KissMeData/329180/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	161211	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	280000	3500	2	1.27	42426386500	153578	61.48	274000	280000	272500	359000	194000	276500	276250.34	10.26	0	26514	297833	287166	280833	270166	263833	284000	267000	4439	82500	5000	210140	500	1	88773116	248565	39.99	4.36	12	0.17	7001.00	64259.00	371500	20250213	-24.63	110800	20240416	152.71	371500	-24.63	20250213	272500	2.75	20250328	371500	-24.63	20250213	110800	152.71	20240416	0.23	N	329180	5000	4438 억		9110814	N	N	3620	N	00	N
3	20250328	151214	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	277500	1000	2	0.36	34374613750	124775	49.95	274000	279000	272500	359000	194000	276500	275492.80	10.26	0	21839	297833	287166	280833	270166	263833	284000	267000	4439	82500	5000	210140	500	1	88773116	246345	39.64	4.32	12	0.14	7001.00	64259.00	371500	20250213	-25.30	110800	20240416	150.45	371500	-25.30	20250213	272500	1.83	20250328	371500	-25.30	20250213	110800	150.45	20240416	0.23	N	329180	5000	4438 억		9110814	N	N	2768	N	00	N
4	20250328	141218	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	275000	-1500	5	-0.54	25728798000	93375	37.38	274000	279000	272500	359000	194000	276500	275542.68	10.26	0	15729	297833	287166	280833	270166	263833	284000	267000	4439	82500	5000	210140	500	1	88773116	244126	39.28	4.28	12	0.11	7001.00	64259.00	371500	20250213	-25.98	110800	20240416	148.19	371500	-25.98	20250213	272500	0.92	20250328	371500	-25.98	20250213	110800	148.19	20240416	0.23	N	329180	5000	4438 억		9110814	N	N	2768	N	00	N
5	20250328	131212	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	275500	-1000	5	-0.36	22143371750	80326	32.16	274000	279000	272500	359000	194000	276500	275668.80	10.26	0	11720	297833	287166	280833	270166	263833	284000	267000	4439	82500	5000	210140	500	1	88773116	244570	39.35	4.29	12	0.09	7001.00	64259.00	371500	20250213	-25.84	110800	20240416	148.65	371500	-25.84	20250213	272500	1.10	20250328	371500	-25.84	20250213	110800	148.65	20240416	0.23	N	329180	5000	4438 억		9110814	N	N	2768	N	00	N
6	20250328	121213	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	275500	-1000	5	-0.36	19734396750	71567	28.65	274000	279000	272500	359000	194000	276500	275747.16	10.26	0	9559	297833	287166	280833	270166	263833	284000	267000	4439	82500	5000	210140	500	1	88773116	244570	39.35	4.29	12	0.08	7001.00	64259.00	371500	20250213	-25.84	110800	20240416	148.65	371500	-25.84	20250213	272500	1.10	20250328	371500	-25.84	20250213	110800	148.65	20240416	0.23	N	329180	5000	4438 억		9110814	N	N	2768	N	00	N
7	20250328	111208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	274500	-2000	5	-0.72	17068058750	61862	24.77	274000	279000	272500	359000	194000	276500	275905.38	10.26	0	5948	297833	287166	280833	270166	263833	284000	267000	4439	82500	5000	210140	500	1	88773116	243682	39.21	4.27	12	0.07	7001.00	64259.00	371500	20250213	-26.11	110800	20240416	147.74	371500	-26.11	20250213	272500	0.73	20250328	371500	-26.11	20250213	110800	147.74	20240416	0.23	N	329180	5000	4438 억		9110814	N	N	2768	N	00	N
8	20250328	101218	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	277000	500	2	0.18	13268557250	48081	19.25	274000	279000	272500	359000	194000	276500	275962.59	10.26	0	5229	297833	287166	280833	270166	263833	284000	267000	4439	82500	5000	210140	500	1	88773116	245902	39.57	4.31	12	0.05	7001.00	64259.00	371500	20250213	-25.44	110800	20240416	150.00	371500	-25.44	20250213	272500	1.65	20250328	371500	-25.44	20250213	110800	150.00	20240416	0.23	N	329180	5000	4438 억		9110814	N	N	2768	N	00	N
9	20250328	091225	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	277000	500	2	0.18	3940030500	14284	5.72	274000	278500	272500	359000	194000	276500	275835.24	10.26	0	380	297833	287166	280833	270166	263833	284000	267000	4439	82500	5000	210140	500	1	88773116	245902	39.57	4.31	12	0.02	7001.00	64259.00	371500	20250213	-25.44	110800	20240416	150.00	371500	-25.44	20250213	272500	1.65	20250328	371500	-25.44	20250213	110800	150.00	20240416	0.23	N	329180	5000	4438 억		9110814	N	N	2768	N	00	N
10	20250327	162528	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	276500	-11500	5	-3.99	69852196250	249784	156.66	291500	291500	274500	374000	202000	288000	279651.41	10.25	0	49251	294333	291166	285833	282666	277333	292250	283750	4439	86000	5000	218880	500	1	88773116	245458	39.49	4.30	12	0.28	7001.00	64259.00	371500	20250213	-25.57	110800	20240416	149.55	371500	-25.57	20250213	274500	0.73	20250327	371500	-25.57	20250213	110800	149.55	20240416	0.24	N	329180	5000	4438 억		9097969	N	N	2768	N	00	N
11	20250327	151213	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	275500	-12500	5	-4.34	62832345000	224388	140.73	291500	291500	274500	374000	202000	288000	280016.12	10.25	0	37255	294333	291166	285833	282666	277333	292250	283750	4439	86000	5000	218880	500	1	88773116	244570	39.35	4.29	12	0.25	7001.00	64259.00	371500	20250213	-25.84	110800	20240416	148.65	371500	-25.84	20250213	274500	0.36	20250327	371500	-25.84	20250213	110800	148.65	20240416	0.24	N	329180	5000	4438 억		9097969	N	N	3417	N	00	N
12	20250327	141215	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	276500	-11500	5	-3.99	46549435000	165348	103.70	291500	291500	275000	374000	202000	288000	281523.60	10.25	0	12604	294333	291166	285833	282666	277333	292250	283750	4439	86000	5000	218880	500	1	88773116	245458	39.49	4.30	12	0.19	7001.00	64259.00	371500	20250213	-25.57	110800	20240416	149.55	371500	-25.57	20250213	275000	0.55	20250327	371500	-25.57	20250213	110800	149.55	20240416	0.24	N	329180	5000	4438 억		9097969	N	N	3417	N	00	N
13	20250327	131208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	278000	-10000	5	-3.47	33156173000	116942	73.34	291500	291500	277500	374000	202000	288000	283526.22	10.25	0	-4740	294333	291166	285833	282666	277333	292250	283750	4439	86000	5000	218880	500	1	88773116	246789	39.71	4.33	12	0.13	7001.00	64259.00	371500	20250213	-25.17	110800	20240416	150.90	371500	-25.17	20250213	277500	0.18	20250327	371500	-25.17	20250213	110800	150.90	20240416	0.24	N	329180	5000	4438 억		9097969	N	N	3417	N	00	N
14	20250327	121220	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	281500	-6500	5	-2.26	23584517000	82690	51.86	291500	291500	281000	374000	202000	288000	285215.70	10.25	0	-12515	294333	291166	285833	282666	277333	292250	283750	4439	86000	5000	218880	500	1	88773116	249896	40.21	4.38	12	0.09	7001.00	64259.00	371500	20250213	-24.23	110800	20240416	154.06	371500	-24.23	20250213	278000	1.26	20250106	371500	-24.23	20250213	110800	154.06	20240416	0.24	N	329180	5000	4438 억		9097969	N	N	3417	N	00	N
15	20250327	111213	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	284000	-4000	5	-1.39	18371726500	64213	40.27	291500	291500	283000	374000	202000	288000	286105.71	10.25	0	-13720	294333	291166	285833	282666	277333	292250	283750	4439	86000	5000	218880	500	1	88773116	252116	40.57	4.42	12	0.07	7001.00	64259.00	371500	20250213	-23.55	110800	20240416	156.32	371500	-23.55	20250213	278000	2.16	20250106	371500	-23.55	20250213	110800	156.32	20240416	0.24	N	329180	5000	4438 억		9097969	N	N	3417	N	00	N
16	20250327	101208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	285500	-2500	5	-0.87	13537472250	47201	29.60	291500	291500	283000	374000	202000	288000	286804.50	10.25	0	-12403	294333	291166	285833	282666	277333	292250	283750	4439	86000	5000	218880	500	1	88773116	253447	40.78	4.44	12	0.05	7001.00	64259.00	371500	20250213	-23.15	110800	20240416	157.67	371500	-23.15	20250213	278000	2.70	20250106	371500	-23.15	20250213	110800	157.67	20240416	0.24	N	329180	5000	4438 억		9097969	N	N	3417	N	00	N
17	20250327	091212	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	286500	-1500	5	-0.52	5166024000	18007	11.29	291500	291500	283000	374000	202000	288000	286889.09	10.25	0	-5796	294333	291166	285833	282666	277333	292250	283750	4439	86000	5000	218880	500	1	88773116	254335	40.92	4.46	12	0.02	7001.00	64259.00	371500	20250213	-22.88	110800	20240416	158.57	371500	-22.88	20250213	278000	3.06	20250106	371500	-22.88	20250213	110800	158.57	20240416	0.24	N	329180	5000	4438 억		9097969	N	N	3417	N	00	N
18	20250326	161200	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	288000	1000	2	0.35	45558825500	159444	73.11	288000	289000	280500	373000	201000	287000	285734.26	10.21	0	27280	307333	297166	291333	281166	275333	294250	278250	4439	86000	5000	218120	500	1	88773116	255667	41.14	4.48	12	0.18	7001.00	64259.00	371500	20250213	-22.48	110800	20240416	159.93	371500	-22.48	20250213	278000	3.60	20250106	371500	-22.48	20250213	110800	159.93	20240416	0.24	N	329180	5000	4438 억		9064118	N	N	3417	N	00	N
19	20250326	151200	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	288000	1000	2	0.35	42637146000	149300	68.46	288000	289000	280500	373000	201000	287000	285580.34	10.21	0	24274	307333	297166	291333	281166	275333	294250	278250	4439	86000	5000	218120	500	1	88773116	255667	41.14	4.48	12	0.17	7001.00	64259.00	371500	20250213	-22.48	110800	20240416	159.93	371500	-22.48	20250213	278000	3.60	20250106	371500	-22.48	20250213	110800	159.93	20240416	0.24	N	329180	5000	4438 억		9064118	N	N	4356	N	00	N
20	20250326	141158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	288500	1500	2	0.52	36079029000	126544	58.02	288000	288500	280500	373000	201000	287000	285110.53	10.21	0	22361	307333	297166	291333	281166	275333	294250	278250	4439	86000	5000	218120	500	1	88773116	256110	41.21	4.49	12	0.14	7001.00	64259.00	371500	20250213	-22.34	110800	20240416	160.38	371500	-22.34	20250213	278000	3.78	20250106	371500	-22.34	20250213	110800	160.38	20240416	0.24	N	329180	5000	4438 억		9064118	N	N	4356	N	00	N
21	20250326	131203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	286000	-1000	5	-0.35	29941898500	105202	48.24	288000	288500	280500	373000	201000	287000	284613.37	10.21	0	20245	307333	297166	291333	281166	275333	294250	278250	4439	86000	5000	218120	500	1	88773116	253891	40.85	4.45	12	0.12	7001.00	64259.00	371500	20250213	-23.01	110800	20240416	158.12	371500	-23.01	20250213	278000	2.88	20250106	371500	-23.01	20250213	110800	158.12	20240416	0.24	N	329180	5000	4438 억		9064118	N	N	4356	N	00	N
22	20250326	121208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	285000	-2000	5	-0.70	26505719750	93182	42.73	288000	288500	280500	373000	201000	287000	284451.04	10.21	0	17224	307333	297166	291333	281166	275333	294250	278250	4439	86000	5000	218120	500	1	88773116	253003	40.71	4.44	12	0.10	7001.00	64259.00	371500	20250213	-23.28	110800	20240416	157.22	371500	-23.28	20250213	278000	2.52	20250106	371500	-23.28	20250213	110800	157.22	20240416	0.24	N	329180	5000	4438 억		9064118	N	N	4356	N	00	N
23	20250326	111203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	285000	-2000	5	-0.70	23168159250	81440	37.34	288000	288500	280500	373000	201000	287000	284481.30	10.21	0	15934	307333	297166	291333	281166	275333	294250	278250	4439	86000	5000	218120	500	1	88773116	253003	40.71	4.44	12	0.09	7001.00	64259.00	371500	20250213	-23.28	110800	20240416	157.22	371500	-23.28	20250213	278000	2.52	20250106	371500	-23.28	20250213	110800	157.22	20240416	0.24	N	329180	5000	4438 억		9064118	N	N	4356	N	00	N
24	20250326	101203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	284000	-3000	5	-1.05	17208654250	60503	27.74	288000	288500	280500	373000	201000	287000	284426.42	10.21	0	8970	307333	297166	291333	281166	275333	294250	278250	4439	86000	5000	218120	500	1	88773116	252116	40.57	4.42	12	0.07	7001.00	64259.00	371500	20250213	-23.55	110800	20240416	156.32	371500	-23.55	20250213	278000	2.16	20250106	371500	-23.55	20250213	110800	156.32	20240416	0.24	N	329180	5000	4438 억		9064118	N	N	4356	N	00	N
25	20250326	091204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	283000	-4000	5	-1.39	7560212000	26623	12.21	288000	288500	280500	373000	201000	287000	283972.84	10.21	0	1796	307333	297166	291333	281166	275333	294250	278250	4439	86000	5000	218120	500	1	88773116	251228	40.42	4.40	12	0.03	7001.00	64259.00	371500	20250213	-23.82	110800	20240416	155.42	371500	-23.82	20250213	278000	1.80	20250106	371500	-23.82	20250213	110800	155.42	20240416	0.24	N	329180	5000	4438 억		9064118	N	N	4356	N	00	N
26	20250325	161153	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	287000	-11500	5	-3.85	63096409500	218093	222.59	300000	301500	285500	388000	209000	298500	289309.99	10.20	0	19813	304500	301500	297500	294500	290500	303000	296000	4439	89500	5000	226860	500	1	88773116	254779	40.99	4.47	12	0.25	7001.00	64259.00	371500	20250213	-22.75	110400	20240313	159.96	371500	-22.75	20250213	278000	3.24	20250106	371500	-22.75	20250213	110800	159.03	20240416	0.24	N	329180	5000	4438 억		9053330	N	N	4355	N	00	N
27	20250325	151158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	286500	-12000	5	-4.02	57586711750	198894	203.00	300000	301500	285500	388000	209000	298500	289532.88	10.20	0	12020	304500	301500	297500	294500	290500	303000	296000	4439	89500	5000	226860	500	1	88773116	254335	40.92	4.46	12	0.22	7001.00	64259.00	371500	20250213	-22.88	110400	20240313	159.51	371500	-22.88	20250213	278000	3.06	20250106	371500	-22.88	20250213	110800	158.57	20240416	0.24	N	329180	5000	4438 억		9053330	N	N	1861	N	00	N
28	20250325	141154	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	286500	-12000	5	-4.02	47008843250	162011	165.35	300000	301500	285500	388000	209000	298500	290156.28	10.20	0	2666	304500	301500	297500	294500	290500	303000	296000	4439	89500	5000	226860	500	1	88773116	254335	40.92	4.46	12	0.18	7001.00	64259.00	371500	20250213	-22.88	110400	20240313	159.51	371500	-22.88	20250213	278000	3.06	20250106	371500	-22.88	20250213	110800	158.57	20240416	0.24	N	329180	5000	4438 억		9053330	N	N	1861	N	00	N
29	20250325	131245	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	289000	-9500	5	-3.18	37802584500	129952	132.63	300000	301500	288000	388000	209000	298500	290894.18	10.20	0	-1785	304500	301500	297500	294500	290500	303000	296000	4439	89500	5000	226860	500	1	88773116	256554	41.28	4.50	12	0.15	7001.00	64259.00	371500	20250213	-22.21	110400	20240313	161.78	371500	-22.21	20250213	278000	3.96	20250106	371500	-22.21	20250213	110800	160.83	20240416	0.24	N	329180	5000	4438 억		9053330	N	N	1861	N	00	N
30	20250325	121155	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	288500	-10000	5	-3.35	33169680250	113915	116.27	300000	301500	288000	388000	209000	298500	291176.64	10.20	0	-5335	304500	301500	297500	294500	290500	303000	296000	4439	89500	5000	226860	500	1	88773116	256110	41.21	4.49	12	0.13	7001.00	64259.00	371500	20250213	-22.34	110400	20240313	161.32	371500	-22.34	20250213	278000	3.78	20250106	371500	-22.34	20250213	110800	160.38	20240416	0.24	N	329180	5000	4438 억		9053330	N	N	1861	N	00	N
31	20250325	111154	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	289000	-9500	5	-3.18	26123058000	89502	91.35	300000	301500	288500	388000	209000	298500	291868.26	10.20	0	-6722	304500	301500	297500	294500	290500	303000	296000	4439	89500	5000	226860	500	1	88773116	256554	41.28	4.50	12	0.10	7001.00	64259.00	371500	20250213	-22.21	110400	20240313	161.78	371500	-22.21	20250213	278000	3.96	20250106	371500	-22.21	20250213	110800	160.83	20240416	0.24	N	329180	5000	4438 억		9053330	N	N	1861	N	00	N
32	20250325	101206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	291000	-7500	5	-2.51	19168495500	65491	66.84	300000	301500	288500	388000	209000	298500	292685.45	10.20	0	-1809	304500	301500	297500	294500	290500	303000	296000	4439	89500	5000	226860	500	1	88773116	258330	41.57	4.53	12	0.07	7001.00	64259.00	371500	20250213	-21.67	110400	20240313	163.59	371500	-21.67	20250213	278000	4.68	20250106	371500	-21.67	20250213	110800	162.64	20240416	0.24	N	329180	5000	4438 억		9053330	N	N	1861	N	00	N
33	20250325	091205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	293000	-5500	5	-1.84	5602095000	18873	19.26	300000	301500	292000	388000	209000	298500	296827.64	10.20	0	-4300	304500	301500	297500	294500	290500	303000	296000	4439	89500	5000	226860	500	1	88773116	260105	41.85	4.56	12	0.02	7001.00	64259.00	371500	20250213	-21.13	110400	20240313	165.40	371500	-21.13	20250213	278000	5.40	20250106	371500	-21.13	20250213	110800	164.44	20240416	0.24	N	329180	5000	4438 억		9053330	N	N	1861	N	00	N
34	20250324	161151	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	298500	-1000	5	-0.33	28843233750	96948	40.88	297000	300500	293500	389000	210000	299500	297511.25	10.17	0	18578	305833	302666	297333	294166	288833	304250	295750	4439	89500	5000	227620	500	1	88773116	264988	42.64	4.65	12	0.11	7001.00	64259.00	371500	20250213	-19.65	110400	20240313	170.38	371500	-19.65	20250213	278000	7.37	20250106	371500	-19.65	20250213	110800	169.40	20240416	0.25	N	329180	5000	4438 억		9032462	N	N	1861	N	00	N
35	20250324	151159	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	299000	-500	5	-0.17	25443270250	85557	36.07	297000	300500	293500	389000	210000	299500	297383.36	10.17	0	14298	305833	302666	297333	294166	288833	304250	295750	4439	89500	5000	227620	500	1	88773116	265432	42.71	4.65	12	0.10	7001.00	64259.00	371500	20250213	-19.52	110400	20240313	170.83	371500	-19.52	20250213	278000	7.55	20250106	371500	-19.52	20250213	110800	169.86	20240416	0.25	N	329180	5000	4438 억		9032462	N	N	3378	N	00	N
36	20250324	141201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	300500	1000	2	0.33	22524354250	75800	31.96	297000	300500	293500	389000	210000	299500	297154.45	10.17	0	11254	305833	302666	297333	294166	288833	304250	295750	4439	89500	5000	227620	500	1	88773116	266763	42.92	4.68	12	0.09	7001.00	64259.00	371500	20250213	-19.11	110400	20240313	172.19	371500	-19.11	20250213	278000	8.09	20250106	371500	-19.11	20250213	110800	171.21	20240416	0.25	N	329180	5000	4438 억		9032462	N	N	3378	N	00	N
37	20250324	131201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	297500	-2000	5	-0.67	17908426250	60337	25.44	297000	299000	293500	389000	210000	299500	296805.81	10.17	0	4795	305833	302666	297333	294166	288833	304250	295750	4439	89500	5000	227620	500	1	88773116	264100	42.49	4.63	12	0.07	7001.00	64259.00	371500	20250213	-19.92	110400	20240313	169.47	371500	-19.92	20250213	278000	7.01	20250106	371500	-19.92	20250213	110800	168.50	20240416	0.25	N	329180	5000	4438 억		9032462	N	N	3378	N	00	N
38	20250324	121159	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	298000	-1500	5	-0.50	15143865000	51042	21.52	297000	299000	293500	389000	210000	299500	296693.09	10.17	0	5295	305833	302666	297333	294166	288833	304250	295750	4439	89500	5000	227620	500	1	88773116	264544	42.57	4.64	12	0.06	7001.00	64259.00	371500	20250213	-19.78	110400	20240313	169.93	371500	-19.78	20250213	278000	7.19	20250106	371500	-19.78	20250213	110800	168.95	20240416	0.25	N	329180	5000	4438 억		9032462	N	N	3378	N	00	N
39	20250324	111158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	297500	-2000	5	-0.67	13186901250	44468	18.75	297000	299000	293500	389000	210000	299500	296546.78	10.17	0	4918	305833	302666	297333	294166	288833	304250	295750	4439	89500	5000	227620	500	1	88773116	264100	42.49	4.63	12	0.05	7001.00	64259.00	371500	20250213	-19.92	110400	20240313	169.47	371500	-19.92	20250213	278000	7.01	20250106	371500	-19.92	20250213	110800	168.50	20240416	0.25	N	329180	5000	4438 억		9032462	N	N	3378	N	00	N
40	20250324	101155	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	297500	-2000	5	-0.67	10905561750	36819	15.52	297000	299000	293500	389000	210000	299500	296192.06	10.17	0	3789	305833	302666	297333	294166	288833	304250	295750	4439	89500	5000	227620	500	1	88773116	264100	42.49	4.63	12	0.04	7001.00	64259.00	371500	20250213	-19.92	110400	20240313	169.47	371500	-19.92	20250213	278000	7.01	20250106	371500	-19.92	20250213	110800	168.50	20240416	0.25	N	329180	5000	4438 억		9032462	N	N	3378	N	00	N
41	20250324	091157	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	297000	-2500	5	-0.83	3344997500	11246	4.74	297000	299000	296500	389000	210000	299500	297435.20	10.17	0	1285	305833	302666	297333	294166	288833	304250	295750	4439	89500	5000	227620	500	1	88773116	263656	42.42	4.62	12	0.01	7001.00	64259.00	371500	20250213	-20.05	110400	20240313	169.02	371500	-20.05	20250213	278000	6.83	20250106	371500	-20.05	20250213	110800	168.05	20240416	0.25	N	329180	5000	4438 억		9032462	N	N	3378	N	00	N
42	20250321	161212	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	299500	-500	5	-0.17	69945355500	235333	69.63	295000	300500	292000	390000	210000	300000	297213.98	10.13	0	34578	318333	309166	302833	293666	287333	306000	290500	4439	90000	5000	228000	500	1	88773116	265875	42.78	4.66	12	0.27	7001.00	64259.00	371500	20250213	-19.38	110200	20240311	171.78	371500	-19.38	20250213	278000	7.73	20250106	371500	-19.38	20250213	110800	170.31	20240416	0.23	N	329180	5000	4438 억		8989902	N	N	3366	N	00	N
43	20250321	151157	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	299500	-500	5	-0.17	60646199500	204277	60.44	295000	300500	292000	390000	210000	300000	296881.94	10.13	0	30287	318333	309166	302833	293666	287333	306000	290500	4439	90000	5000	228000	500	1	88773116	265875	42.78	4.66	12	0.23	7001.00	64259.00	371500	20250213	-19.38	110200	20240311	171.78	371500	-19.38	20250213	278000	7.73	20250106	371500	-19.38	20250213	110800	170.31	20240416	0.23	N	329180	5000	4438 억		8989902	N	N	586	N	00	N
44	20250321	141158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	299000	-1000	5	-0.33	54497128500	183657	54.34	295000	300500	292000	390000	210000	300000	296732.93	10.13	0	28825	318333	309166	302833	293666	287333	306000	290500	4439	90000	5000	228000	500	1	88773116	265432	42.71	4.65	12	0.21	7001.00	64259.00	371500	20250213	-19.52	110200	20240311	171.32	371500	-19.52	20250213	278000	7.55	20250106	371500	-19.52	20250213	110800	169.86	20240416	0.23	N	329180	5000	4438 억		8989902	N	N	586	N	00	N
45	20250321	131200	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	299500	-500	5	-0.17	46585804000	157158	46.50	295000	300500	292000	390000	210000	300000	296426.21	10.13	0	21825	318333	309166	302833	293666	287333	306000	290500	4439	90000	5000	228000	500	1	88773116	265875	42.78	4.66	12	0.18	7001.00	64259.00	371500	20250213	-19.38	110200	20240311	171.78	371500	-19.38	20250213	278000	7.73	20250106	371500	-19.38	20250213	110800	170.31	20240416	0.23	N	329180	5000	4438 억		8989902	N	N	586	N	00	N
46	20250321	121200	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	300500	500	2	0.17	41685051500	140809	41.66	295000	300500	292000	390000	210000	300000	296039.26	10.13	0	20599	318333	309166	302833	293666	287333	306000	290500	4439	90000	5000	228000	500	1	88773116	266763	42.92	4.68	12	0.16	7001.00	64259.00	371500	20250213	-19.11	110200	20240311	172.69	371500	-19.11	20250213	278000	8.09	20250106	371500	-19.11	20250213	110800	171.21	20240416	0.23	N	329180	5000	4438 억		8989902	N	N	586	N	00	N
47	20250321	111159	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	299000	-1000	5	-0.33	35233354500	119244	35.28	295000	299500	292000	390000	210000	300000	295472.20	10.13	0	16907	318333	309166	302833	293666	287333	306000	290500	4439	90000	5000	228000	500	1	88773116	265432	42.71	4.65	12	0.13	7001.00	64259.00	371500	20250213	-19.52	110200	20240311	171.32	371500	-19.52	20250213	278000	7.55	20250106	371500	-19.52	20250213	110800	169.86	20240416	0.23	N	329180	5000	4438 억		8989902	N	N	586	N	00	N
48	20250321	101201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	293500	-6500	5	-2.17	25176971750	85458	25.28	295000	297500	292000	390000	210000	300000	294611.28	10.13	0	8751	318333	309166	302833	293666	287333	306000	290500	4439	90000	5000	228000	500	1	88773116	260549	41.92	4.57	12	0.10	7001.00	64259.00	371500	20250213	-21.00	110200	20240311	166.33	371500	-21.00	20250213	278000	5.58	20250106	371500	-21.00	20250213	110800	164.89	20240416	0.23	N	329180	5000	4438 억		8989902	N	N	586	N	00	N
49	20250321	091207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	295500	-4500	5	-1.50	7674303250	26022	7.70	295000	297000	292000	390000	210000	300000	294913.03	10.13	0	5104	318333	309166	302833	293666	287333	306000	290500	4439	90000	5000	228000	500	1	88773116	262325	42.21	4.60	12	0.03	7001.00	64259.00	371500	20250213	-20.46	110200	20240311	168.15	371500	-20.46	20250213	278000	6.29	20250106	371500	-20.46	20250213	110800	166.70	20240416	0.23	N	329180	5000	4438 억		8989902	N	N	586	N	00	N
50	20250320	161811	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	300000	-11000	5	-3.54	100791103000	335409	141.82	312000	312000	296500	404000	218000	311000	300502.54	10.11	0	7119	323000	317000	313000	307000	303000	315000	305000	4439	93000	5000	236360	500	1	88773116	266319	42.85	4.67	12	0.38	7001.00	64259.00	371500	20250213	-19.25	110200	20240308	172.23	371500	-19.25	20250213	278000	7.91	20250106	371500	-19.25	20250213	110800	170.76	20240416	0.24	N	329180	5000	4438 억		8977784	N	N	586	N	00	N
51	20250320	151155	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	298500	-12500	5	-4.02	92824511500	308796	130.57	312000	312000	296500	404000	218000	311000	300601.17	10.11	0	149	323000	317000	313000	307000	303000	315000	305000	4439	93000	5000	236360	500	1	88773116	264988	42.64	4.65	12	0.35	7001.00	64259.00	371500	20250213	-19.65	110200	20240308	170.87	371500	-19.65	20250213	278000	7.37	20250106	371500	-19.65	20250213	110800	169.40	20240416	0.24	N	329180	5000	4438 억		8977784	N	N	3428	N	00	N
52	20250320	141159	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	299000	-12000	5	-3.86	78721695000	261627	110.62	312000	312000	296500	404000	218000	311000	300892.58	10.11	0	-12089	323000	317000	313000	307000	303000	315000	305000	4439	93000	5000	236360	500	1	88773116	265432	42.71	4.65	12	0.29	7001.00	64259.00	371500	20250213	-19.52	110200	20240308	171.32	371500	-19.52	20250213	278000	7.55	20250106	371500	-19.52	20250213	110800	169.86	20240416	0.24	N	329180	5000	4438 억		8977784	N	N	3428	N	00	N
53	20250320	131159	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	299000	-12000	5	-3.86	66208867000	219738	92.91	312000	312000	296500	404000	218000	311000	301307.92	10.11	0	-10124	323000	317000	313000	307000	303000	315000	305000	4439	93000	5000	236360	500	1	88773116	265432	42.71	4.65	12	0.25	7001.00	64259.00	371500	20250213	-19.52	110200	20240308	171.32	371500	-19.52	20250213	278000	7.55	20250106	371500	-19.52	20250213	110800	169.86	20240416	0.24	N	329180	5000	4438 억		8977784	N	N	3428	N	00	N
54	20250320	121156	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	299500	-11500	5	-3.70	61015696750	202405	85.58	312000	312000	296500	404000	218000	311000	301453.18	10.11	0	-11232	323000	317000	313000	307000	303000	315000	305000	4439	93000	5000	236360	500	1	88773116	265875	42.78	4.66	12	0.23	7001.00	64259.00	371500	20250213	-19.38	110200	20240308	171.78	371500	-19.38	20250213	278000	7.73	20250106	371500	-19.38	20250213	110800	170.31	20240416	0.24	N	329180	5000	4438 억		8977784	N	N	3428	N	00	N
55	20250320	111157	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	300000	-11000	5	-3.54	54471021500	180583	76.36	312000	312000	296500	404000	218000	311000	301639.45	10.11	0	-12247	323000	317000	313000	307000	303000	315000	305000	4439	93000	5000	236360	500	1	88773116	266319	42.85	4.67	12	0.20	7001.00	64259.00	371500	20250213	-19.25	110200	20240308	172.23	371500	-19.25	20250213	278000	7.91	20250106	371500	-19.25	20250213	110800	170.76	20240416	0.24	N	329180	5000	4438 억		8977784	N	N	3428	N	00	N
56	20250320	101155	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	299250	-11750	5	-3.78	43520652750	143951	60.87	312000	312000	296500	404000	218000	311000	302329.21	10.11	0	-13239	323000	317000	313000	307000	303000	315000	305000	4439	93000	5000	236360	500	1	88773116	265654	42.74	4.66	12	0.16	7001.00	64259.00	371500	20250213	-19.45	110200	20240308	171.55	371500	-19.45	20250213	278000	7.64	20250106	371500	-19.45	20250213	110800	170.08	20240416	0.24	N	329180	5000	4438 억		8977784	N	N	3428	N	00	N
57	20250320	091159	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	306000	-5000	5	-1.61	9904999250	32217	13.62	312000	312000	305000	404000	218000	311000	307445.58	10.11	0	-9454	323000	317000	313000	307000	303000	315000	305000	4439	93000	5000	236360	500	1	88773116	271646	43.71	4.76	12	0.04	7001.00	64259.00	371500	20250213	-17.63	110200	20240308	177.68	371500	-17.63	20250213	278000	10.07	20250106	371500	-17.63	20250213	110800	176.17	20240416	0.24	N	329180	5000	4438 억		8977784	N	N	3428	N	00	N
58	20250319	161150	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	311000	-5500	5	-1.74	73360556000	234872	64.98	316500	319000	309000	411000	222000	316500	312344.91	10.10	0	11147	325833	321166	314833	310166	303833	323500	312500	4439	94500	5000	240540	500	1	88773116	276084	1118.71	5.30	12	0.26	278.00	58660.00	371500	20250213	-16.29	110200	20240308	182.21	371500	-16.29	20250213	278000	11.87	20250106	371500	-16.29	20250213	110800	180.69	20240416	0.24	N	329180	5000	4438 억		8968180	N	N	3400	N	00	N
59	20250319	151153	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	310000	-6500	5	-2.05	67200529500	215062	59.49	316500	319000	309000	411000	222000	316500	312469.31	10.10	0	5299	325833	321166	314833	310166	303833	323500	312500	4439	94500	5000	240540	500	1	88773116	275197	1115.11	5.28	12	0.24	278.00	58660.00	371500	20250213	-16.55	110200	20240308	181.31	371500	-16.55	20250213	278000	11.51	20250106	371500	-16.55	20250213	110800	179.78	20240416	0.24	N	329180	5000	4438 억		8968180	N	N	9783	N	00	N
60	20250319	141155	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	311000	-5500	5	-1.74	56403304250	180224	49.86	316500	319000	309500	411000	222000	316500	312960.99	10.10	0	4809	325833	321166	314833	310166	303833	323500	312500	4439	94500	5000	240540	500	1	88773116	276084	1118.71	5.30	12	0.20	278.00	58660.00	371500	20250213	-16.29	110200	20240308	182.21	371500	-16.29	20250213	278000	11.87	20250106	371500	-16.29	20250213	110800	180.69	20240416	0.24	N	329180	5000	4438 억		8968180	N	N	9783	N	00	N
61	20250319	131153	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	310500	-6000	5	-1.90	51223058000	163562	45.25	316500	319000	309500	411000	222000	316500	313170.84	10.10	0	807	325833	321166	314833	310166	303833	323500	312500	4439	94500	5000	240540	500	1	88773116	275641	1116.91	5.29	12	0.18	278.00	58660.00	371500	20250213	-16.42	110200	20240308	181.76	371500	-16.42	20250213	278000	11.69	20250106	371500	-16.42	20250213	110800	180.23	20240416	0.24	N	329180	5000	4438 억		8968180	N	N	9783	N	00	N
62	20250319	121153	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	311500	-5000	5	-1.58	46454716750	148225	41.01	316500	319000	309500	411000	222000	316500	313405.44	10.10	0	-2318	325833	321166	314833	310166	303833	323500	312500	4439	94500	5000	240540	500	1	88773116	276528	1120.50	5.31	12	0.17	278.00	58660.00	371500	20250213	-16.15	110200	20240308	182.67	371500	-16.15	20250213	278000	12.05	20250106	371500	-16.15	20250213	110800	181.14	20240416	0.24	N	329180	5000	4438 억		8968180	N	N	9783	N	00	N
63	20250319	111152	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	311000	-5500	5	-1.74	41776664750	133187	36.84	316500	319000	309500	411000	222000	316500	313667.90	10.10	0	-3843	325833	321166	314833	310166	303833	323500	312500	4439	94500	5000	240540	500	1	88773116	276084	1118.71	5.30	12	0.15	278.00	58660.00	371500	20250213	-16.29	110200	20240308	182.21	371500	-16.29	20250213	278000	11.87	20250106	371500	-16.29	20250213	110800	180.69	20240416	0.24	N	329180	5000	4438 억		8968180	N	N	9783	N	00	N
64	20250319	101153	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	311500	-5000	5	-1.58	33764304500	107459	29.73	316500	319000	309500	411000	222000	316500	314205.04	10.10	0	-10290	325833	321166	314833	310166	303833	323500	312500	4439	94500	5000	240540	500	1	88773116	276528	1120.50	5.31	12	0.12	278.00	58660.00	371500	20250213	-16.15	110200	20240308	182.67	371500	-16.15	20250213	278000	12.05	20250106	371500	-16.15	20250213	110800	181.14	20240416	0.24	N	329180	5000	4438 억		8968180	N	N	9783	N	00	N
65	20250319	091158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	317000	500	2	0.16	7232642750	22929	6.34	316500	318500	312500	411000	222000	316500	315433.54	10.10	0	-5490	325833	321166	314833	310166	303833	323500	312500	4439	94500	5000	240540	500	1	88773116	281411	1140.29	5.40	12	0.03	278.00	58660.00	371500	20250213	-14.67	110200	20240308	187.66	371500	-14.67	20250213	278000	14.03	20250106	371500	-14.67	20250213	110800	186.10	20240416	0.24	N	329180	5000	4438 억		8968180	N	N	9783	N	00	N
66	20250318	161147	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	316500	1500	2	0.48	112189577250	357348	100.36	314500	319500	308500	409500	220500	315000	313939.84	10.05	0	37518	325666	320332	311666	306332	297666	323000	309000	4439	94500	5000	239400	500	1	88773116	280967	1138.49	5.40	12	0.40	278.00	58660.00	371500	20250213	-14.80	110200	20240308	187.21	371500	-14.80	20250213	278000	13.85	20250106	371500	-14.80	20250213	110800	185.65	20240416	0.22	N	329180	5000	4438 억		8918372	N	N	9783	N	00	N
67	20250318	151152	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	316000	1000	2	0.32	103335620250	329349	92.50	314500	319500	308500	409500	220500	315000	313755.18	10.05	0	22801	325666	320332	311666	306332	297666	323000	309000	4439	94500	5000	239400	500	1	88773116	280523	1136.69	5.39	12	0.37	278.00	58660.00	371500	20250213	-14.94	110200	20240308	186.75	371500	-14.94	20250213	278000	13.67	20250106	371500	-14.94	20250213	110800	185.20	20240416	0.22	N	329180	5000	4438 억		8918372	N	N	8259	N	00	N
68	20250318	141149	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	313000	-2000	5	-0.63	92336820500	294328	82.66	314500	319500	308500	409500	220500	315000	313718.49	10.05	0	9448	325666	320332	311666	306332	297666	323000	309000	4439	94500	5000	239400	500	1	88773116	277860	1125.90	5.34	12	0.33	278.00	58660.00	371500	20250213	-15.75	110200	20240308	184.03	371500	-15.75	20250213	278000	12.59	20250106	371500	-15.75	20250213	110800	182.49	20240416	0.22	N	329180	5000	4438 억		8918372	N	N	8259	N	00	N
69	20250318	131148	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	313000	-2000	5	-0.63	82996192000	264439	74.27	314500	319500	308500	409500	220500	315000	313855.29	10.05	0	4255	325666	320332	311666	306332	297666	323000	309000	4439	94500	5000	239400	500	1	88773116	277860	1125.90	5.34	12	0.30	278.00	58660.00	371500	20250213	-15.75	110200	20240308	184.03	371500	-15.75	20250213	278000	12.59	20250106	371500	-15.75	20250213	110800	182.49	20240416	0.22	N	329180	5000	4438 억		8918372	N	N	8259	N	00	N
70	20250318	121151	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	313000	-2000	5	-0.63	73938329500	235572	66.16	314500	319500	308500	409500	220500	315000	313864.64	10.05	0	171	325666	320332	311666	306332	297666	323000	309000	4439	94500	5000	239400	500	1	88773116	277860	1125.90	5.34	12	0.27	278.00	58660.00	371500	20250213	-15.75	110200	20240308	184.03	371500	-15.75	20250213	278000	12.59	20250106	371500	-15.75	20250213	110800	182.49	20240416	0.22	N	329180	5000	4438 억		8918372	N	N	8259	N	00	N
71	20250318	111149	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	315500	500	2	0.16	65764820000	209481	58.83	314500	319500	308500	409500	220500	315000	313938.98	10.05	0	3597	325666	320332	311666	306332	297666	323000	309000	4439	94500	5000	239400	500	1	88773116	280079	1134.89	5.38	12	0.24	278.00	58660.00	371500	20250213	-15.07	110200	20240308	186.30	371500	-15.07	20250213	278000	13.49	20250106	371500	-15.07	20250213	110800	184.75	20240416	0.22	N	329180	5000	4438 억		8918372	N	N	8259	N	00	N
72	20250318	101151	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	313500	-1500	5	-0.48	46261746500	147607	41.46	314500	319500	308500	409500	220500	315000	313405.83	10.05	0	-16744	325666	320332	311666	306332	297666	323000	309000	4439	94500	5000	239400	500	1	88773116	278304	1127.70	5.34	12	0.17	278.00	58660.00	371500	20250213	-15.61	110200	20240308	184.48	371500	-15.61	20250213	278000	12.77	20250106	371500	-15.61	20250213	110800	182.94	20240416	0.22	N	329180	5000	4438 억		8918372	N	N	8259	N	00	N
73	20250318	091154	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	310000	-5000	5	-1.59	19307060500	61319	17.22	314500	319500	308500	409500	220500	315000	314861.40	10.05	0	-3375	325666	320332	311666	306332	297666	323000	309000	4439	94500	5000	239400	500	1	88773116	275197	1115.11	5.28	12	0.07	278.00	58660.00	371500	20250213	-16.55	110200	20240308	181.31	371500	-16.55	20250213	278000	11.51	20250106	371500	-16.55	20250213	110800	179.78	20240416	0.22	N	329180	5000	4438 억		8918372	N	N	8259	N	00	N
74	20250317	161146	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	315000	10500	2	3.45	109718934250	352165	216.47	309000	317000	303000	395500	213500	304500	311544.12	9.99	0	45855	313833	309166	305333	300666	296833	307250	298750	4439	91000	5000	231420	500	1	88773116	279635	1133.09	5.37	12	0.40	278.00	58660.00	371500	20250213	-15.21	110200	20240308	185.84	371500	-15.21	20250213	278000	13.31	20250106	371500	-15.21	20250213	110800	184.30	20240416	0.24	N	329180	5000	4438 억		8872449	N	N	8225	N	00	N
75	20250317	151145	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	314000	9500	2	3.12	102646712750	329696	202.66	309000	317000	303000	395500	213500	304500	311337.66	9.99	0	38933	313833	309166	305333	300666	296833	307250	298750	4439	91000	5000	231420	500	1	88773116	278748	1129.50	5.35	12	0.37	278.00	58660.00	371500	20250213	-15.48	110200	20240308	184.94	371500	-15.48	20250213	278000	12.95	20250106	371500	-15.48	20250213	110800	183.39	20240416	0.24	N	329180	5000	4438 억		8872449	N	N	2206	N	00	N
76	20250317	141147	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	314500	10000	2	3.28	94668975750	304307	187.05	309000	317000	303000	395500	213500	304500	311097.15	9.99	0	40513	313833	309166	305333	300666	296833	307250	298750	4439	91000	5000	231420	500	1	88773116	279191	1131.29	5.36	12	0.34	278.00	58660.00	371500	20250213	-15.34	110200	20240308	185.39	371500	-15.34	20250213	278000	13.13	20250106	371500	-15.34	20250213	110800	183.84	20240416	0.24	N	329180	5000	4438 억		8872449	N	N	2206	N	00	N
77	20250317	131146	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	312500	8000	2	2.63	87268444000	280782	172.59	309000	317000	303000	395500	213500	304500	310805.20	9.99	0	40537	313833	309166	305333	300666	296833	307250	298750	4439	91000	5000	231420	500	1	88773116	277416	1124.10	5.33	12	0.32	278.00	58660.00	371500	20250213	-15.88	110200	20240308	183.58	371500	-15.88	20250213	278000	12.41	20250106	371500	-15.88	20250213	110800	182.04	20240416	0.24	N	329180	5000	4438 억		8872449	N	N	2206	N	00	N
78	20250317	121146	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	315000	10500	2	3.45	78497944750	252869	155.43	309000	317000	303000	395500	213500	304500	310429.53	9.99	0	33511	313833	309166	305333	300666	296833	307250	298750	4439	91000	5000	231420	500	1	88773116	279635	1133.09	5.37	12	0.28	278.00	58660.00	371500	20250213	-15.21	110200	20240308	185.84	371500	-15.21	20250213	278000	13.31	20250106	371500	-15.21	20250213	110800	184.30	20240416	0.24	N	329180	5000	4438 억		8872449	N	N	2206	N	00	N
79	20250317	111145	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	314500	10000	2	3.28	68098024250	219908	135.17	309000	317000	303000	395500	213500	304500	309666.21	9.99	0	27427	313833	309166	305333	300666	296833	307250	298750	4439	91000	5000	231420	500	1	88773116	279191	1131.29	5.36	12	0.25	278.00	58660.00	371500	20250213	-15.34	110200	20240308	185.39	371500	-15.34	20250213	278000	13.13	20250106	371500	-15.34	20250213	110800	183.84	20240416	0.24	N	329180	5000	4438 억		8872449	N	N	2206	N	00	N
80	20250317	101144	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	307000	2500	2	0.82	35637109750	116233	71.45	309000	310500	303000	395500	213500	304500	306600.80	9.99	0	-14181	313833	309166	305333	300666	296833	307250	298750	4439	91000	5000	231420	500	1	88773116	272533	1104.32	5.23	12	0.13	278.00	58660.00	371500	20250213	-17.36	110200	20240308	178.58	371500	-17.36	20250213	278000	10.43	20250106	371500	-17.36	20250213	110800	177.08	20240416	0.24	N	329180	5000	4438 억		8872449	N	N	2206	N	00	N
81	20250317	091148	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	304000	-500	5	-0.16	16796084250	54804	33.69	309000	310500	303000	395500	213500	304500	306475.88	9.99	0	-22116	313833	309166	305333	300666	296833	307250	298750	4439	91000	5000	231420	500	1	88773116	269870	1093.53	5.18	12	0.06	278.00	58660.00	371500	20250213	-18.17	110200	20240308	175.86	371500	-18.17	20250213	278000	9.35	20250106	371500	-18.17	20250213	110800	174.37	20240416	0.24	N	329180	5000	4438 억		8872449	N	N	2206	N	00	N
82	20250314	161140	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	304500	-5500	5	-1.77	48783765750	159455	46.31	305500	310000	301500	403000	217000	310000	305945.32	10.00	0	-14770	318666	314332	306666	302332	294666	310500	298500	4439	93000	5000	235600	500	1	88773116	270314	1095.32	5.19	12	0.18	278.00	58660.00	371500	20250213	-18.03	110200	20240308	176.32	371500	-18.03	20250213	278000	9.53	20250106	371500	-18.03	20250213	110800	174.82	20240416	0.24	N	329180	5000	4438 억		8874578	N	N	1806	N	00	N
83	20250314	151149	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	305000	-5000	5	-1.61	45977825500	150245	43.63	305500	310000	301500	403000	217000	310000	306015.11	10.00	0	-14078	318666	314332	306666	302332	294666	310500	298500	4439	93000	5000	235600	500	1	88773116	270758	1097.12	5.20	12	0.17	278.00	58660.00	371500	20250213	-17.90	110200	20240308	176.77	371500	-17.90	20250213	278000	9.71	20250106	371500	-17.90	20250213	110800	175.27	20240416	0.24	N	329180	5000	4438 억		8874578	N	N	4864	N	00	N
84	20250314	141142	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	306000	-4000	5	-1.29	39626469000	129437	37.59	305500	310000	301500	403000	217000	310000	306140.45	10.00	0	-10435	318666	314332	306666	302332	294666	310500	298500	4439	93000	5000	235600	500	1	88773116	271646	1100.72	5.22	12	0.15	278.00	58660.00	371500	20250213	-17.63	110200	20240308	177.68	371500	-17.63	20250213	278000	10.07	20250106	371500	-17.63	20250213	110800	176.17	20240416	0.24	N	329180	5000	4438 억		8874578	N	N	4864	N	00	N
85	20250314	131141	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	304500	-5500	5	-1.77	34545056000	112766	32.75	305500	310000	301500	403000	217000	310000	306338.06	10.00	0	-8376	318666	314332	306666	302332	294666	310500	298500	4439	93000	5000	235600	500	1	88773116	270314	1095.32	5.19	12	0.13	278.00	58660.00	371500	20250213	-18.03	110200	20240308	176.32	371500	-18.03	20250213	278000	9.53	20250106	371500	-18.03	20250213	110800	174.82	20240416	0.24	N	329180	5000	4438 억		8874578	N	N	4864	N	00	N
86	20250314	121143	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	305500	-4500	5	-1.45	31042957500	101292	29.42	305500	310000	301500	403000	217000	310000	306464.85	10.00	0	-6760	318666	314332	306666	302332	294666	310500	298500	4439	93000	5000	235600	500	1	88773116	271202	1098.92	5.21	12	0.11	278.00	58660.00	371500	20250213	-17.77	110200	20240308	177.22	371500	-17.77	20250213	278000	9.89	20250106	371500	-17.77	20250213	110800	175.72	20240416	0.24	N	329180	5000	4438 억		8874578	N	N	4864	N	00	N
87	20250314	111143	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	304500	-5500	5	-1.77	27537834250	89795	26.08	305500	310000	301500	403000	217000	310000	306669.02	10.00	0	-5032	318666	314332	306666	302332	294666	310500	298500	4439	93000	5000	235600	500	1	88773116	270314	1095.32	5.19	12	0.10	278.00	58660.00	371500	20250213	-18.03	110200	20240308	176.32	371500	-18.03	20250213	278000	9.53	20250106	371500	-18.03	20250213	110800	174.82	20240416	0.24	N	329180	5000	4438 억		8874578	N	N	4864	N	00	N
88	20250314	101141	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	307500	-2500	5	-0.81	21603074000	70331	20.42	305500	310000	301500	403000	217000	310000	307156.96	10.00	0	-3859	318666	314332	306666	302332	294666	310500	298500	4439	93000	5000	235600	500	1	88773116	272977	1106.12	5.24	12	0.08	278.00	58660.00	371500	20250213	-17.23	110200	20240308	179.04	371500	-17.23	20250213	278000	10.61	20250106	371500	-17.23	20250213	110800	177.53	20240416	0.24	N	329180	5000	4438 억		8874578	N	N	4864	N	00	N
89	20250314	091147	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	N	308500	-1500	5	-0.48	6396852000	20971	6.09	305500	309000	301500	403000	217000	310000	304998.18	10.00	0	-169	318666	314332	306666	302332	294666	310500	298500	4439	93000	5000	235600	500	1	88773116	273865	1109.71	5.26	12	0.02	278.00	58660.00	371500	20250213	-16.96	110200	20240308	179.95	371500	-16.96	20250213	278000	10.97	20250106	371500	-16.96	20250213	110800	178.43	20240416	0.24	N	329180	5000	4438 억		8874578	N	N	4864	N	00	N
90	20250313	161134	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	310000	14000	2	4.73	104632942500	341400	95.30	311000	311000	299000	384500	207500	296000	306474.48	10.04	0	-10230	318000	307000	300500	289500	283000	303750	286250	4439	88500	5000	224960	500	1	88773116	275197	1115.11	5.28	12	0.38	278.00	58660.00	371500	20250213	-16.55	110200	20240308	181.31	371500	-16.55	20250213	278000	11.51	20250106	371500	-16.55	20250213	110400	180.80	20240313	0.24	N	329180	5000	4438 억		8911270	N	N	4852	N	00	N
91	20250313	151135	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	303500	7500	2	2.53	79753962500	261018	72.86	311000	311000	299000	384500	207500	296000	305549.67	10.04	0	-9186	318000	307000	300500	289500	283000	303750	286250	4439	88500	5000	224960	500	1	88773116	269426	1091.73	5.17	12	0.29	278.00	58660.00	371500	20250213	-18.30	110200	20240308	175.41	371500	-18.30	20250213	278000	9.17	20250106	371500	-18.30	20250213	110400	174.91	20240313	0.24	N	329180	5000	4438 억		8911270	N	N	7756	N	00	N
92	20250313	141135	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	301500	5500	2	1.86	69067445750	225688	63.00	311000	311000	299000	384500	207500	296000	306030.65	10.04	0	-9514	318000	307000	300500	289500	283000	303750	286250	4439	88500	5000	224960	500	1	88773116	267651	1084.53	5.14	12	0.25	278.00	58660.00	371500	20250213	-18.84	110200	20240308	173.59	371500	-18.84	20250213	278000	8.45	20250106	371500	-18.84	20250213	110400	173.10	20240313	0.24	N	329180	5000	4438 억		8911270	N	N	7756	N	00	N
93	20250313	131135	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	300500	4500	2	1.52	64550281250	210670	58.81	311000	311000	299000	384500	207500	296000	306404.71	10.04	0	-11750	318000	307000	300500	289500	283000	303750	286250	4439	88500	5000	224960	500	1	88773116	266763	1080.94	5.12	12	0.24	278.00	58660.00	371500	20250213	-19.11	110200	20240308	172.69	371500	-19.11	20250213	278000	8.09	20250106	371500	-19.11	20250213	110400	172.19	20240313	0.24	N	329180	5000	4438 억		8911270	N	N	7756	N	00	N
94	20250313	121134	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	301000	5000	2	1.69	59034738750	192326	53.69	311000	311000	300500	384500	207500	296000	306951.42	10.04	0	-12999	318000	307000	300500	289500	283000	303750	286250	4439	88500	5000	224960	500	1	88773116	267207	1082.73	5.13	12	0.22	278.00	58660.00	371500	20250213	-18.98	110200	20240308	173.14	371500	-18.98	20250213	278000	8.27	20250106	371500	-18.98	20250213	110400	172.64	20240313	0.24	N	329180	5000	4438 억		8911270	N	N	7756	N	00	N
95	20250313	111137	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	303500	7500	2	2.53	54086342000	175939	49.11	311000	311000	302000	384500	207500	296000	307415.31	10.04	0	-11574	318000	307000	300500	289500	283000	303750	286250	4439	88500	5000	224960	500	1	88773116	269426	1091.73	5.17	12	0.20	278.00	58660.00	371500	20250213	-18.30	110200	20240308	175.41	371500	-18.30	20250213	278000	9.17	20250106	371500	-18.30	20250213	110400	174.91	20240313	0.24	N	329180	5000	4438 억		8911270	N	N	7756	N	00	N
96	20250313	101134	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	303000	7000	2	2.36	48357580500	157077	43.85	311000	311000	302000	384500	207500	296000	307859.08	10.04	0	-9961	318000	307000	300500	289500	283000	303750	286250	4439	88500	5000	224960	500	1	88773116	268983	1089.93	5.17	12	0.18	278.00	58660.00	371500	20250213	-18.44	110200	20240308	174.95	371500	-18.44	20250213	278000	8.99	20250106	371500	-18.44	20250213	110400	174.46	20240313	0.24	N	329180	5000	4438 억		8911270	N	N	7756	N	00	N
97	20250313	091137	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	310000	14000	2	4.73	18930902250	61392	17.14	311000	311000	305000	384500	207500	296000	308361.06	10.04	0	-9064	318000	307000	300500	289500	283000	303750	286250	4439	88500	5000	224960	500	1	88773116	275197	1115.11	5.28	12	0.07	278.00	58660.00	371500	20250213	-16.55	110200	20240308	181.31	371500	-16.55	20250213	278000	11.51	20250106	371500	-16.55	20250213	110400	180.80	20240313	0.24	N	329180	5000	4438 억		8911270	N	N	7756	N	00	N
98	20250312	161128	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	296000	-1500	5	-0.50	105266993250	347673	99.95	297500	311500	294000	386500	208500	297500	302785.51	10.00	0	27685	309833	303666	296833	290666	283833	300250	287250	4439	89000	5000	226100	500	1	88773116	262768	1064.75	5.05	12	0.39	278.00	58660.00	371500	20250213	-20.32	110200	20240308	168.60	371500	-20.32	20250213	278000	6.47	20250106	371500	-20.32	20250213	110400	168.12	20240313	0.24	N	329180	5000	4438 억		8874773	N	N	7756	N	00	N
99	20250312	151129	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	294500	-3000	5	-1.01	100638769500	332032	95.45	297500	311500	294000	386500	208500	297500	303100.39	10.00	0	24999	309833	303666	296833	290666	283833	300250	287250	4439	89000	5000	226100	500	1	88773116	261437	1059.35	5.02	12	0.37	278.00	58660.00	371500	20250213	-20.73	110200	20240308	167.24	371500	-20.73	20250213	278000	5.94	20250106	371500	-20.73	20250213	110400	166.76	20240313	0.24	N	329180	5000	4438 억		8874773	N	N	8520	N	00	N
100	20250312	141127	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	298000	500	2	0.17	83379865500	273740	78.69	297500	311500	294500	386500	208500	297500	304596.30	10.00	0	26200	309833	303666	296833	290666	283833	300250	287250	4439	89000	5000	226100	500	1	88773116	264544	1071.94	5.08	12	0.31	278.00	58660.00	371500	20250213	-19.78	110200	20240308	170.42	371500	-19.78	20250213	278000	7.19	20250106	371500	-19.78	20250213	110400	169.93	20240313	0.24	N	329180	5000	4438 억		8874773	N	N	8520	N	00	N
101	20250312	131128	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	303500	6000	2	2.02	67939131000	222392	63.93	297500	311500	294500	386500	208500	297500	305494.35	10.00	0	32584	309833	303666	296833	290666	283833	300250	287250	4439	89000	5000	226100	500	1	88773116	269426	1091.73	5.17	12	0.25	278.00	58660.00	371500	20250213	-18.30	110200	20240308	175.41	371500	-18.30	20250213	278000	9.17	20250106	371500	-18.30	20250213	110400	174.91	20240313	0.24	N	329180	5000	4438 억		8874773	N	N	8520	N	00	N
102	20250312	121132	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	308000	10500	2	3.53	59800587500	195742	56.27	297500	311500	294500	386500	208500	297500	305509.07	10.00	0	27772	309833	303666	296833	290666	283833	300250	287250	4439	89000	5000	226100	500	1	88773116	273421	1107.91	5.25	12	0.22	278.00	58660.00	371500	20250213	-17.09	110200	20240308	179.49	371500	-17.09	20250213	278000	10.79	20250106	371500	-17.09	20250213	110400	178.99	20240313	0.24	N	329180	5000	4438 억		8874773	N	N	8520	N	00	N
103	20250312	111123	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	309500	12000	2	4.03	53348114750	174874	50.27	297500	311500	294500	386500	208500	297500	305068.01	10.00	0	25961	309833	303666	296833	290666	283833	300250	287250	4439	89000	5000	226100	500	1	88773116	274753	1113.31	5.28	12	0.20	278.00	58660.00	371500	20250213	-16.69	110200	20240308	180.85	371500	-16.69	20250213	278000	11.33	20250106	371500	-16.69	20250213	110400	180.34	20240313	0.24	N	329180	5000	4438 억		8874773	N	N	8520	N	00	N
104	20250312	101125	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	307500	10000	2	3.36	35675103000	117828	33.87	297500	309000	294500	386500	208500	297500	302774.77	10.00	0	11816	309833	303666	296833	290666	283833	300250	287250	4439	89000	5000	226100	500	1	88773116	272977	1106.12	5.24	12	0.13	278.00	58660.00	371500	20250213	-17.23	110200	20240308	179.04	371500	-17.23	20250213	278000	10.61	20250106	371500	-17.23	20250213	110400	178.53	20240313	0.24	N	329180	5000	4438 억		8874773	N	N	8520	N	00	N
105	20250312	091133	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	298000	500	2	0.17	6749922250	22786	6.55	297500	299000	294500	386500	208500	297500	296228.55	10.00	0	-3186	309833	303666	296833	290666	283833	300250	287250	4439	89000	5000	226100	500	1	88773116	264544	1071.94	5.08	12	0.03	278.00	58660.00	371500	20250213	-19.78	110200	20240308	170.42	371500	-19.78	20250213	278000	7.19	20250106	371500	-19.78	20250213	110400	169.93	20240313	0.24	N	329180	5000	4438 억		8874773	N	N	8520	N	00	N
106	20250311	161120	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	297500	-11000	5	-3.57	102621541750	345638	147.91	298500	303000	290000	401000	216000	308500	296902.42	9.99	0	-5773	322166	315332	308166	301332	294166	311750	297750	4439	92500	5000	234460	500	1	88773116	264100	1070.14	5.07	12	0.39	278.00	58660.00	371500	20250213	-19.92	108800	20240227	173.44	371500	-19.92	20250213	278000	7.01	20250106	371500	-19.92	20250213	110200	169.96	20240311	0.24	N	329180	5000	4438 억		8870421	N	N	8520	N	00	N
107	20250311	151123	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	298000	-10500	5	-3.40	96349731000	324568	138.90	298500	303000	290000	401000	216000	308500	296854.47	9.99	0	-10490	322166	315332	308166	301332	294166	311750	297750	4439	92500	5000	234460	500	1	88773116	264544	1071.94	5.08	12	0.37	278.00	58660.00	371500	20250213	-19.78	108800	20240227	173.90	371500	-19.78	20250213	278000	7.19	20250106	371500	-19.78	20250213	110200	170.42	20240311	0.24	N	329180	5000	4438 억		8870421	N	N	2042	N	00	N
108	20250311	141126	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	297000	-11500	5	-3.73	86201375250	290412	124.28	298500	303000	290000	401000	216000	308500	296823.50	9.99	0	-11745	322166	315332	308166	301332	294166	311750	297750	4439	92500	5000	234460	500	1	88773116	263656	1068.35	5.06	12	0.33	278.00	58660.00	371500	20250213	-20.05	108800	20240227	172.98	371500	-20.05	20250213	278000	6.83	20250106	371500	-20.05	20250213	110200	169.51	20240311	0.24	N	329180	5000	4438 억		8870421	N	N	2042	N	00	N
109	20250311	131123	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	298000	-10500	5	-3.40	78459517500	264423	113.16	298500	303000	290000	401000	216000	308500	296718.69	9.99	0	-7850	322166	315332	308166	301332	294166	311750	297750	4439	92500	5000	234460	500	1	88773116	264544	1071.94	5.08	12	0.30	278.00	58660.00	371500	20250213	-19.78	108800	20240227	173.90	371500	-19.78	20250213	278000	7.19	20250106	371500	-19.78	20250213	110200	170.42	20240311	0.24	N	329180	5000	4438 억		8870421	N	N	2042	N	00	N
110	20250311	121120	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	297000	-11500	5	-3.73	70235473250	236718	101.30	298500	303000	290000	401000	216000	308500	296704.10	9.99	0	-10334	322166	315332	308166	301332	294166	311750	297750	4439	92500	5000	234460	500	1	88773116	263656	1068.35	5.06	12	0.27	278.00	58660.00	371500	20250213	-20.05	108800	20240227	172.98	371500	-20.05	20250213	278000	6.83	20250106	371500	-20.05	20250213	110200	169.51	20240311	0.24	N	329180	5000	4438 억		8870421	N	N	2042	N	00	N
111	20250311	111121	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	293500	-15000	5	-4.86	59942372500	201845	86.38	298500	303000	290000	401000	216000	308500	296970.98	9.99	0	-11633	322166	315332	308166	301332	294166	311750	297750	4439	92500	5000	234460	500	1	88773116	260549	1055.76	5.00	12	0.23	278.00	58660.00	371500	20250213	-21.00	108800	20240227	169.76	371500	-21.00	20250213	278000	5.58	20250106	371500	-21.00	20250213	110200	166.33	20240311	0.24	N	329180	5000	4438 억		8870421	N	N	2042	N	00	N
112	20250311	101122	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	294500	-14000	5	-4.54	41640235500	139419	59.66	298500	303000	293500	401000	216000	308500	298668.11	9.99	0	-4256	322166	315332	308166	301332	294166	311750	297750	4439	92500	5000	234460	500	1	88773116	261437	1059.35	5.02	12	0.16	278.00	58660.00	371500	20250213	-20.73	108800	20240227	170.68	371500	-20.73	20250213	278000	5.94	20250106	371500	-20.73	20250213	110200	167.24	20240311	0.24	N	329180	5000	4438 억		8870421	N	N	2042	N	00	N
113	20250311	091123	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	300000	-8500	5	-2.76	12824628750	42747	18.29	298500	303000	298000	401000	216000	308500	300007.80	9.99	0	12479	322166	315332	308166	301332	294166	311750	297750	4439	92500	5000	234460	500	1	88773116	266319	1079.14	5.11	12	0.05	278.00	58660.00	371500	20250213	-19.25	108800	20240227	175.74	371500	-19.25	20250213	278000	7.91	20250106	371500	-19.25	20250213	110200	172.23	20240311	0.24	N	329180	5000	4438 억		8870421	N	N	2042	N	00	N
114	20250310	161112	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	308500	-7000	5	-2.22	71465051500	231698	90.89	313000	315000	301000	410000	221000	315500	308434.96	9.98	0	20572	327500	321500	317000	311000	306500	319250	308750	4439	94500	5000	239780	500	1	88773116	273865	1109.71	5.26	12	0.26	278.00	58660.00	371500	20250213	-16.96	108800	20240227	183.55	371500	-16.96	20250213	278000	10.97	20250106	371500	-16.96	20250213	110200	179.95	20240311	0.24	N	329180	5000	4438 억		8858195	N	N	2042	N	00	N
115	20250310	151120	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	307500	-8000	5	-2.54	67129228500	217631	85.38	313000	315000	301000	410000	221000	315500	308448.52	9.98	0	12571	327500	321500	317000	311000	306500	319250	308750	4439	94500	5000	239780	500	1	88773116	272977	1106.12	5.24	12	0.25	278.00	58660.00	371500	20250213	-17.23	108800	20240227	182.63	371500	-17.23	20250213	278000	10.61	20250106	371500	-17.23	20250213	110200	179.04	20240311	0.24	N	329180	5000	4438 억		8858195	N	N	513	N	00	N
116	20250310	141118	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	308500	-7000	5	-2.22	59763893000	193731	76.00	313000	315000	301000	410000	221000	315500	308482.53	9.98	0	4175	327500	321500	317000	311000	306500	319250	308750	4439	94500	5000	239780	500	1	88773116	273865	1109.71	5.26	12	0.22	278.00	58660.00	371500	20250213	-16.96	108800	20240227	183.55	371500	-16.96	20250213	278000	10.97	20250106	371500	-16.96	20250213	110200	179.95	20240311	0.24	N	329180	5000	4438 억		8858195	N	N	513	N	00	N
117	20250310	131117	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	307500	-8000	5	-2.54	54921774000	178007	69.83	313000	315000	301000	410000	221000	315500	308530.11	9.98	0	1723	327500	321500	317000	311000	306500	319250	308750	4439	94500	5000	239780	500	1	88773116	272977	1106.12	5.24	12	0.20	278.00	58660.00	371500	20250213	-17.23	108800	20240227	182.63	371500	-17.23	20250213	278000	10.61	20250106	371500	-17.23	20250213	110200	179.04	20240311	0.24	N	329180	5000	4438 억		8858195	N	N	513	N	00	N
118	20250310	121114	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	308000	-7500	5	-2.38	50015642000	162079	63.58	313000	315000	301000	410000	221000	315500	308580.36	9.98	0	-1301	327500	321500	317000	311000	306500	319250	308750	4439	94500	5000	239780	500	1	88773116	273421	1107.91	5.25	12	0.18	278.00	58660.00	371500	20250213	-17.09	108800	20240227	183.09	371500	-17.09	20250213	278000	10.79	20250106	371500	-17.09	20250213	110200	179.49	20240311	0.24	N	329180	5000	4438 억		8858195	N	N	513	N	00	N
119	20250310	111114	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	308500	-7000	5	-2.22	43211879000	139950	54.90	313000	315000	301000	410000	221000	315500	308757.88	9.98	0	-3133	327500	321500	317000	311000	306500	319250	308750	4439	94500	5000	239780	500	1	88773116	273865	1109.71	5.26	12	0.16	278.00	58660.00	371500	20250213	-16.96	108800	20240227	183.55	371500	-16.96	20250213	278000	10.97	20250106	371500	-16.96	20250213	110200	179.95	20240311	0.24	N	329180	5000	4438 억		8858195	N	N	513	N	00	N
120	20250310	101114	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	311500	-4000	5	-1.27	33670012250	109068	42.79	313000	315000	301000	410000	221000	315500	308695.38	9.98	0	-2557	327500	321500	317000	311000	306500	319250	308750	4439	94500	5000	239780	500	1	88773116	276528	1120.50	5.31	12	0.12	278.00	58660.00	371500	20250213	-16.15	108800	20240227	186.31	371500	-16.15	20250213	278000	12.05	20250106	371500	-16.15	20250213	110200	182.67	20240311	0.24	N	329180	5000	4438 억		8858195	N	N	513	N	00	N
121	20250310	091115	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	313500	-2000	5	-0.63	7972267750	25563	10.03	313000	315000	308000	410000	221000	315500	311841.70	9.98	0	-1515	327500	321500	317000	311000	306500	319250	308750	4439	94500	5000	239780	500	1	88773116	278304	1127.70	5.34	12	0.03	278.00	58660.00	371500	20250213	-15.61	108800	20240227	188.14	371500	-15.61	20250213	278000	12.77	20250106	371500	-15.61	20250213	110200	184.48	20240311	0.24	N	329180	5000	4438 억		8858195	N	N	513	N	00	N
122	20250307	161112	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	315500	-3000	5	-0.94	79361804250	251004	82.89	318500	323000	312500	414000	223000	318500	316175.08	9.99	0	-25010	330166	324332	317166	311332	304166	320750	307750	4439	95500	5000	242060	500	1	88773116	280079	1134.89	5.38	12	0.28	278.00	58660.00	371500	20250213	-15.07	108800	20240227	189.98	371500	-15.07	20250213	278000	13.49	20250106	371500	-15.07	20250213	110200	186.30	20240308	0.25	N	329180	5000	4438 억		8870555	N	N	513	N	00	N
123	20250307	151116	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	316000	-2500	5	-0.78	74351983250	235129	77.64	318500	323000	312500	414000	223000	318500	316215.23	9.99	0	-23338	330166	324332	317166	311332	304166	320750	307750	4439	95500	5000	242060	500	1	88773116	280523	1136.69	5.39	12	0.26	278.00	58660.00	371500	20250213	-14.94	108800	20240227	190.44	371500	-14.94	20250213	278000	13.67	20250106	371500	-14.94	20250213	110200	186.75	20240308	0.25	N	329180	5000	4438 억		8870555	N	N	1503	N	00	N
124	20250307	141113	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	317000	-1500	5	-0.47	64324393750	203459	67.19	318500	323000	312500	414000	223000	318500	316150.99	9.99	0	-21404	330166	324332	317166	311332	304166	320750	307750	4439	95500	5000	242060	500	1	88773116	281411	1140.29	5.40	12	0.23	278.00	58660.00	371500	20250213	-14.67	108800	20240227	191.36	371500	-14.67	20250213	278000	14.03	20250106	371500	-14.67	20250213	110200	187.66	20240308	0.25	N	329180	5000	4438 억		8870555	N	N	1503	N	00	N
125	20250307	131115	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	313500	-5000	5	-1.57	54452018500	172139	56.84	318500	323000	312500	414000	223000	318500	316322.48	9.99	0	-22962	330166	324332	317166	311332	304166	320750	307750	4439	95500	5000	242060	500	1	88773116	278304	1127.70	5.34	12	0.19	278.00	58660.00	371500	20250213	-15.61	108800	20240227	188.14	371500	-15.61	20250213	278000	12.77	20250106	371500	-15.61	20250213	110200	184.48	20240308	0.25	N	329180	5000	4438 억		8870555	N	N	1503	N	00	N
126	20250307	121114	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	315000	-3500	5	-1.10	49769326500	157218	51.92	318500	323000	312500	414000	223000	318500	316559.21	9.99	0	-21977	330166	324332	317166	311332	304166	320750	307750	4439	95500	5000	242060	500	1	88773116	279635	1133.09	5.37	12	0.18	278.00	58660.00	371500	20250213	-15.21	108800	20240227	189.52	371500	-15.21	20250213	278000	13.31	20250106	371500	-15.21	20250213	110200	185.84	20240308	0.25	N	329180	5000	4438 억		8870555	N	N	1503	N	00	N
127	20250307	111112	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	313500	-5000	5	-1.57	44473634000	140337	46.34	318500	323000	312500	414000	223000	318500	316902.93	9.99	0	-23615	330166	324332	317166	311332	304166	320750	307750	4439	95500	5000	242060	500	1	88773116	278304	1127.70	5.34	12	0.16	278.00	58660.00	371500	20250213	-15.61	108800	20240227	188.14	371500	-15.61	20250213	278000	12.77	20250106	371500	-15.61	20250213	110200	184.48	20240308	0.25	N	329180	5000	4438 억		8870555	N	N	1503	N	00	N
128	20250307	101110	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	315250	-3250	5	-1.02	33278691000	104748	34.59	318500	323000	314000	414000	223000	318500	317700.35	9.99	0	-15699	330166	324332	317166	311332	304166	320750	307750	4439	95500	5000	242060	500	1	88773116	279857	1133.99	5.37	12	0.12	278.00	58660.00	371500	20250213	-15.14	108800	20240227	189.75	371500	-15.14	20250213	278000	13.40	20250106	371500	-15.14	20250213	110200	186.07	20240308	0.25	N	329180	5000	4438 억		8870555	N	N	1503	N	00	N
129	20250307	091117	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	315000	-3500	5	-1.10	13265750500	41702	13.77	318500	323000	314500	414000	223000	318500	318105.72	9.99	0	-4314	330166	324332	317166	311332	304166	320750	307750	4439	95500	5000	242060	500	1	88773116	279635	1133.09	5.37	12	0.05	278.00	58660.00	371500	20250213	-15.21	108800	20240227	189.52	371500	-15.21	20250213	278000	13.31	20250106	371500	-15.21	20250213	110200	185.84	20240308	0.25	N	329180	5000	4438 억		8870555	N	N	1503	N	00	N
130	20250306	161106	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	318500	1500	2	0.47	95896368500	300798	65.96	319500	323000	310000	412000	222000	317000	318807.09	9.96	0	28871	328000	322500	313000	307500	298000	325250	310250	4439	95000	5000	240920	500	1	88773116	282742	1145.68	5.43	12	0.34	278.00	58660.00	371500	20250213	-14.27	108800	20240227	192.74	371500	-14.27	20250213	278000	14.57	20250106	371500	-14.27	20250213	110200	189.02	20240308	0.23	N	329180	5000	4438 억		8845487	N	N	1503	N	00	N
131	20250306	151106	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	318500	1500	2	0.47	89341902250	280222	61.45	319500	323000	310000	412000	222000	317000	318825.66	9.96	0	26499	328000	322500	313000	307500	298000	325250	310250	4439	95000	5000	240920	500	1	88773116	282742	1145.68	5.43	12	0.32	278.00	58660.00	371500	20250213	-14.27	108800	20240227	192.74	371500	-14.27	20250213	278000	14.57	20250106	371500	-14.27	20250213	110200	189.02	20240308	0.23	N	329180	5000	4438 억		8845487	N	N	1496	N	00	N
132	20250306	141105	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	317500	500	2	0.16	79577888250	249496	54.71	319500	323000	310000	412000	222000	317000	318954.83	9.96	0	19680	328000	322500	313000	307500	298000	325250	310250	4439	95000	5000	240920	500	1	88773116	281855	1142.09	5.41	12	0.28	278.00	58660.00	371500	20250213	-14.54	108800	20240227	191.82	371500	-14.54	20250213	278000	14.21	20250106	371500	-14.54	20250213	110200	188.11	20240308	0.23	N	329180	5000	4438 억		8845487	N	N	1496	N	00	N
133	20250306	131105	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	319000	2000	2	0.63	71746386250	224911	49.32	319500	323000	310000	412000	222000	317000	318999.31	9.96	0	15807	328000	322500	313000	307500	298000	325250	310250	4439	95000	5000	240920	500	1	88773116	283186	1147.48	5.44	12	0.25	278.00	58660.00	371500	20250213	-14.13	108800	20240227	193.20	371500	-14.13	20250213	278000	14.75	20250106	371500	-14.13	20250213	110200	189.47	20240308	0.23	N	329180	5000	4438 억		8845487	N	N	1496	N	00	N
134	20250306	121105	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	320000	3000	2	0.95	61754906500	193703	42.48	319500	323000	310000	412000	222000	317000	318812.66	9.96	0	6794	328000	322500	313000	307500	298000	325250	310250	4439	95000	5000	240920	500	1	88773116	284074	1151.08	5.46	12	0.22	278.00	58660.00	371500	20250213	-13.86	108800	20240227	194.12	371500	-13.86	20250213	278000	15.11	20250106	371500	-13.86	20250213	110200	190.38	20240308	0.23	N	329180	5000	4438 억		8845487	N	N	1496	N	00	N
135	20250306	111102	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	321500	4500	2	1.42	54001102000	169513	37.17	319500	323000	310000	412000	222000	317000	318566.45	9.96	0	4281	328000	322500	313000	307500	298000	325250	310250	4439	95000	5000	240920	500	1	88773116	285406	1156.47	5.48	12	0.19	278.00	58660.00	371500	20250213	-13.46	108800	20240227	195.50	371500	-13.46	20250213	278000	15.65	20250106	371500	-13.46	20250213	110200	191.74	20240308	0.23	N	329180	5000	4438 억		8845487	N	N	1496	N	00	N
136	20250306	101104	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	315500	-1500	5	-0.47	28368973250	89571	19.64	319500	320000	310000	412000	222000	317000	316720.41	9.96	0	-7881	328000	322500	313000	307500	298000	325250	310250	4439	95000	5000	240920	500	1	88773116	280079	1134.89	5.38	12	0.10	278.00	58660.00	371500	20250213	-15.07	108800	20240227	189.98	371500	-15.07	20250213	278000	13.49	20250106	371500	-15.07	20250213	110200	186.30	20240308	0.23	N	329180	5000	4438 억		8845487	N	N	1496	N	00	N
137	20250306	091108	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	314500	-2500	5	-0.79	9661247250	30661	6.72	319500	319500	310000	412000	222000	317000	315096.79	9.96	0	-8487	328000	322500	313000	307500	298000	325250	310250	4439	95000	5000	240920	500	1	88773116	279191	1131.29	5.36	12	0.03	278.00	58660.00	371500	20250213	-15.34	108800	20240227	189.06	371500	-15.34	20250213	278000	13.13	20250106	371500	-15.34	20250213	110200	185.39	20240308	0.23	N	329180	5000	4438 억		8845487	N	N	1496	N	00	N
138	20250305	161052	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	317000	2500	2	0.79	141677062250	453872	67.79	311500	318500	303500	408500	220500	314500	312141.13	10.02	0	-18812	326833	320666	308833	302666	290833	323750	305750	4439	94000	5000	239020	500	1	88773116	281411	1140.29	5.40	12	0.51	278.00	58660.00	371500	20250213	-14.67	108800	20240227	191.36	371500	-14.67	20250213	278000	14.03	20250106	371500	-14.67	20250213	110200	187.66	20240308	0.22	N	329180	5000	4438 억		8894096	N	N	1453	N	00	N
139	20250305	151057	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	316500	2000	2	0.64	134541719750	431348	64.43	311500	318500	303500	408500	220500	314500	311908.29	10.02	0	-22411	326833	320666	308833	302666	290833	323750	305750	4439	94000	5000	239020	500	1	88773116	280967	1138.49	5.40	12	0.49	278.00	58660.00	371500	20250213	-14.80	108800	20240227	190.90	371500	-14.80	20250213	278000	13.85	20250106	371500	-14.80	20250213	110200	187.21	20240308	0.22	N	329180	5000	4438 억		8894096	N	N	18504	N	00	N
140	20250305	141056	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	317000	2500	2	0.79	117612847250	377774	56.43	311500	318500	303500	408500	220500	314500	311328.96	10.02	0	-24765	326833	320666	308833	302666	290833	323750	305750	4439	94000	5000	239020	500	1	88773116	281411	1140.29	5.40	12	0.43	278.00	58660.00	371500	20250213	-14.67	108800	20240227	191.36	371500	-14.67	20250213	278000	14.03	20250106	371500	-14.67	20250213	110200	187.66	20240308	0.22	N	329180	5000	4438 억		8894096	N	N	18504	N	00	N
141	20250305	131052	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	312000	-2500	5	-0.79	80798775250	261131	39.00	311500	313500	303500	408500	220500	314500	309413.27	10.02	0	-12248	326833	320666	308833	302666	290833	323750	305750	4439	94000	5000	239020	500	1	88773116	276972	1122.30	5.32	12	0.29	278.00	58660.00	371500	20250213	-16.02	108800	20240227	186.76	371500	-16.02	20250213	278000	12.23	20250106	371500	-16.02	20250213	110200	183.12	20240308	0.22	N	329180	5000	4438 억		8894096	N	N	18504	N	00	N
142	20250305	121055	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	309500	-5000	5	-1.59	64811431750	209769	31.33	311500	313500	303500	408500	220500	314500	308958.57	10.02	0	-9930	326833	320666	308833	302666	290833	323750	305750	4439	94000	5000	239020	500	1	88773116	274753	1113.31	5.28	12	0.24	278.00	58660.00	371500	20250213	-16.69	108800	20240227	184.47	371500	-16.69	20250213	278000	11.33	20250106	371500	-16.69	20250213	110200	180.85	20240308	0.22	N	329180	5000	4438 억		8894096	N	N	18504	N	00	N
143	20250305	111048	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	310500	-4000	5	-1.27	55680042000	180236	26.92	311500	313500	303500	408500	220500	314500	308920.14	10.02	0	-5103	326833	320666	308833	302666	290833	323750	305750	4439	94000	5000	239020	500	1	88773116	275641	1116.91	5.29	12	0.20	278.00	58660.00	371500	20250213	-16.42	108800	20240227	185.39	371500	-16.42	20250213	278000	11.69	20250106	371500	-16.42	20250213	110200	181.76	20240308	0.22	N	329180	5000	4438 억		8894096	N	N	18504	N	00	N
144	20250305	101053	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	310000	-4500	5	-1.43	41543903500	134676	20.12	311500	313000	303500	408500	220500	314500	308460.80	10.02	0	-9925	326833	320666	308833	302666	290833	323750	305750	4439	94000	5000	239020	500	1	88773116	275197	1115.11	5.28	12	0.15	278.00	58660.00	371500	20250213	-16.55	108800	20240227	184.93	371500	-16.55	20250213	278000	11.51	20250106	371500	-16.55	20250213	110200	181.31	20240308	0.22	N	329180	5000	4438 억		8894096	N	N	18504	N	00	N
145	20250305	091053	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	309000	-5500	5	-1.75	16015098000	52002	7.77	311500	311500	303500	408500	220500	314500	307936.60	10.02	0	-3384	326833	320666	308833	302666	290833	323750	305750	4439	94000	5000	239020	500	1	88773116	274309	1111.51	5.27	12	0.06	278.00	58660.00	371500	20250213	-16.82	108800	20240227	184.01	371500	-16.82	20250213	278000	11.15	20250106	371500	-16.82	20250213	110200	180.40	20240308	0.22	N	329180	5000	4438 억		8894096	N	N	18504	N	00	N
146	20250304	161041	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	314500	18500	2	6.25	205372048250	666801	140.03	304500	315000	297000	384500	207500	296000	307995.36	9.99	0	2856	307333	301666	293333	287666	279333	304500	290500	4439	88500	5000	224960	500	1	88773116	279191	1131.29	5.36	12	0.75	278.00	58660.00	371500	20250213	-15.34	108800	20240227	189.06	371500	-15.34	20250213	278000	13.13	20250106	371500	-15.34	20250213	110200	185.39	20240308	0.21	N	329180	5000	4438 억		8870113	N	N	18504	N	00	N
147	20250304	151038	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	314000	18000	2	6.08	195390528750	635046	133.36	304500	315000	297000	384500	207500	296000	307691.30	9.99	0	5726	307333	301666	293333	287666	279333	304500	290500	4439	88500	5000	224960	500	1	88773116	278748	1129.50	5.35	12	0.72	278.00	58660.00	371500	20250213	-15.48	108800	20240227	188.60	371500	-15.48	20250213	278000	12.95	20250106	371500	-15.48	20250213	110200	184.94	20240308	0.21	N	329180	5000	4438 억		8870113	N	N	3255	N	00	N
148	20250304	141043	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	311750	15750	2	5.32	173057322250	563752	118.39	304500	315000	297000	384500	207500	296000	306986.87	9.99	0	11050	307333	301666	293333	287666	279333	304500	290500	4439	88500	5000	224960	500	1	88773116	276750	1121.40	5.31	12	0.64	278.00	58660.00	371500	20250213	-16.08	108800	20240227	186.53	371500	-16.08	20250213	278000	12.14	20250106	371500	-16.08	20250213	110200	182.89	20240308	0.21	N	329180	5000	4438 억		8870113	N	N	3255	N	00	N
149	20250304	131039	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	307000	11000	2	3.72	132365651500	433133	90.96	304500	310000	297000	384500	207500	296000	305614.91	9.99	0	-13855	307333	301666	293333	287666	279333	304500	290500	4439	88500	5000	224960	500	1	88773116	272533	1104.32	5.23	12	0.49	278.00	58660.00	371500	20250213	-17.36	108800	20240227	182.17	371500	-17.36	20250213	278000	10.43	20250106	371500	-17.36	20250213	110200	178.58	20240308	0.21	N	329180	5000	4438 억		8870113	N	N	3255	N	00	N
150	20250304	121037	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	306000	10000	2	3.38	124931833250	408893	85.87	304500	310000	297000	384500	207500	296000	305551.92	9.99	0	-15088	307333	301666	293333	287666	279333	304500	290500	4439	88500	5000	224960	500	1	88773116	271646	1100.72	5.22	12	0.46	278.00	58660.00	371500	20250213	-17.63	108800	20240227	181.25	371500	-17.63	20250213	278000	10.07	20250106	371500	-17.63	20250213	110200	177.68	20240308	0.21	N	329180	5000	4438 억		8870113	N	N	3255	N	00	N
151	20250304	111040	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	305500	9500	2	3.21	112603913250	368565	77.40	304500	310000	297000	384500	207500	296000	305536.64	9.99	0	-12334	307333	301666	293333	287666	279333	304500	290500	4439	88500	5000	224960	500	1	88773116	271202	1098.92	5.21	12	0.42	278.00	58660.00	371500	20250213	-17.77	108800	20240227	180.79	371500	-17.77	20250213	278000	9.89	20250106	371500	-17.77	20250213	110200	177.22	20240308	0.21	N	329180	5000	4438 억		8870113	N	N	3255	N	00	N
152	20250304	101035	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	309000	13000	2	4.39	79819794500	261997	55.02	304500	309500	297000	384500	207500	296000	304680.73	9.99	0	-9136	307333	301666	293333	287666	279333	304500	290500	4439	88500	5000	224960	500	1	88773116	274309	1111.51	5.27	12	0.30	278.00	58660.00	371500	20250213	-16.82	108800	20240227	184.01	371500	-16.82	20250213	278000	11.15	20250106	371500	-16.82	20250213	110200	180.40	20240308	0.21	N	329180	5000	4438 억		8870113	N	N	3255	N	00	N
153	20250304	091031	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	303000	7000	2	2.36	26729879750	88282	18.54	304500	305000	297000	384500	207500	296000	302828.64	9.99	0	-15673	307333	301666	293333	287666	279333	304500	290500	4439	88500	5000	224960	500	1	88773116	268983	1089.93	5.17	12	0.10	278.00	58660.00	371500	20250213	-18.44	108800	20240227	178.49	371500	-18.44	20250213	278000	8.99	20250106	371500	-18.44	20250213	110200	174.95	20240308	0.21	N	329180	5000	4438 억		8870113	N	N	3255	N	00	N