72	20250121	299500	-30.38	20240628	179800	15.96	20240122	0.28	N	005380	5000	11579 억	82227912	N	N	246	N	N
32	20250121	100159	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	207500	-1000	5	-0.48	58162233500	276264	48.37	210500	213000	207000	271000	146000	208500	210534.53	39.27	0	-18	213833	211166	209333	206666	204833	210250	205750	11580	62500	5000	158460	500	1	209416191	434539	4.76	0.61	12	0.13	43589.00	341739.00	299500	20240628	-30.72	179800	20240122	15.41	227000	-8.59	20250110	207000	0.24	20250121	299500	-30.72	20240628	179800	15.41	20240122	0.28	N	005380	5000	11579 억	82227912	N	N	246	N	N
33	20250121	090208	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212000	3500	2	1.68	9175997500	43380	7.59	210500	213000	210000	271000	146000	208500	211556.43	39.27	0	13174	213833	211166	209333	206666	204833	210250	205750	11580	62500	5000	158460	500	1	209416191	443962	4.86	0.62	12	0.02	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	227000	-6.61	20250110	207000	2.42	20250106	299500	-29.22	20240628	179800	17.91	20240122	0.28	N	005380	5000	11579 억	82227912	N	N	246	N	N
34	20250120	160206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	208500	-3000	5	-1.42	118960130500	568319	69.83	211000	212000	207500	274500	148500	211500	209319.81	39.40	0	13606	220500	216000	213500	209000	206500	214750	207750	11580	63000	5000	160740	500	1	209416191	436633	4.78	0.61	12	0.27	43589.00	341739.00	299500	20240628	-30.38	179800	20240122	15.96	227000	-8.15	20250110	207000	0.72	20250106	299500	-30.38	20240628	179800	15.96	20240122	0.28	N	005380	5000	11579 억	82514162	N	N	246	N	N
35	20250120	150208	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	208500	-3000	5	-1.42	103501564500	494176	60.72	211000	212000	207500	274500	148500	211500	209441.33	39.40	0	-6626	220500	216000	213500	209000	206500	214750	207750	11580	63000	5000	160740	500	1	209416191	436633	4.78	0.61	12	0.24	43589.00	341739.00	299500	20240628	-30.38	179800	20240122	15.96	227000	-8.15	20250110	207000	0.72	20250106	299500	-30.38	20240628	179800	15.96	20240122	0.28	N	005380	5000	11579 억	82514162	N	N	2230	N	N
36	20250120	140207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	208500	-3000	5	-1.42	81729209000	389685	47.88	211000	212000	207500	274500	148500	211500	209729.96	39.40	0	8742	220500	216000	213500	209000	206500	214750	207750	11580	63000	5000	160740	500	1	209416191	436633	4.78	0.61	12	0.19	43589.00	341739.00	299500	20240628	-30.38	179800	20240122	15.96	227000	-8.15	20250110	207000	0.72	20250106	299500	-30.38	20240628	179800	15.96	20240122	0.28	N	005380	5000	11579 억	82514162	N	N	2230	N	N
37	20250120	130206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	209500	-2000	5	-0.95	67944123500	323690	39.77	211000	212000	207500	274500	148500	211500	209903.28	39.40	0	21443	220500	216000	213500	209000	206500	214750	207750	11580	63000	5000	160740	500	1	209416191	438727	4.81	0.61	12	0.15	43589.00	341739.00	299500	20240628	-30.05	179800	20240122	16.52	227000	-7.71	20250110	207000	1.21	20250106	299500	-30.05	20240628	179800	16.52	20240122	0.28	N	005380	5000	11579 억	82514162	N	N	2230	N	N
38	20250120	120207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	209000	-2500	5	-1.18	58365581500	277881	34.15	211000	212000	207500	274500	148500	211500	210036.29	39.40	0	18152	220500	216000	213500	209000	206500	214750	207750	11580	63000	5000	160740	500	1	209416191	437680	4.79	0.61	12	0.13	43589.00	341739.00	299500	20240628	-30.22	179800	20240122	16.24	227000	-7.93	20250110	207000	0.97	20250106	299500	-30.22	20240628	179800	16.24	20240122	0.28	N	005380	5000	11579 억	82514162	N	N	2230	N	N
39	20250120	110207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	210000	-1500	5	-0.71	51241203500	243839	29.96	211000	212000	207500	274500	148500	211500	210141.74	39.40	0	17611	220500	216000	213500	209000	206500	214750	207750	11580	63000	5000	160740	500	1	209416191	439774	4.82	0.61	12	0.12	43589.00	341739.00	299500	20240628	-29.88	179800	20240122	16.80	227000	-7.49	20250110	207000	1.45	20250106	299500	-29.88	20240628	179800	16.80	20240122	0.28	N	005380	5000	11579 억	82514162	N	N	2230	N	N
40	20250120	100207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	210500	-1000	5	-0.47	33580805500	159707	19.62	211000	212000	207500	274500	148500	211500	210262.51	39.40	0	6276	220500	216000	213500	209000	206500	214750	207750	11580	63000	5000	160740	500	1	209416191	440821	4.83	0.62	12	0.08	43589.00	341739.00	299500	20240628	-29.72	179800	20240122	17.07	227000	-7.27	20250110	207000	1.69	20250106	299500	-29.72	20240628	179800	17.07	20240122	0.28	N	005380	5000	11579 억	82514162	N	N	2230	N	N
41	20250120	090207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	209500	-2000	5	-0.95	6730036500	31991	3.93	211000	211000	209000	274500	148500	211500	210360.99	39.40	0	-6855	220500	216000	213500	209000	206500	214750	207750	11580	63000	5000	160740	500	1	209416191	438727	4.81	0.61	12	0.02	43589.00	341739.00	299500	20240628	-30.05	179800	20240122	16.52	227000	-7.71	20250110	207000	1.21	20250106	299500	-30.05	20240628	179800	16.52	20240122	0.28	N	005380	5000	11579 억	82514162	N	N	2230	N	N
42	20250117	160206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	211500	-7500	5	-3.42	170491733500	800282	183.84	217500	218000	211000	284500	153500	219000	213045.10	39.49	0	-123790	226333	222666	220333	216666	214333	221500	215500	11580	65500	5000	166440	500	1	209416191	442915	4.85	0.62	12	0.38	43589.00	341739.00	299500	20240628	-29.38	179800	20240122	17.63	227000	-6.83	20250110	207000	2.17	20250106	299500	-29.38	20240628	179800	17.63	20240122	0.27	N	005380	5000	11579 억	82698030	N	N	2229	N	N
43	20250117	150206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212500	-6500	5	-2.97	139270198500	652728	149.94	217500	218000	211500	284500	153500	219000	213364.50	39.49	0	-87315	226333	222666	220333	216666	214333	221500	215500	11580	65500	5000	166440	500	1	209416191	445009	4.88	0.62	12	0.31	43589.00	341739.00	299500	20240628	-29.05	179800	20240122	18.19	227000	-6.39	20250110	207000	2.66	20250106	299500	-29.05	20240628	179800	18.19	20240122	0.27	N	005380	5000	11579 억	82698030	N	N	972	N	N
44	20250117	140207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212000	-7000	5	-3.20	119520696500	559562	128.54	217500	218000	212000	284500	153500	219000	213594.79	39.49	0	-74443	226333	222666	220333	216666	214333	221500	215500	11580	65500	5000	166440	500	1	209416191	443962	4.86	0.62	12	0.27	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	227000	-6.61	20250110	207000	2.42	20250106	299500	-29.22	20240628	179800	17.91	20240122	0.27	N	005380	5000	11579 억	82698030	N	N	972	N	N
45	20250117	130206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	213000	-6000	5	-2.74	100626112000	470548	108.09	217500	218000	212000	284500	153500	219000	213846.41	39.49	0	-57106	226333	222666	220333	216666	214333	221500	215500	11580	65500	5000	166440	500	1	209416191	446056	4.89	0.62	12	0.22	43589.00	341739.00	299500	20240628	-28.88	179800	20240122	18.46	227000	-6.17	20250110	207000	2.90	20250106	299500	-28.88	20240628	179800	18.46	20240122	0.27	N	005380	5000	11579 억	82698030	N	N	972	N	N
46	20250117	120207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	213500	-5500	5	-2.51	71965003500	335741	77.13	217500	218000	212500	284500	153500	219000	214343.79	39.49	0	-62832	226333	222666	220333	216666	214333	221500	215500	11580	65500	5000	166440	500	1	209416191	447104	4.90	0.62	12	0.16	43589.00	341739.00	299500	20240628	-28.71	179800	20240122	18.74	227000	-5.95	20250110	207000	3.14	20250106	299500	-28.71	20240628	179800	18.74	20240122	0.27	N	005380	5000	11579 억	82698030	N	N	972	N	N
47	20250117	110206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	213000	-6000	5	-2.74	59918093000	279285	64.16	217500	218000	212500	284500	153500	219000	214537.58	39.49	0	-50485	226333	222666	220333	216666	214333	221500	215500	11580	65500	5000	166440	500	1	209416191	446056	4.89	0.62	12	0.13	43589.00	341739.00	299500	20240628	-28.88	179800	20240122	18.46	227000	-6.17	20250110	207000	2.90	20250106	299500	-28.88	20240628	179800	18.46	20240122	0.27	N	005380	5000	11579 억	82698030	N	N	972	N	N
48	20250117	100206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	214000	-5000	5	-2.28	36915613000	171445	39.38	217500	218000	214000	284500	153500	219000	215315.80	39.49	0	-28091	226333	222666	220333	216666	214333	221500	215500	11580	65500	5000	166440	500	1	209416191	448151	4.91	0.63	12	0.08	43589.00	341739.00	299500	20240628	-28.55	179800	20240122	19.02	227000	-5.73	20250110	207000	3.38	20250106	299500	-28.55	20240628	179800	19.02	20240122	0.27	N	005380	5000	11579 억	82698030	N	N	972	N	N
49	20250117	090207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	217000	-2000	5	-0.91	4067830000	18722	4.30	217500	218000	216500	284500	153500	219000	217255.27	39.49	0	-2366	226333	222666	220333	216666	214333	221500	215500	11580	65500	5000	166440	500	1	209416191	454433	4.98	0.63	12	0.01	43589.00	341739.00	299500	20240628	-27.55	179800	20240122	20.69	227000	-4.41	20250110	207000	4.83	20250106	299500	-27.55	20240628	179800	20.69	20240122	0.27	N	005380	5000	11579 억	82698030	N	N	972	N	N
50	20250116	160206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	219000	-1500	5	-0.68	95011327500	431534	87.55	223000	224000	218000	286500	154500	220500	220173.21	39.53	0	-125081	225166	222832	221666	219332	218166	222250	218750	11580	66000	5000	167580	500	1	209416191	458621	5.02	0.64	12	0.21	43589.00	341739.00	299500	20240628	-26.88	179800	20240122	21.80	227000	-3.52	20250110	207000	5.80	20250106	299500	-26.88	20240628	179800	21.80	20240122	0.26	N	005380	5000	11579 억	82792102	N	N	972	N	N
51	20250116	150159	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	218500	-2000	5	-0.91	82617169500	374928	76.06	223000	224000	218000	286500	154500	220500	220354.76	39.53	0	-118763	225166	222832	221666	219332	218166	222250	218750	11580	66000	5000	167580	500	1	209416191	457574	5.01	0.64	12	0.18	43589.00	341739.00	299500	20240628	-27.05	179800	20240122	21.52	227000	-3.74	20250110	207000	5.56	20250106	299500	-27.05	20240628	179800	21.52	20240122	0.26	N	005380	5000	11579 억	82792102	N	N	1854	N	N
52	20250116	140206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	219500	-1000	5	-0.45	64864946500	293647	59.57	223000	224000	219000	286500	154500	220500	220894.29	39.53	0	-96749	225166	222832	221666	219332	218166	222250	218750	11580	66000	5000	167580	500	1	209416191	459669	5.04	0.64	12	0.14	43589.00	341739.00	299500	20240628	-26.71	179800	20240122	22.08	227000	-3.30	20250110	207000	6.04	20250106	299500	-26.71	20240628	179800	22.08	20240122	0.26	N	005380	5000	11579 억	82792102	N	N	1854	N	N
53	20250116	130206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	219500	-1000	5	-0.45	54023733500	244226	49.55	223000	224000	219000	286500	154500	220500	221203.86	39.53	0	-69479	225166	222832	221666	219332	218166	222250	218750	11580	66000	5000	167580	500	1	209416191	459669	5.04	0.64	12	0.12	43589.00	341739.00	299500	20240628	-26.71	179800	20240122	22.08	227000	-3.30	20250110	207000	6.04	20250106	299500	-26.71	20240628	179800	22.08	20240122	0.26	N	005380	5000	11579 억	82792102	N	N	1854	N	N
54	20250116	120206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	220000	-500	5	-0.23	48330826000	218309	44.29	223000	224000	219000	286500	154500	220500	221387.24	39.53	0	-63473	225166	222832	221666	219332	218166	222250	218750	11580	66000	5000	167580	500	1	209416191	460716	5.05	0.64	12	0.10	43589.00	341739.00	299500	20240628	-26.54	179800	20240122	22.36	227000	-3.08	20250110	207000	6.28	20250106	299500	-26.54	20240628	179800	22.36	20240122	0.26	N	005380	5000	11579 억	82792102	N	N	1854	N	N
55	20250116	110206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	220500	0	3	0.00	36224757000	163226	33.11	223000	224000	220000	286500	154500	220500	221930.07	39.53	0	-40811	225166	222832	221666	219332	218166	222250	218750	11580	66000	5000	167580	500	1	209416191	461763	5.06	0.65	12	0.08	43589.00	341739.00	299500	20240628	-26.38	179800	20240122	22.64	227000	-2.86	20250110	207000	6.52	20250106	299500	-26.38	20240628	179800	22.64	20240122	0.26	N	005380	5000	11579 억	82792102	N	N	1854	N	N
56	20250116	100206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	221500	1000	2	0.45	20191172500	90668	18.39	223000	224000	221500	286500	154500	220500	222693.48	39.53	0	-2539	225166	222832	221666	219332	218166	222250	218750	11580	66000	5000	167580	500	1	209416191	463857	5.08	0.65	12	0.04	43589.00	341739.00	299500	20240628	-26.04	179800	20240122	23.19	227000	-2.42	20250110	207000	7.00	20250106	299500	-26.04	20240628	179800	23.19	20240122	0.26	N	005380	5000	11579 억	82792102	N	N	1854	N	N
57	20250116	090206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	224000	3500	2	1.59	4798507000	21487	4.36	223000	224000	223000	286500	154500	220500	223321.40	39.53	0	6675	225166	222832	221666	219332	218166	222250	218750	11580	66000	5000	167580	500	1	209416191	469092	5.14	0.66	12	0.01	43589.00	341739.00	299500	20240628	-25.21	179800	20240122	24.58	227000	-1.32	20250110	207000	8.21	20250106	299500	-25.21	20240628	179800	24.58	20240122	0.26	N	005380	5000	11579 억	82792102	N	N	1854	N	N
58	20250115	160206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	220500	-1500	5	-0.68	108120330500	488275	89.12	222000	224000	220500	288500	155500	222000	221433.91	39.55	0	-161598	227000	224500	222000	219500	217000	225750	220750	11580	66500	5000	168720	500	1	209416191	461763	5.06	0.65	12	0.23	43589.00	341739.00	299500	20240628	-26.38	179800	20240122	22.64	227000	-2.86	20250110	207000	6.52	20250106	299500	-26.38	20240628	179800	22.64	20240122	0.25	N	005380	5000	11579 억	82822678	N	N	1854	N	N
59	20250115	150207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	221000	-1000	5	-0.45	95102648000	429305	78.36	222000	224000	220500	288500	155500	222000	221526.80	39.55	0	-146121	227000	224500	222000	219500	217000	225750	220750	11580	66500	5000	168720	500	1	209416191	462810	5.07	0.65	12	0.21	43589.00	341739.00	299500	20240628	-26.21	179800	20240122	22.91	227000	-2.64	20250110	207000	6.76	20250106	299500	-26.21	20240628	179800	22.91	20240122	0.25	N	005380	5000	11579 억	82822678	N	N	852	N	N
60	20250115	140207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	221000	-1000	5	-0.45	79415644000	358411	65.42	222000	224000	220500	288500	155500	222000	221576.81	39.55	0	-123997	227000	224500	222000	219500	217000	225750	220750	11580	66500	5000	168720	500	1	209416191	462810	5.07	0.65	12	0.17	43589.00	341739.00	299500	20240628	-26.21	179800	20240122	22.91	227000	-2.64	20250110	207000	6.76	20250106	299500	-26.21	20240628	179800	22.91	20240122	0.25	N	005380	5000	11579 억	82822678	N	N	852	N	N
61	20250115	130206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	221500	-500	5	-0.23	63922021500	288555	52.67	222000	224000	220500	288500	155500	222000	221524.27	39.55	0	-99553	227000	224500	222000	219500	217000	225750	220750	11580	66500	5000	168720	500	1	209416191	463857	5.08	0.65	12	0.14	43589.00	341739.00	299500	20240628	-26.04	179800	20240122	23.19	227000	-2.42	20250110	207000	7.00	20250106	299500	-26.04	20240628	179800	23.19	20240122	0.25	N	005380	5000	11579 억	82822678	N	N	852	N	N
62	20250115	120207	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	221500	-500	5	-0.23	57221394000	258254	47.14	222000	224000	220500	288500	155500	222000	221569.91	39.55	0	-91937	227000	224500	222000	219500	217000	225750	220750	11580	66500	5000	168720	500	1	209416191	463857	5.08	0.65	12	0.12	43589.00	341739.00	299500	20240628	-26.04	179800	20240122	23.19	227000	-2.42	20250110	207000	7.00	20250106	299500	-26.04	20240628	179800	23.19	20240122	0.25	N	005380	5000	11579 억	82822678	N	N	852	N	N
63	20250115	110206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	221000	-1000	5	-0.45	42676290000	192510	35.14	222000	224000	220500	288500	155500	222000	221683.20	39.55	0	-66918	227000	224500	222000	219500	217000	225750	220750	11580	66500	5000	168720	500	1	209416191	462810	5.07	0.65	12	0.09	43589.00	341739.00	299500	20240628	-26.21	179800	20240122	22.91	227000	-2.64	20250110	207000	6.76	20250106	299500	-26.21	20240628	179800	22.91	20240122	0.25	N	005380	5000	11579 억	82822678	N	N	852	N	N
64	20250115	100206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	221000	-1000	5	-0.45	24448532500	110118	20.10	222000	224000	220500	288500	155500	222000	222021.25	39.55	0	-32688	227000	224500	222000	219500	217000	225750	220750	11580	66500	5000	168720	500	1	209416191	462810	5.07	0.65	12	0.05	43589.00	341739.00	299500	20240628	-26.21	179800	20240122	22.91	227000	-2.64	20250110	207000	6.76	20250106	299500	-26.21	20240628	179800	22.91	20240122	0.25	N	005380	5000	11579 억	82822678	N	N	852	N	N
65	20250115	090206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	222500	500	2	0.23	2156316000	9700	1.77	222000	223000	222000	288500	155500	222000	222306.40	39.55	0	-3575	227000	224500	222000	219500	217000	225750	220750	11580	66500	5000	168720	500	1	209416191	465951	5.10	0.65	12	0.00	43589.00	341739.00	299500	20240628	-25.71	179800	20240122	23.75	227000	-1.98	20250110	207000	7.49	20250106	299500	-25.71	20240628	179800	23.75	20240122	0.25	N	005380	5000	11579 억	82822678	N	N	852	N	N
66	20250114	160204	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	222000	2000	2	0.91	120862185500	544451	62.75	221000	224500	219500	286000	154000	220000	221989.13	39.54	0	-54350	229000	224500	221500	217000	214000	223000	215500	11580	66000	5000	167200	500	1	209416191	464904	5.09	0.65	12	0.26	43589.00	341739.00	299500	20240628	-25.88	179800	20240122	23.47	227000	-2.20	20250110	207000	7.25	20250106	299500	-25.88	20240628	179800	23.47	20240122	0.26	N	005380	5000	11579 억	82799966	N	N	852	N	N
67	20250114	150205	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	222500	2500	2	1.14	112548100500	507032	58.44	221000	224500	219500	286000	154000	220000	221974.40	39.54	0	-48441	229000	224500	221500	217000	214000	223000	215500	11580	66000	5000	167200	500	1	209416191	465951	5.10	0.65	12	0.24	43589.00	341739.00	299500	20240628	-25.71	179800	20240122	23.75	227000	-1.98	20250110	207000	7.49	20250106	299500	-25.71	20240628	179800	23.75	20240122	0.26	N	005380	5000	11579 억	82799966	N	N	5444	N	N
68	20250114	140205	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	222000	2000	2	0.91	99439596000	448087	51.65	221000	224500	219500	286000	154000	220000	221920.34	39.54	0	-36198	229000	224500	221500	217000	214000	223000	215500	11580	66000	5000	167200	500	1	209416191	464904	5.09	0.65	12	0.21	43589.00	341739.00	299500	20240628	-25.88	179800	20240122	23.47	227000	-2.20	20250110	207000	7.25	20250106	299500	-25.88	20240628	179800	23.47	20240122	0.26	N	005380	5000	11579 억	82799966	N	N	5444	N	N
69	20250114	130206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	223000	3000	2	1.36	82199084000	370671	42.72	221000	224500	219500	286000	154000	220000	221757.59	39.54	0	-9839	229000	224500	221500	217000	214000	223000	215500	11580	66000	5000	167200	500	1	209416191	466998	5.12	0.65	12	0.18	43589.00	341739.00	299500	20240628	-25.54	179800	20240122	24.03	227000	-1.76	20250110	207000	7.73	20250106	299500	-25.54	20240628	179800	24.03	20240122	0.26	N	005380	5000	11579 억	82799966	N	N	5444	N	N
70	20250114	120205	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	222000	2000	2	0.91	57439278500	259804	29.94	221000	223000	219500	286000	154000	220000	221087.02	39.54	0	-8759	229000	224500	221500	217000	214000	223000	215500	11580	66000	5000	167200	500	1	209416191	464904	5.09	0.65	12	0.12	43589.00	341739.00	299500	20240628	-25.88	179800	20240122	23.47	227000	-2.20	20250110	207000	7.25	20250106	299500	-25.88	20240628	179800	23.47	20240122	0.26	N	005380	5000	11579 억	82799966	N	N	5444	N	N
71	20250114	110206	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	221000	1000	2	0.45	33997932000	154226	17.78	221000	221500	219500	286000	154000	220000	220442.32	39.54	0	-10384	229000	224500	221500	217000	214000	223000	215500	11580	66000	5000	167200	500	1	209416191	462810	5.07	0.65	12	0.07	43589.00	341739.00	299500	20240628	-26.21	179800	20240122	22.91	227000	-2.64	20250110	207000	6.76	20250106	299500	-26.21	20240628	179800	22.91	20240122	0.26	N	005380	5000	11579 억	82799966	N	N	5444	N	N
72	20250114	100205	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	220500	500	2	0.23	20259743500	91809	10.58	221000	221500	220000	286000	154000	220000	220672.83	39.54	0	-8908	229000	224500	221500	217000	214000	223000	215500	11580	66000	5000	167200	500	1	209416191	461763	5.06	0.65	12	0.04	43589.00	341739.00	299500	20240628	-26.38	179800	20240122	22.64	227000	-2.86	20250110	207000	6.52	20250106	299500	-26.38	20240628	179800	22.64	20240122	0.26	N	005380	5000	11579 억	82799966	N	N	5444	N	N
73	20250114	090205	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	220500	500	2	0.23	3490067500	15807	1.82	221000	221500	220000	286000	154000	220000	220793.18	39.54	0	-4794	229000	224500	221500	217000	214000	223000	215500	11580	66000	5000	167200	500	1	209416191	461763	5.06	0.65	12	0.01	43589.00	341739.00	299500	20240628	-26.38	179800	20240122	22.64	227000	-2.86	20250110	207000	6.52	20250106	299500	-26.38	20240628	179800	22.64	20240122	0.26	N	005380	5000	11579 억	82799966	N	N	5444	N	N
74	20250113	160204	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	220000	-6000	5	-2.65	190925385000	864624	44.30	225500	226000	218500	293500	158500	226000	220815.38	39.64	0	-238435	234666	230332	222666	218332	210666	232500	220500	11580	67500	5000	171760	500	1	209416191	460716	5.05	0.64	12	0.41	43589.00	341739.00	299500	20240628	-26.54	179800	20240122	22.36	227000	-3.08	20250110	207000	6.28	20250106	299500	-26.54	20240628	179800	22.36	20240122	0.25	N	005380	5000	11579 억	83003729	N	N	5444	N	N
75	20250113	150205	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	220000	-6000	5	-2.65	170653278500	772425	39.57	225500	226000	218500	293500	158500	226000	220927.02	39.64	0	-230338	234666	230332	222666	218332	210666	232500	220500	11580	67500	5000	171760	500	1	209416191	460716	5.05	0.64	12	0.37	43589.00	341739.00	299500	20240628	-26.54	179800	20240122	22.36	227000	-3.08	20250110	207000	6.28	20250106	299500	-26.54	20240628	179800	22.36	20240122	0.25	N	005380	5000	11579 억	83003729	N	N	12278	N	N
76	20250113	140203	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	221000	-5000	5	-2.21	150053105500	679006	34.79	225500	226000	218500	293500	158500	226000	220983.94	39.64	0	-224947	234666	230332	222666	218332	210666	232500	220500	11580	67500	5000	171760	500	1	209416191	462810	5.07	0.65	12	0.32	43589.00	341739.00	299500	20240628	-26.21	179800	20240122	22.91	227000	-2.64	20250110	207000	6.76	20250106	299500	-26.21	20240628	179800	22.91	20240122	0.25	N	005380	5000	11579 억	83003729	N	N	12278	N	N
77	20250113	130202	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	219500	-6500	5	-2.88	133835362000	605385	31.02	225500	226000	218500	293500	158500	226000	221068.81	39.64	0	-217088	234666	230332	222666	218332	210666	232500	220500	11580	67500	5000	171760	500	1	209416191	459669	5.04	0.64	12	0.29	43589.00	341739.00	299500	20240628	-26.71	179800	20240122	22.08	227000	-3.30	20250110	207000	6.04	20250106	299500	-26.71	20240628	179800	22.08	20240122	0.25	N	005380	5000	11579 억	83003729	N	N	12278	N	N
78	20250113	120203	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	219500	-6500	5	-2.88	118529100000	535658	27.44	225500	226000	218500	293500	158500	226000	221271.09	39.64	0	-204497	234666	230332	222666	218332	210666	232500	220500	11580	67500	5000	171760	500	1	209416191	459669	5.04	0.64	12	0.26	43589.00	341739.00	299500	20240628	-26.71	179800	20240122	22.08	227000	-3.30	20250110	207000	6.04	20250106	299500	-26.71	20240628	179800	22.08	20240122	0.25	N	005380	5000	11579 억	83003729	N	N	12278	N	N
79	20250113	110202	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	219500	-6500	5	-2.88	100728035500	454467	23.28	225500	226000	219000	293500	158500	226000	221632.88	39.64	0	-171111	234666	230332	222666	218332	210666	232500	220500	11580	67500	5000	171760	500	1	209416191	459669	5.04	0.64	12	0.22	43589.00	341739.00	299500	20240628	-26.71	179800	20240122	22.08	227000	-3.30	20250110	207000	6.04	20250106	299500	-26.71	20240628	179800	22.08	20240122	0.25	N	005380	5000	11579 억	83003729	N	N	12278	N	N
80	20250113	100202	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	221000	-5000	5	-2.21	71491968000	321587	16.48	225500	226000	220000	293500	158500	226000	222301.44	39.64	0	-91079	234666	230332	222666	218332	210666	232500	220500	11580	67500	5000	171760	500	1	209416191	462810	5.07	0.65	12	0.15	43589.00	341739.00	299500	20240628	-26.21	179800	20240122	22.91	227000	-2.64	20250110	207000	6.76	20250106	299500	-26.21	20240628	179800	22.91	20240122	0.25	N	005380	5000	11579 억	83003729	N	N	12278	N	N
81	20250113	090204	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	225500	-500	5	-0.22	11673601500	51851	2.66	225500	226000	223500	293500	158500	226000	225125.06	39.64	0	-8828	234666	230332	222666	218332	210666	232500	220500	11580	67500	5000	171760	500	1	209416191	472234	5.17	0.66	12	0.02	43589.00	341739.00	299500	20240628	-24.71	179800	20240122	25.42	227000	-0.66	20250110	207000	8.94	20250106	299500	-24.71	20240628	179800	25.42	20240122	0.25	N	005380	5000	11579 억	83003729	N	N	12278	N	N
82	20250110	160201	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	226000	13000	2	6.10	432827129000	1934761	223.28	215000	227000	215000	276500	149500	213000	223707.27	39.40	0	248250	221666	217332	215166	210832	208666	216250	209750	11580	63500	5000	161880	500	1	209416191	473281	5.18	0.66	12	0.92	43589.00	341739.00	299500	20240628	-24.54	179800	20240122	25.70	227000	-0.44	20250110	207000	9.18	20250106	299500	-24.54	20240628	179800	25.70	20240122	0.26	N	005380	5000	11579 억	82519203	N	N	12278	N	N
83	20250110	150202	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	225500	12500	2	5.87	407443470500	1822407	210.31	215000	227000	215000	276500	149500	213000	223574.38	39.40	0	240693	221666	217332	215166	210832	208666	216250	209750	11580	63500	5000	161880	500	1	209416191	472234	5.17	0.66	12	0.87	43589.00	341739.00	299500	20240628	-24.71	179800	20240122	25.42	227000	-0.66	20250110	207000	8.94	20250106	299500	-24.71	20240628	179800	25.42	20240122	0.26	N	005380	5000	11579 억	82519203	N	N	6508	N	N
84	20250110	140201	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	225500	12500	2	5.87	367936777000	1647378	190.11	215000	227000	215000	276500	149500	213000	223346.93	39.40	0	259703	221666	217332	215166	210832	208666	216250	209750	11580	63500	5000	161880	500	1	209416191	472234	5.17	0.66	12	0.79	43589.00	341739.00	299500	20240628	-24.71	179800	20240122	25.42	227000	-0.66	20250110	207000	8.94	20250106	299500	-24.71	20240628	179800	25.42	20240122	0.26	N	005380	5000	11579 억	82519203	N	N	6508	N	N
85	20250110	130202	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	226000	13000	2	6.10	322883449500	1447916	167.09	215000	227000	215000	276500	149500	213000	222998.77	39.40	0	265761	221666	217332	215166	210832	208666	216250	209750	11580	63500	5000	161880	500	1	209416191	473281	5.18	0.66	12	0.69	43589.00	341739.00	299500	20240628	-24.54	179800	20240122	25.70	227000	-0.44	20250110	207000	9.18	20250106	299500	-24.54	20240628	179800	25.70	20240122	0.26	N	005380	5000	11579 억	82519203	N	N	6508	N	N
86	20250110	120201	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	224500	11500	2	5.40	287183851000	1289772	148.84	215000	227000	215000	276500	149500	213000	222662.52	39.40	0	238260	221666	217332	215166	210832	208666	216250	209750	11580	63500	5000	161880	500	1	209416191	470139	5.15	0.66	12	0.62	43589.00	341739.00	299500	20240628	-25.04	179800	20240122	24.86	227000	-1.10	20250110	207000	8.45	20250106	299500	-25.04	20240628	179800	24.86	20240122	0.26	N	005380	5000	11579 억	82519203	N	N	6508	N	N
87	20250110	110201	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	223500	10500	2	4.93	255419079000	1147807	132.46	215000	227000	215000	276500	149500	213000	222527.93	39.40	0	239019	221666	217332	215166	210832	208666	216250	209750	11580	63500	5000	161880	500	1	209416191	468045	5.13	0.65	12	0.55	43589.00	341739.00	299500	20240628	-25.38	179800	20240122	24.30	227000	-1.54	20250110	207000	7.97	20250106	299500	-25.38	20240628	179800	24.30	20240122	0.26	N	005380	5000	11579 억	82519203	N	N	6508	N	N
88	20250110	100202	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	224500	11500	2	5.40	167194717000	755651	87.20	215000	225000	215000	276500	149500	213000	221259.22	39.40	0	214425	221666	217332	215166	210832	208666	216250	209750	11580	63500	5000	161880	500	1	209416191	470139	5.15	0.66	12	0.36	43589.00	341739.00	299500	20240628	-25.04	179800	20240122	24.86	225000	-0.22	20250110	207000	8.45	20250106	299500	-25.04	20240628	179800	24.86	20240122	0.26	N	005380	5000	11579 억	82519203	N	N	6508	N	N
89	20250110	090202	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	223000	10000	2	4.69	23977946500	109673	12.66	215000	223000	215000	276500	149500	213000	218631.47	39.40	0	54846	221666	217332	215166	210832	208666	216250	209750	11580	63500	5000	161880	500	1	209416191	466998	5.12	0.65	12	0.05	43589.00	341739.00	299500	20240628	-25.54	179800	20240122	24.03	223000	0.00	20250110	207000	7.73	20250106	299500	-25.54	20240628	179800	24.03	20240122	0.26	N	005380	5000	11579 억	82519203	N	N	6508	N	N
90	20250109	160201	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	213000	-500	5	-0.23	185417469500	860224	142.56	215000	219500	213000	277500	149500	213500	215549.22	39.35	0	-59709	219166	216332	212666	209832	206166	217750	211250	11580	64000	5000	162260	500	1	209416191	446056	4.89	0.62	12	0.41	43589.00	341739.00	299500	20240628	-28.88	179800	20240122	18.46	219500	-2.96	20250109	207000	2.90	20250106	299500	-28.88	20240628	179800	18.46	20240122	0.26	N	005380	5000	11579 억	82407220	N	N	6508	N	N
91	20250109	150201	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	215000	1500	2	0.70	141006073500	651905	108.04	215000	219500	213500	277500	149500	213500	216299.19	39.35	0	-82604	219166	216332	212666	209832	206166	217750	211250	11580	64000	5000	162260	500	1	209416191	450245	4.93	0.63	12	0.31	43589.00	341739.00	299500	20240628	-28.21	179800	20240122	19.58	219500	-2.05	20250109	207000	3.86	20250106	299500	-28.21	20240628	179800	19.58	20240122	0.26	N	005380	5000	11579 억	82407220	N	N	898	N	N
92	20250109	140202	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	215500	2000	2	0.94	126103685500	582631	96.56	215000	219500	213500	277500	149500	213500	216439.15	39.35	0	-75949	219166	216332	212666	209832	206166	217750	211250	11580	64000	5000	162260	500	1	209416191	451292	4.94	0.63	12	0.28	43589.00	341739.00	299500	20240628	-28.05	179800	20240122	19.86	219500	-1.82	20250109	207000	4.11	20250106	299500	-28.05	20240628	179800	19.86	20240122	0.26	N	005380	5000	11579 억	82407220	N	N	898	N	N
93	20250109	130202	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	216000	2500	2	1.17	104620956500	482826	80.02	215000	219500	213500	277500	149500	213500	216685.65	39.35	0	-44145	219166	216332	212666	209832	206166	217750	211250	11580	64000	5000	162260	500	1	209416191	452339	4.96	0.63	12	0.23	43589.00	341739.00	299500	20240628	-27.88	179800	20240122	20.13	219500	-1.59	20250109	207000	4.35	20250106	299500	-27.88	20240628	179800	20.13	20240122	0.26	N	005380	5000	11579 억	82407220	N	N	898	N	N
94	20250109	120201	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	216000	2500	2	1.17	87763778500	404920	67.11	215000	219500	213500	277500	149500	213500	216744.78	39.35	0	-20035	219166	216332	212666	209832	206166	217750	211250	11580	64000	5000	162260	500	1	209416191	452339	4.96	0.63	12	0.19	43589.00	341739.00	299500	20240628	-27.88	179800	20240122	20.13	219500	-1.59	20250109	207000	4.35	20250106	299500	-27.88	20240628	179800	20.13	20240122	0.26	N	005380	5000	11579 억	82407220	N	N	898	N	N
95	20250109	110201	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	216000	2500	2	1.17	74969826000	345596	57.27	215000	219500	213500	277500	149500	213500	216930.68	39.35	0	-3040	219166	216332	212666	209832	206166	217750	211250	11580	64000	5000	162260	500	1	209416191	452339	4.96	0.63	12	0.17	43589.00	341739.00	299500	20240628	-27.88	179800	20240122	20.13	219500	-1.59	20250109	207000	4.35	20250106	299500	-27.88	20240628	179800	20.13	20240122	0.26	N	005380	5000	11579 억	82407220	N	N	898	N	N
96	20250109	100201	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	215500	2000	2	0.94	55680018000	256311	42.48	215000	219500	213500	277500	149500	213500	217238.50	39.35	0	6711	219166	216332	212666	209832	206166	217750	211250	11580	64000	5000	162260	500	1	209416191	451292	4.94	0.63	12	0.12	43589.00	341739.00	299500	20240628	-28.05	179800	20240122	19.86	219500	-1.82	20250109	207000	4.11	20250106	299500	-28.05	20240628	179800	19.86	20240122	0.26	N	005380	5000	11579 억	82407220	N	N	898	N	N
97	20250109	090202	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	216000	2500	2	1.17	4933148500	22977	3.81	215000	216000	213500	277500	149500	213500	214707.83	39.35	0	-1898	219166	216332	212666	209832	206166	217750	211250	11580	64000	5000	162260	500	1	209416191	452339	4.96	0.63	12	0.01	43589.00	341739.00	299500	20240628	-27.88	179800	20240122	20.13	216000	0.00	20250102	207000	4.35	20250106	299500	-27.88	20240628	179800	20.13	20240122	0.26	N	005380	5000	11579 억	82407220	N	N	898	N	N
98	20250108	160200	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	213500	2500	2	1.18	128095597000	601132	117.42	209500	215500	209000	274000	148000	211000	213089.86	39.32	0	133619	215333	213166	211833	209666	208333	212500	209000	11580	63000	5000	160360	500	1	209416191	447104	4.90	0.62	12	0.29	43589.00	341739.00	299500	20240628	-28.71	179800	20240122	18.74	216000	-1.16	20250102	207000	3.14	20250106	299500	-28.71	20240628	179800	18.74	20240122	0.24	N	005380	5000	11579 억	82344809	N	N	898	N	N
99	20250108	150201	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	214000	3000	2	1.42	115608586500	542672	106.00	209500	215500	209000	274000	148000	211000	213035.92	39.32	0	120652	215333	213166	211833	209666	208333	212500	209000	11580	63000	5000	160360	500	1	209416191	448151	4.91	0.63	12	0.26	43589.00	341739.00	299500	20240628	-28.55	179800	20240122	19.02	216000	-0.93	20250102	207000	3.38	20250106	299500	-28.55	20240628	179800	19.02	20240122	0.24	N	005380	5000	11579 억	82344809	N	N	14306	N	N
100	20250108	140202	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212500	1500	2	0.71	100499193500	471976	92.19	209500	215500	209000	274000	148000	211000	212932.93	39.32	0	114439	215333	213166	211833	209666	208333	212500	209000	11580	63000	5000	160360	500	1	209416191	445009	4.88	0.62	12	0.23	43589.00	341739.00	299500	20240628	-29.05	179800	20240122	18.19	216000	-1.62	20250102	207000	2.66	20250106	299500	-29.05	20240628	179800	18.19	20240122	0.24	N	005380	5000	11579 억	82344809	N	N	14306	N	N
101	20250108	130203	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	214500	3500	2	1.66	89340303500	419779	82.00	209500	215500	209000	274000	148000	211000	212827.09	39.32	0	119923	215333	213166	211833	209666	208333	212500	209000	11580	63000	5000	160360	500	1	209416191	449198	4.92	0.63	12	0.20	43589.00	341739.00	299500	20240628	-28.38	179800	20240122	19.30	216000	-0.69	20250102	207000	3.62	20250106	299500	-28.38	20240628	179800	19.30	20240122	0.24	N	005380	5000	11579 억	82344809	N	N	14306	N	N
102	20250108	120201	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	215000	4000	2	1.90	77611456500	365195	71.33	209500	215500	209000	274000	148000	211000	212520.68	39.32	0	107779	215333	213166	211833	209666	208333	212500	209000	11580	63000	5000	160360	500	1	209416191	450245	4.93	0.63	12	0.17	43589.00	341739.00	299500	20240628	-28.21	179800	20240122	19.58	216000	-0.46	20250102	207000	3.86	20250106	299500	-28.21	20240628	179800	19.58	20240122	0.24	N	005380	5000	11579 억	82344809	N	N	14306	N	N
103	20250108	110201	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	213500	2500	2	1.18	44209143000	209350	40.89	209500	213500	209000	274000	148000	211000	211173.38	39.32	0	35768	215333	213166	211833	209666	208333	212500	209000	11580	63000	5000	160360	500	1	209416191	447104	4.90	0.62	12	0.10	43589.00	341739.00	299500	20240628	-28.71	179800	20240122	18.74	216000	-1.16	20250102	207000	3.14	20250106	299500	-28.71	20240628	179800	18.74	20240122	0.24	N	005380	5000	11579 억	82344809	N	N	14306	N	N
104	20250108	100200	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	209500	-1500	5	-0.71	24504713500	116243	22.71	209500	213000	209000	274000	148000	211000	210805.89	39.32	0	-15337	215333	213166	211833	209666	208333	212500	209000	11580	63000	5000	160360	500	1	209416191	438727	4.81	0.61	12	0.06	43589.00	341739.00	299500	20240628	-30.05	179800	20240122	16.52	216000	-3.01	20250102	207000	1.21	20250106	299500	-30.05	20240628	179800	16.52	20240122	0.24	N	005380	5000	11579 억	82344809	N	N	14306	N	N
105	20250108	090203	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212500	1500	2	0.71	3722254500	17673	3.45	209500	212500	209500	274000	148000	211000	210617.69	39.32	0	-1647	215333	213166	211833	209666	208333	212500	209000	11580	63000	5000	160360	500	1	209416191	445009	4.88	0.62	12	0.01	43589.00	341739.00	299500	20240628	-29.05	179800	20240122	18.19	216000	-1.62	20250102	207000	2.66	20250106	299500	-29.05	20240628	179800	18.19	20240122	0.24	N	005380	5000	11579 억	82344809	N	N	14306	N	N
106	20250107	160200	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	211000	-500	5	-0.24	105741822000	498739	63.75	211500	214000	210500	274500	148500	211500	212019.82	39.35	0	-20376	217166	214332	210666	207832	204166	212500	206000	11580	63000	5000	160740	500	1	209416191	441868	4.84	0.62	12	0.24	43589.00	341739.00	299500	20240628	-29.55	179800	20240122	17.35	216000	-2.31	20250102	207000	1.93	20250106	299500	-29.55	20240628	179800	17.35	20240122	0.24	N	005380	5000	11579 억	82406458	N	N	14306	N	N
107	20250107	150201	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	211500	0	3	0.00	92673958000	436817	55.84	211500	214000	210500	274500	148500	211500	212157.42	39.35	0	-30170	217166	214332	210666	207832	204166	212500	206000	11580	63000	5000	160740	500	1	209416191	442915	4.85	0.62	12	0.21	43589.00	341739.00	299500	20240628	-29.38	179800	20240122	17.63	216000	-2.08	20250102	207000	2.17	20250106	299500	-29.38	20240628	179800	17.63	20240122	0.24	N	005380	5000	11579 억	82406458	N	N	1214	N	N
108	20250107	140159	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	211000	-500	5	-0.24	78393247000	369089	47.18	211500	214000	211000	274500	148500	211500	212396.63	39.35	0	-22258	217166	214332	210666	207832	204166	212500	206000	11580	63000	5000	160740	500	1	209416191	441868	4.84	0.62	12	0.18	43589.00	341739.00	299500	20240628	-29.55	179800	20240122	17.35	216000	-2.31	20250102	207000	1.93	20250106	299500	-29.55	20240628	179800	17.35	20240122	0.24	N	005380	5000	11579 억	82406458	N	N	1214	N	N
109	20250107	130200	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212000	500	2	0.24	66718110000	313912	40.13	211500	214000	211000	274500	148500	211500	212537.66	39.35	0	-10343	217166	214332	210666	207832	204166	212500	206000	11580	63000	5000	160740	500	1	209416191	443962	4.86	0.62	12	0.15	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	216000	-1.85	20250102	207000	2.42	20250106	299500	-29.22	20240628	179800	17.91	20240122	0.24	N	005380	5000	11579 억	82406458	N	N	1214	N	N
110	20250107	120200	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	211500	0	3	0.00	54277684000	255096	32.61	211500	214000	211500	274500	148500	211500	212773.62	39.35	0	-11756	217166	214332	210666	207832	204166	212500	206000	11580	63000	5000	160740	500	1	209416191	442915	4.85	0.62	12	0.12	43589.00	341739.00	299500	20240628	-29.38	179800	20240122	17.63	216000	-2.08	20250102	207000	2.17	20250106	299500	-29.38	20240628	179800	17.63	20240122	0.24	N	005380	5000	11579 억	82406458	N	N	1214	N	N
111	20250107	110159	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	213500	2000	2	0.95	42071558500	197630	25.26	211500	214000	211500	274500	148500	211500	212880.52	39.35	0	3539	217166	214332	210666	207832	204166	212500	206000	11580	63000	5000	160740	500	1	209416191	447104	4.90	0.62	12	0.09	43589.00	341739.00	299500	20240628	-28.71	179800	20240122	18.74	216000	-1.16	20250102	207000	3.14	20250106	299500	-28.71	20240628	179800	18.74	20240122	0.24	N	005380	5000	11579 억	82406458	N	N	1214	N	N
112	20250107	100201	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212500	1000	2	0.47	33849595000	158951	20.32	211500	214000	211500	274500	148500	211500	212956.28	39.35	0	1028	217166	214332	210666	207832	204166	212500	206000	11580	63000	5000	160740	500	1	209416191	445009	4.88	0.62	12	0.08	43589.00	341739.00	299500	20240628	-29.05	179800	20240122	18.19	216000	-1.62	20250102	207000	2.66	20250106	299500	-29.05	20240628	179800	18.19	20240122	0.24	N	005380	5000	11579 억	82406458	N	N	1214	N	N
113	20250107	090201	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	213000	1500	2	0.71	5119695500	24135	3.09	211500	213000	211500	274500	148500	211500	212127.77	39.35	0	-473	217166	214332	210666	207832	204166	212500	206000	11580	63000	5000	160740	500	1	209416191	446056	4.89	0.62	12	0.01	43589.00	341739.00	299500	20240628	-28.88	179800	20240122	18.46	216000	-1.39	20250102	207000	2.90	20250106	299500	-28.88	20240628	179800	18.46	20240122	0.24	N	005380	5000	11579 억	82406458	N	N	1214	N	N
114	20250106	160159	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	211500	-1500	5	-0.70	163171621500	776927	170.34	213000	213500	207000	276500	149500	213000	210019.28	39.45	0	-72175	217000	215000	213000	211000	209000	216000	212000	11580	63500	5000	161880	500	1	209416191	442915	4.85	0.62	12	0.37	43589.00	341739.00	299500	20240628	-29.38	179800	20240122	17.63	216000	-2.08	20250102	207000	2.17	20250106	299500	-29.38	20240628	179800	17.63	20240122	0.24	N	005380	5000	11579 억	82614312	N	N	1214	N	N
115	20250106	150158	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	211000	-2000	5	-0.94	146230558500	696710	152.75	213000	213500	207000	276500	149500	213000	209886.89	39.45	0	-94224	217000	215000	213000	211000	209000	216000	212000	11580	63500	5000	161880	500	1	209416191	441868	4.84	0.62	12	0.33	43589.00	341739.00	299500	20240628	-29.55	179800	20240122	17.35	216000	-2.31	20250102	207000	1.93	20250106	299500	-29.55	20240628	179800	17.35	20240122	0.24	N	005380	5000	11579 억	82614312	N	N	569	N	N
116	20250106	140158	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	210500	-2500	5	-1.17	130116732000	620384	136.02	213000	213500	207000	276500	149500	213000	209735.35	39.45	0	-100360	217000	215000	213000	211000	209000	216000	212000	11580	63500	5000	161880	500	1	209416191	440821	4.83	0.62	12	0.30	43589.00	341739.00	299500	20240628	-29.72	179800	20240122	17.07	216000	-2.55	20250102	207000	1.69	20250106	299500	-29.72	20240628	179800	17.07	20240122	0.24	N	005380	5000	11579 억	82614312	N	N	569	N	N
117	20250106	130158	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	211500	-1500	5	-0.70	113995064500	543888	119.25	213000	213500	207000	276500	149500	213000	209592.37	39.45	0	-96749	217000	215000	213000	211000	209000	216000	212000	11580	63500	5000	161880	500	1	209416191	442915	4.85	0.62	12	0.26	43589.00	341739.00	299500	20240628	-29.38	179800	20240122	17.63	216000	-2.08	20250102	207000	2.17	20250106	299500	-29.38	20240628	179800	17.63	20240122	0.24	N	005380	5000	11579 억	82614312	N	N	569	N	N
118	20250106	120158	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	211000	-2000	5	-0.94	100913614500	481989	105.67	213000	213500	207000	276500	149500	213000	209368.48	39.45	0	-101263	217000	215000	213000	211000	209000	216000	212000	11580	63500	5000	161880	500	1	209416191	441868	4.84	0.62	12	0.23	43589.00	341739.00	299500	20240628	-29.55	179800	20240122	17.35	216000	-2.31	20250102	207000	1.93	20250106	299500	-29.55	20240628	179800	17.35	20240122	0.24	N	005380	5000	11579 억	82614312	N	N	569	N	N
119	20250106	110158	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	210000	-3000	5	-1.41	88495737000	423083	92.76	213000	213500	207000	276500	149500	213000	209167.97	39.45	0	-112302	217000	215000	213000	211000	209000	216000	212000	11580	63500	5000	161880	500	1	209416191	439774	4.82	0.61	12	0.20	43589.00	341739.00	299500	20240628	-29.88	179800	20240122	16.80	216000	-2.78	20250102	207000	1.45	20250106	299500	-29.88	20240628	179800	16.80	20240122	0.24	N	005380	5000	11579 억	82614312	N	N	569	N	N
120	20250106	100157	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	208000	-5000	5	-2.35	65812318500	314989	69.06	213000	213500	207000	276500	149500	213000	208934.19	39.45	0	-113946	217000	215000	213000	211000	209000	216000	212000	11580	63500	5000	161880	500	1	209416191	435586	4.77	0.61	12	0.15	43589.00	341739.00	299500	20240628	-30.55	179800	20240122	15.68	216000	-3.70	20250102	207000	0.48	20250106	299500	-30.55	20240628	179800	15.68	20240122	0.24	N	005380	5000	11579 억	82614312	N	N	569	N	N
121	20250106	090156	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	211000	-2000	5	-0.94	10340961000	48788	10.70	213000	213500	211000	276500	149500	213000	211955.24	39.45	0	-21021	217000	215000	213000	211000	209000	216000	212000	11580	63500	5000	161880	500	1	209416191	441868	4.84	0.62	12	0.02	43589.00	341739.00	299500	20240628	-29.55	179800	20240122	17.35	216000	-2.31	20250102	210500	0.24	20250102	299500	-29.55	20240628	179800	17.35	20240122	0.24	N	005380	5000	11579 억	82614312	N	N	569	N	N
122	20250103	160158	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	213000	1500	2	0.71	97071016000	454612	103.85	211500	215000	211000	274500	148500	211500	213527.07	39.46	0	-18595	218166	214832	212666	209332	207166	213750	208250	11580	63000	5000	160740	500	1	209416191	446056	4.89	0.62	12	0.22	43589.00	341739.00	299500	20240628	-28.88	179800	20240122	18.46	216000	-1.39	20250102	210500	1.19	20250102	299500	-28.88	20240628	179800	18.46	20240122	0.24	N	005380	5000	11579 억	82635460	N	N	569	N	N
123	20250103	150157	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212500	1000	2	0.47	90405137000	423311	96.70	211500	215000	211000	274500	148500	211500	213568.12	39.46	0	-18222	218166	214832	212666	209332	207166	213750	208250	11580	63000	5000	160740	500	1	209416191	445009	4.88	0.62	12	0.20	43589.00	341739.00	299500	20240628	-29.05	179800	20240122	18.19	216000	-1.62	20250102	210500	0.95	20250102	299500	-29.05	20240628	179800	18.19	20240122	0.24	N	005380	5000	11579 억	82635460	N	N	291	N	N
124	20250103	140157	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	213000	1500	2	0.71	74305276000	347537	79.39	211500	215000	211000	274500	148500	211500	213807.28	39.46	0	-7745	218166	214832	212666	209332	207166	213750	208250	11580	63000	5000	160740	500	1	209416191	446056	4.89	0.62	12	0.17	43589.00	341739.00	299500	20240628	-28.88	179800	20240122	18.46	216000	-1.39	20250102	210500	1.19	20250102	299500	-28.88	20240628	179800	18.46	20240122	0.24	N	005380	5000	11579 억	82635460	N	N	291	N	N
125	20250103	130157	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	213500	2000	2	0.95	60493120000	282906	64.62	211500	215000	211000	274500	148500	211500	213830.00	39.46	0	3391	218166	214832	212666	209332	207166	213750	208250	11580	63000	5000	160740	500	1	209416191	447104	4.90	0.62	12	0.14	43589.00	341739.00	299500	20240628	-28.71	179800	20240122	18.74	216000	-1.16	20250102	210500	1.43	20250102	299500	-28.71	20240628	179800	18.74	20240122	0.24	N	005380	5000	11579 억	82635460	N	N	291	N	N
126	20250103	120157	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	214500	3000	2	1.42	48273143000	225790	51.58	211500	215000	211000	274500	148500	211500	213799.57	39.46	0	20109	218166	214832	212666	209332	207166	213750	208250	11580	63000	5000	160740	500	1	209416191	449198	4.92	0.63	12	0.11	43589.00	341739.00	299500	20240628	-28.38	179800	20240122	19.30	216000	-0.69	20250102	210500	1.90	20250102	299500	-28.38	20240628	179800	19.30	20240122	0.24	N	005380	5000	11579 억	82635460	N	N	291	N	N
127	20250103	110158	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	214500	3000	2	1.42	37931443500	177547	40.56	211500	215000	211000	274500	148500	211500	213645.18	39.46	0	19519	218166	214832	212666	209332	207166	213750	208250	11580	63000	5000	160740	500	1	209416191	449198	4.92	0.63	12	0.08	43589.00	341739.00	299500	20240628	-28.38	179800	20240122	19.30	216000	-0.69	20250102	210500	1.90	20250102	299500	-28.38	20240628	179800	19.30	20240122	0.24	N	005380	5000	11579 억	82635460	N	N	291	N	N
128	20250103	100157	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	214000	2500	2	1.18	27586896500	129261	29.53	211500	215000	211000	274500	148500	211500	213424.40	39.46	0	19865	218166	214832	212666	209332	207166	213750	208250	11580	63000	5000	160740	500	1	209416191	448151	4.91	0.63	12	0.06	43589.00	341739.00	299500	20240628	-28.55	179800	20240122	19.02	216000	-0.93	20250102	210500	1.66	20250102	299500	-28.55	20240628	179800	19.02	20240122	0.24	N	005380	5000	11579 억	82635460	N	N	291	N	N
129	20250103	090157	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	213000	1500	2	0.71	2429219500	11461	2.62	211500	213000	211000	274500	148500	211500	211967.02	39.46	0	1373	218166	214832	212666	209332	207166	213750	208250	11580	63000	5000	160740	500	1	209416191	446056	4.89	0.62	12	0.01	43589.00	341739.00	299500	20240628	-28.88	179800	20240122	18.46	216000	-1.39	20250102	210500	1.19	20250102	299500	-28.88	20240628	179800	18.46	20240122	0.24	N	005380	5000	11579 억	82635460	N	N	291	N	N
130	20250102	160157	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	211500	-500	5	-0.24	92311564500	435056	112.20	212000	216000	210500	275500	148500	212000	212184.45	39.47	0	32927	218666	215332	213666	210332	208666	214500	209500	11580	63500	5000	161120	500	1	209416191	442915	4.85	0.62	12	0.21	43589.00	341739.00	299500	20240628	-29.38	179800	20240122	17.63	216000	-2.08	20250102	210500	0.48	20250102	299500	-29.38	20240628	179800	17.63	20240122	0.23	N	005380	5000	11579 억	82659414	N	N	291	N	N
131	20250102	150157	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212000	0	3	0.00	81843148000	385580	99.44	212000	216000	210500	275500	148500	212000	212259.91	39.47	0	25625	218666	215332	213666	210332	208666	214500	209500	11580	63500	5000	161120	500	1	209416191	443962	4.86	0.62	12	0.18	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	216000	-1.85	20250102	210500	0.71	20250102	299500	-29.22	20240628	179800	17.91	20240122	0.23	N	005380	5000	11579 억	82659414	N	N	3519	N	N
132	20250102	140156	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	211500	-500	5	-0.24	66438659000	312863	80.69	212000	216000	210500	275500	148500	212000	212357.17	39.47	0	17013	218666	215332	213666	210332	208666	214500	209500	11580	63500	5000	161120	500	1	209416191	442915	4.85	0.62	12	0.15	43589.00	341739.00	299500	20240628	-29.38	179800	20240122	17.63	216000	-2.08	20250102	210500	0.48	20250102	299500	-29.38	20240628	179800	17.63	20240122	0.23	N	005380	5000	11579 억	82659414	N	N	3519	N	N
133	20250102	130157	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	211500	-500	5	-0.24	51755414500	243391	62.77	212000	216000	210500	275500	148500	212000	212643.39	39.47	0	5865	218666	215332	213666	210332	208666	214500	209500	11580	63500	5000	161120	500	1	209416191	442915	4.85	0.62	12	0.12	43589.00	341739.00	299500	20240628	-29.38	179800	20240122	17.63	216000	-2.08	20250102	210500	0.48	20250102	299500	-29.38	20240628	179800	17.63	20240122	0.23	N	005380	5000	11579 억	82659414	N	N	3519	N	N
134	20250102	120157	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	211500	-500	5	-0.24	41316802000	193996	50.03	212000	216000	211000	275500	148500	212000	212978.18	39.47	0	8143	218666	215332	213666	210332	208666	214500	209500	11580	63500	5000	161120	500	1	209416191	442915	4.85	0.62	12	0.09	43589.00	341739.00	299500	20240628	-29.38	179800	20240122	17.63	216000	-2.08	20250102	211000	0.24	20250102	299500	-29.38	20240628	179800	17.63	20240122	0.23	N	005380	5000	11579 억	82659414	N	N	3519	N	N
135	20250102	110151	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212500	500	2	0.24	25701937000	120282	31.02	212000	216000	212000	275500	148500	212000	213682.27	39.47	0	12535	218666	215332	213666	210332	208666	214500	209500	11580	63500	5000	161120	500	1	209416191	445009	4.88	0.62	12	0.06	43589.00	341739.00	299500	20240628	-29.05	179800	20240122	18.19	216000	-1.62	20250102	212000	0.24	20250102	299500	-29.05	20240628	179800	18.19	20240122	0.23	N	005380	5000	11579 억	82659414	N	N	3519	N	N
136	20250102	100157	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212500	500	2	0.24	2427076500	11429	2.95	212000	213000	212000	275500	148500	212000	212364.90	39.47	0	-1781	218666	215332	213666	210332	208666	214500	209500	11580	63500	5000	161120	500	1	209416191	445009	4.88	0.62	12	0.01	43589.00	341739.00	299500	20240628	-29.05	179800	20240122	18.19	213000	-0.23	20250102	212000	0.24	20250102	299500	-29.05	20240628	179800	18.19	20240122	0.23	N	005380	5000	11579 억	82659414	N	N	3519	N	N
137	20250102	090155	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212000	0	3	0.00	0	0	0.00	0	0	0	275500	148500	212000	0.00	39.47	0	0	218666	215332	213666	210332	208666	214500	209500	11580	63500	5000	161120	500	1	209416191	443962	4.86	0.62	12	0.00	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	0	0.00	0	0	0.00	0	299500	-29.22	20240628	179800	17.91	20240122	0.23	N	005380	5000	11579 억	82659414	N	N	3519	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History