KissMeData/005380/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161501	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197200	-7800	5	-3.80	184630897100	930998	92.78	199900	201000	196800	266500	143500	205000	198315.75	37.62	-229382	212666	208832	205666	201832	198666	207250	200250	11580	61500	5000	155800	100	1	209416191	412969	4.28	0.49	12	0.44	46042.00	405094.00	299500	20240628	-34.16	189200	20250304	4.23	229000	-13.89	20250325	189200	4.23	20250304	299500	-34.16	20240628	189200	4.23	20250304	0.27	Y	005380	5000	11579 억	78776523	N	N	154002	N	N
3	20250331	150942	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197500	-7500	5	-3.66	155826058200	784964	78.22	199900	201000	196800	266500	143500	205000	198513.63	37.62	-201713	212666	208832	205666	201832	198666	207250	200250	11580	61500	5000	155800	100	1	209416191	413597	4.29	0.49	12	0.37	46042.00	405094.00	299500	20240628	-34.06	189200	20250304	4.39	229000	-13.76	20250325	189200	4.39	20250304	299500	-34.06	20240628	189200	4.39	20250304	0.27	Y	005380	5000	11579 억	78776523	N	N	3557	N	N
4	20250331	130956	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197000	-8000	5	-3.90	123264515400	619929	61.78	199900	201000	196800	266500	143500	205000	198836.49	37.62	-165214	212666	208832	205666	201832	198666	207250	200250	11580	61500	5000	155800	100	1	209416191	412550	4.28	0.49	12	0.30	46042.00	405094.00	299500	20240628	-34.22	189200	20250304	4.12	229000	-13.97	20250325	189200	4.12	20250304	299500	-34.22	20240628	189200	4.12	20250304	0.27	Y	005380	5000	11579 억	78776523	N	N	3557	N	N
5	20250331	120613	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198400	-6600	5	-3.22	103730791400	520983	51.92	199900	201000	197100	266500	143500	205000	199105.89	37.62	-139977	212666	208832	205666	201832	198666	207250	200250	11580	61500	5000	155800	100	1	209416191	415482	4.31	0.49	12	0.25	46042.00	405094.00	299500	20240628	-33.76	189200	20250304	4.86	229000	-13.36	20250325	189200	4.86	20250304	299500	-33.76	20240628	189200	4.86	20250304	0.27	Y	005380	5000	11579 억	78776523	N	N	3557	N	N
6	20250331	090825	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200000	-5000	5	-2.44	20049933600	100366	10.00	199900	200000	199200	266500	143500	205000	199768.13	37.62	-19808	212666	208832	205666	201832	198666	207250	200250	11580	61500	5000	155800	500	1	209416191	418832	4.34	0.49	12	0.05	46042.00	405094.00	299500	20240628	-33.22	189200	20250304	5.71	229000	-12.66	20250325	189200	5.71	20250304	299500	-33.22	20240628	189200	5.71	20250304	0.27	Y	005380	5000	11579 억	78776523	N	N	3557	N	N
7	20250328	160209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	205000	-7500	5	-3.53	205314922000	1003500	97.66	208000	209500	202500	276000	149000	212500	204598.49	37.83	47903	218166	215332	213666	210832	209166	214500	210000	11580	63500	5000	161500	500	1	209416191	429303	4.45	0.51	12	0.48	46042.00	405094.00	299500	20240628	-31.55	189200	20250304	8.35	229000	-10.48	20250325	189200	8.35	20250304	299500	-31.55	20240628	189200	8.35	20250304	0.28	N	005380	5000	11579 억	79224750	N	N	3557	N	N
8	20250328	150210	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	-8500	5	-4.00	181780846250	888500	86.47	208000	209500	202500	276000	149000	212500	204592.77	37.83	34995	218166	215332	213666	210832	209166	214500	210000	11580	63500	5000	161500	500	1	209416191	427209	4.43	0.50	12	0.42	46042.00	405094.00	299500	20240628	-31.89	189200	20250304	7.82	229000	-10.92	20250325	189200	7.82	20250304	299500	-31.89	20240628	189200	7.82	20250304	0.28	N	005380	5000	11579 억	79224750	N	N	2032	N	N
9	20250328	140210	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	-8500	5	-4.00	163585525000	799177	77.77	208000	209500	202500	276000	149000	212500	204692.28	37.83	32084	218166	215332	213666	210832	209166	214500	210000	11580	63500	5000	161500	500	1	209416191	427209	4.43	0.50	12	0.38	46042.00	405094.00	299500	20240628	-31.89	189200	20250304	7.82	229000	-10.92	20250325	189200	7.82	20250304	299500	-31.89	20240628	189200	7.82	20250304	0.28	N	005380	5000	11579 억	79224750	N	N	2032	N	N
10	20250328	130210	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203500	-9000	5	-4.24	136454263000	665889	64.80	208000	209500	203000	276000	149000	212500	204920.20	37.83	7661	218166	215332	213666	210832	209166	214500	210000	11580	63500	5000	161500	500	1	209416191	426162	4.42	0.50	12	0.32	46042.00	405094.00	299500	20240628	-32.05	189200	20250304	7.56	229000	-11.14	20250325	189200	7.56	20250304	299500	-32.05	20240628	189200	7.56	20250304	0.28	N	005380	5000	11579 억	79224750	N	N	2032	N	N
11	20250328	120210	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	-8500	5	-4.00	111671034500	544155	52.96	208000	209500	203000	276000	149000	212500	205218.88	37.83	-26679	218166	215332	213666	210832	209166	214500	210000	11580	63500	5000	161500	500	1	209416191	427209	4.43	0.50	12	0.26	46042.00	405094.00	299500	20240628	-31.89	189200	20250304	7.82	229000	-10.92	20250325	189200	7.82	20250304	299500	-31.89	20240628	189200	7.82	20250304	0.28	N	005380	5000	11579 억	79224750	N	N	2032	N	N
12	20250328	110209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	-8500	5	-4.00	94529238000	459947	44.76	208000	209500	203000	276000	149000	212500	205521.70	37.83	-31998	218166	215332	213666	210832	209166	214500	210000	11580	63500	5000	161500	500	1	209416191	427209	4.43	0.50	12	0.22	46042.00	405094.00	299500	20240628	-31.89	189200	20250304	7.82	229000	-10.92	20250325	189200	7.82	20250304	299500	-31.89	20240628	189200	7.82	20250304	0.28	N	005380	5000	11579 억	79224750	N	N	2032	N	N
13	20250328	100210	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204250	-8250	5	-3.88	67064498750	325496	31.68	208000	209500	203500	276000	149000	212500	206037.44	37.83	-5735	218166	215332	213666	210832	209166	214500	210000	11580	63500	5000	161500	500	1	209416191	427733	4.44	0.50	12	0.16	46042.00	405094.00	299500	20240628	-31.80	189200	20250304	7.95	229000	-10.81	20250325	189200	7.95	20250304	299500	-31.80	20240628	189200	7.95	20250304	0.28	N	005380	5000	11579 억	79224750	N	N	2032	N	N
14	20250328	090211	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	207500	-5000	5	-2.35	14558276750	70045	6.82	208000	209500	206500	276000	149000	212500	207840.37	37.83	-2104	218166	215332	213666	210832	209166	214500	210000	11580	63500	5000	161500	500	1	209416191	434539	4.51	0.51	12	0.03	46042.00	405094.00	299500	20240628	-30.72	189200	20250304	9.67	229000	-9.39	20250325	189200	9.67	20250304	299500	-30.72	20240628	189200	9.67	20250304	0.28	N	005380	5000	11579 억	79224750	N	N	2032	N	N
15	20250327	160209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	212500	-9500	5	-4.28	219962946000	1027562	84.21	215000	216500	212000	288500	155500	222000	214062.86	37.82	-125334	230333	226166	223333	219166	216333	224750	217750	11580	66500	5000	168720	500	1	209416191	445009	4.62	0.52	12	0.49	46042.00	405094.00	299500	20240628	-29.05	189200	20250304	12.32	229000	-7.21	20250325	189200	12.32	20250304	299500	-29.05	20240628	189200	12.32	20250304	0.27	N	005380	5000	11579 억	79203172	N	N	2025	N	N
16	20250327	150210	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	213000	-9000	5	-4.05	196885036500	918889	75.31	215000	216500	212000	288500	155500	222000	214262.23	37.82	-127185	230333	226166	223333	219166	216333	224750	217750	11580	66500	5000	168720	500	1	209416191	446056	4.63	0.53	12	0.44	46042.00	405094.00	299500	20240628	-28.88	189200	20250304	12.58	229000	-6.99	20250325	189200	12.58	20250304	299500	-28.88	20240628	189200	12.58	20250304	0.27	N	005380	5000	11579 억	79203172	N	N	722	N	N
17	20250327	140209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	213000	-9000	5	-4.05	179023968500	834909	68.42	215000	216500	212000	288500	155500	222000	214421.18	37.82	-119260	230333	226166	223333	219166	216333	224750	217750	11580	66500	5000	168720	500	1	209416191	446056	4.63	0.53	12	0.40	46042.00	405094.00	299500	20240628	-28.88	189200	20250304	12.58	229000	-6.99	20250325	189200	12.58	20250304	299500	-28.88	20240628	189200	12.58	20250304	0.27	N	005380	5000	11579 억	79203172	N	N	722	N	N
18	20250327	130208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	213000	-9000	5	-4.05	162871814500	759181	62.22	215000	216500	212000	288500	155500	222000	214533.88	37.82	-114954	230333	226166	223333	219166	216333	224750	217750	11580	66500	5000	168720	500	1	209416191	446056	4.63	0.53	12	0.36	46042.00	405094.00	299500	20240628	-28.88	189200	20250304	12.58	229000	-6.99	20250325	189200	12.58	20250304	299500	-28.88	20240628	189200	12.58	20250304	0.27	N	005380	5000	11579 억	79203172	N	N	722	N	N
19	20250327	120210	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	213500	-8500	5	-3.83	145899563750	679482	55.69	215000	216500	212000	288500	155500	222000	214719.21	37.82	-108953	230333	226166	223333	219166	216333	224750	217750	11580	66500	5000	168720	500	1	209416191	447104	4.64	0.53	12	0.32	46042.00	405094.00	299500	20240628	-28.71	189200	20250304	12.84	229000	-6.77	20250325	189200	12.84	20250304	299500	-28.71	20240628	189200	12.84	20250304	0.27	N	005380	5000	11579 억	79203172	N	N	722	N	N
20	20250327	110211	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	213500	-8500	5	-3.83	132794029000	618137	50.66	215000	216500	212000	288500	155500	222000	214826.70	37.82	-100848	230333	226166	223333	219166	216333	224750	217750	11580	66500	5000	168720	500	1	209416191	447104	4.64	0.53	12	0.30	46042.00	405094.00	299500	20240628	-28.71	189200	20250304	12.84	229000	-6.77	20250325	189200	12.84	20250304	299500	-28.71	20240628	189200	12.84	20250304	0.27	N	005380	5000	11579 억	79203172	N	N	722	N	N
21	20250327	100209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	216000	-6000	5	-2.70	95821023750	445348	36.50	215000	216500	213000	288500	155500	222000	215156.24	37.82	-46022	230333	226166	223333	219166	216333	224750	217750	11580	66500	5000	168720	500	1	209416191	452339	4.69	0.53	12	0.21	46042.00	405094.00	299500	20240628	-27.88	189200	20250304	14.16	229000	-5.68	20250325	189200	14.16	20250304	299500	-27.88	20240628	189200	14.16	20250304	0.27	N	005380	5000	11579 억	79203172	N	N	722	N	N
22	20250327	090210	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	216000	-6000	5	-2.70	20288713750	94298	7.73	215000	216500	214500	288500	155500	222000	215138.05	37.82	-17542	230333	226166	223333	219166	216333	224750	217750	11580	66500	5000	168720	500	1	209416191	452339	4.69	0.53	12	0.05	46042.00	405094.00	299500	20240628	-27.88	189200	20250304	14.16	229000	-5.68	20250325	189200	14.16	20250304	299500	-27.88	20240628	189200	14.16	20250304	0.27	N	005380	5000	11579 억	79203172	N	N	722	N	N
23	20250326	160208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	222000	2000	2	0.91	274081089250	1220193	58.19	224000	227500	220500	286000	154000	220000	224622.64	37.69	87585	233000	226500	222500	216000	212000	224500	214000	11580	66000	5000	167200	500	1	209416191	464904	4.82	0.55	12	0.58	46042.00	405094.00	299500	20240628	-25.88	189200	20250304	17.34	229000	-3.06	20250325	189200	17.34	20250304	299500	-25.88	20240628	189200	17.34	20250304	0.29	N	005380	5000	11579 억	78931627	N	N	669	N	N
24	20250326	150206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	222250	2250	2	1.02	248733044750	1106007	52.74	224000	227500	222000	286000	154000	220000	224893.27	37.69	86671	233000	226500	222500	216000	212000	224500	214000	11580	66000	5000	167200	500	1	209416191	465427	4.83	0.55	12	0.53	46042.00	405094.00	299500	20240628	-25.79	189200	20250304	17.47	229000	-2.95	20250325	189200	17.47	20250304	299500	-25.79	20240628	189200	17.47	20250304	0.29	N	005380	5000	11579 억	78931627	N	N	6610	N	N
25	20250326	140208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	223500	3500	2	1.59	224606058500	998013	47.59	224000	227500	223000	286000	154000	220000	225053.74	37.69	71756	233000	226500	222500	216000	212000	224500	214000	11580	66000	5000	167200	500	1	209416191	468045	4.85	0.55	12	0.48	46042.00	405094.00	299500	20240628	-25.38	189200	20250304	18.13	229000	-2.40	20250325	189200	18.13	20250304	299500	-25.38	20240628	189200	18.13	20250304	0.29	N	005380	5000	11579 억	78931627	N	N	6610	N	N
26	20250326	130208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	225000	5000	2	2.27	198472445000	881590	42.04	224000	227500	223000	286000	154000	220000	225130.68	37.69	63456	233000	226500	222500	216000	212000	224500	214000	11580	66000	5000	167200	500	1	209416191	471186	4.89	0.56	12	0.42	46042.00	405094.00	299500	20240628	-24.87	189200	20250304	18.92	229000	-1.75	20250325	189200	18.92	20250304	299500	-24.87	20240628	189200	18.92	20250304	0.29	N	005380	5000	11579 억	78931627	N	N	6610	N	N
27	20250326	120209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	225000	5000	2	2.27	182229035500	809259	38.59	224000	227500	223000	286000	154000	220000	225180.75	37.69	51212	233000	226500	222500	216000	212000	224500	214000	11580	66000	5000	167200	500	1	209416191	471186	4.89	0.56	12	0.39	46042.00	405094.00	299500	20240628	-24.87	189200	20250304	18.92	229000	-1.75	20250325	189200	18.92	20250304	299500	-24.87	20240628	189200	18.92	20250304	0.29	N	005380	5000	11579 억	78931627	N	N	6610	N	N
28	20250326	110209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	224000	4000	2	1.82	168397366250	747604	35.65	224000	227500	223000	286000	154000	220000	225250.11	37.69	44745	233000	226500	222500	216000	212000	224500	214000	11580	66000	5000	167200	500	1	209416191	469092	4.87	0.55	12	0.36	46042.00	405094.00	299500	20240628	-25.21	189200	20250304	18.39	229000	-2.18	20250325	189200	18.39	20250304	299500	-25.21	20240628	189200	18.39	20250304	0.29	N	005380	5000	11579 억	78931627	N	N	6610	N	N
29	20250326	100209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	225000	5000	2	2.27	133871625750	593689	28.31	224000	227500	223000	286000	154000	220000	225492.08	37.69	52155	233000	226500	222500	216000	212000	224500	214000	11580	66000	5000	167200	500	1	209416191	471186	4.89	0.56	12	0.28	46042.00	405094.00	299500	20240628	-24.87	189200	20250304	18.92	229000	-1.75	20250325	189200	18.92	20250304	299500	-24.87	20240628	189200	18.92	20250304	0.29	N	005380	5000	11579 억	78931627	N	N	6610	N	N
30	20250326	090208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	224000	4000	2	1.82	16748580750	74744	3.56	224000	225000	223000	286000	154000	220000	224084.68	37.69	9338	233000	226500	222500	216000	212000	224500	214000	11580	66000	5000	167200	500	1	209416191	469092	4.87	0.55	12	0.04	46042.00	405094.00	299500	20240628	-25.21	189200	20250304	18.39	229000	-2.18	20250325	189200	18.39	20250304	299500	-25.21	20240628	189200	18.39	20250304	0.29	N	005380	5000	11579 억	78931627	N	N	6610	N	N
31	20250325	160208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	220000	7000	2	3.29	467110952750	2097056	172.98	228500	229000	218500	276500	149500	213000	222747.58	37.65	-105427	223333	218166	210833	205666	198333	220750	208250	11580	63500	5000	161880	500	1	209416191	460716	4.78	0.54	12	1.00	46042.00	405094.00	299500	20240628	-26.54	189200	20250304	16.28	229000	-3.93	20250325	189200	16.28	20250304	299500	-26.54	20240628	189200	16.28	20250304	0.30	N	005380	5000	11579 억	78847416	N	N	6610	N	N
32	20250325	150209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	221000	8000	2	3.76	437066500500	1960640	161.73	228500	229000	218500	276500	149500	213000	222921.01	37.65	-127296	223333	218166	210833	205666	198333	220750	208250	11580	63500	5000	161880	500	1	209416191	462810	4.80	0.55	12	0.94	46042.00	405094.00	299500	20240628	-26.21	189200	20250304	16.81	229000	-3.49	20250325	189200	16.81	20250304	299500	-26.21	20240628	189200	16.81	20250304	0.30	N	005380	5000	11579 억	78847416	N	N	1866	N	N
33	20250325	140208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	221000	8000	2	3.76	387933187500	1739048	143.45	228500	229000	218500	276500	149500	213000	223072.94	37.65	-120712	223333	218166	210833	205666	198333	220750	208250	11580	63500	5000	161880	500	1	209416191	462810	4.80	0.55	12	0.83	46042.00	405094.00	299500	20240628	-26.21	189200	20250304	16.81	229000	-3.49	20250325	189200	16.81	20250304	299500	-26.21	20240628	189200	16.81	20250304	0.30	N	005380	5000	11579 억	78847416	N	N	1866	N	N
34	20250325	130208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	220500	7500	2	3.52	356954309750	1598758	131.88	228500	229000	218500	276500	149500	213000	223270.63	37.65	-115475	223333	218166	210833	205666	198333	220750	208250	11580	63500	5000	161880	500	1	209416191	461763	4.79	0.54	12	0.76	46042.00	405094.00	299500	20240628	-26.38	189200	20250304	16.54	229000	-3.71	20250325	189200	16.54	20250304	299500	-26.38	20240628	189200	16.54	20250304	0.30	N	005380	5000	11579 억	78847416	N	N	1866	N	N
35	20250325	120208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	222500	9500	2	4.46	335296857500	1501200	123.83	228500	229000	218500	276500	149500	213000	223353.49	37.65	-98689	223333	218166	210833	205666	198333	220750	208250	11580	63500	5000	161880	500	1	209416191	465951	4.83	0.55	12	0.72	46042.00	405094.00	299500	20240628	-25.71	189200	20250304	17.60	229000	-2.84	20250325	189200	17.60	20250304	299500	-25.71	20240628	189200	17.60	20250304	0.30	N	005380	5000	11579 억	78847416	N	N	1866	N	N
36	20250325	110208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	222000	9000	2	4.23	284139589000	1272038	104.93	228500	229000	218500	276500	149500	213000	223374.62	37.65	-176261	223333	218166	210833	205666	198333	220750	208250	11580	63500	5000	161880	500	1	209416191	464904	4.82	0.55	12	0.61	46042.00	405094.00	299500	20240628	-25.88	189200	20250304	17.34	229000	-3.06	20250325	189200	17.34	20250304	299500	-25.88	20240628	189200	17.34	20250304	0.30	N	005380	5000	11579 억	78847416	N	N	1866	N	N
37	20250325	100214	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	221000	8000	2	3.76	221209496250	986393	81.37	228500	229000	220500	276500	149500	213000	224262.57	37.65	-190442	223333	218166	210833	205666	198333	220750	208250	11580	63500	5000	161880	500	1	209416191	462810	4.80	0.55	12	0.47	46042.00	405094.00	299500	20240628	-26.21	189200	20250304	16.81	229000	-3.49	20250325	189200	16.81	20250304	299500	-26.21	20240628	189200	16.81	20250304	0.30	N	005380	5000	11579 억	78847416	N	N	1866	N	N
38	20250325	090209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	224500	11500	2	5.40	66997212250	294725	24.31	228500	229000	224000	276500	149500	213000	227327.72	37.65	-103835	223333	218166	210833	205666	198333	220750	208250	11580	63500	5000	161880	500	1	209416191	470139	4.88	0.55	12	0.14	46042.00	405094.00	299500	20240628	-25.04	189200	20250304	18.66	229000	-1.97	20250325	189200	18.66	20250304	299500	-25.04	20240628	189200	18.66	20250304	0.30	N	005380	5000	11579 억	78847416	N	N	1866	N	N
39	20250324	160208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	213000	8000	2	3.90	257145646750	1212302	219.37	204500	216000	203500	266500	143500	205000	212113.33	37.53	256607	207666	206332	203666	202332	199666	207000	203000	11580	61500	5000	155800	500	1	209416191	446056	4.63	0.53	12	0.58	46042.00	405094.00	299500	20240628	-28.88	189200	20250304	12.58	227000	-6.17	20250110	189200	12.58	20250304	299500	-28.88	20240628	189200	12.58	20250304	0.29	N	005380	5000	11579 억	78595051	N	N	1866	N	N
40	20250324	150209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	213500	8500	2	4.15	242236602250	1142340	206.71	204500	216000	203500	266500	143500	205000	212053.30	37.53	248252	207666	206332	203666	202332	199666	207000	203000	11580	61500	5000	155800	500	1	209416191	447104	4.64	0.53	12	0.55	46042.00	405094.00	299500	20240628	-28.71	189200	20250304	12.84	227000	-5.95	20250110	189200	12.84	20250304	299500	-28.71	20240628	189200	12.84	20250304	0.29	N	005380	5000	11579 억	78595051	N	N	1861	N	N
41	20250324	140208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	213750	8750	2	4.27	227828050500	1074880	194.50	204500	216000	203500	266500	143500	205000	211957.06	37.53	254343	207666	206332	203666	202332	199666	207000	203000	11580	61500	5000	155800	500	1	209416191	447627	4.64	0.53	12	0.51	46042.00	405094.00	299500	20240628	-28.63	189200	20250304	12.98	227000	-5.84	20250110	189200	12.98	20250304	299500	-28.63	20240628	189200	12.98	20250304	0.29	N	005380	5000	11579 억	78595051	N	N	1861	N	N
42	20250324	130209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	212500	7500	2	3.66	207471878000	979398	177.23	204500	216000	203500	266500	143500	205000	211836.48	37.53	244445	207666	206332	203666	202332	199666	207000	203000	11580	61500	5000	155800	500	1	209416191	445009	4.62	0.52	12	0.47	46042.00	405094.00	299500	20240628	-29.05	189200	20250304	12.32	227000	-6.39	20250110	189200	12.32	20250304	299500	-29.05	20240628	189200	12.32	20250304	0.29	N	005380	5000	11579 억	78595051	N	N	1861	N	N
43	20250324	120209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	213500	8500	2	4.15	197401585000	932051	168.66	204500	216000	203500	266500	143500	205000	211793.06	37.53	250202	207666	206332	203666	202332	199666	207000	203000	11580	61500	5000	155800	500	1	209416191	447104	4.64	0.53	12	0.45	46042.00	405094.00	299500	20240628	-28.71	189200	20250304	12.84	227000	-5.95	20250110	189200	12.84	20250304	299500	-28.71	20240628	189200	12.84	20250304	0.29	N	005380	5000	11579 억	78595051	N	N	1861	N	N
44	20250324	110209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	213000	8000	2	3.90	174055466000	822694	148.87	204500	216000	203500	266500	143500	205000	211568.09	37.53	231730	207666	206332	203666	202332	199666	207000	203000	11580	61500	5000	155800	500	1	209416191	446056	4.63	0.53	12	0.39	46042.00	405094.00	299500	20240628	-28.88	189200	20250304	12.58	227000	-6.17	20250110	189200	12.58	20250304	299500	-28.88	20240628	189200	12.58	20250304	0.29	N	005380	5000	11579 억	78595051	N	N	1861	N	N
45	20250324	100208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	208000	3000	2	1.46	29156433250	141671	25.64	204500	208000	203500	266500	143500	205000	205804.11	37.53	-6178	207666	206332	203666	202332	199666	207000	203000	11580	61500	5000	155800	500	1	209416191	435586	4.52	0.51	12	0.07	46042.00	405094.00	299500	20240628	-30.55	189200	20250304	9.94	227000	-8.37	20250110	189200	9.94	20250304	299500	-30.55	20240628	189200	9.94	20250304	0.29	N	005380	5000	11579 억	78595051	N	N	1861	N	N
46	20250324	090209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	-1000	5	-0.49	4639406500	22711	4.11	204500	205000	203500	266500	143500	205000	204278.53	37.53	-11658	207666	206332	203666	202332	199666	207000	203000	11580	61500	5000	155800	500	1	209416191	427209	4.43	0.50	12	0.01	46042.00	405094.00	299500	20240628	-31.89	189200	20250304	7.82	227000	-10.13	20250110	189200	7.82	20250304	299500	-31.89	20240628	189200	7.82	20250304	0.29	N	005380	5000	11579 억	78595051	N	N	1861	N	N
47	20250321	160208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	205000	2500	2	1.23	112264719250	549671	86.43	201500	205000	201000	263000	142000	202500	204238.68	37.46	116402	206500	204500	203000	201000	199500	203750	200250	11580	60500	5000	153900	500	1	209416191	429303	4.45	0.51	12	0.26	46042.00	405094.00	299500	20240628	-31.55	189200	20250304	8.35	227000	-9.69	20250110	189200	8.35	20250304	299500	-31.55	20240628	189200	8.35	20250304	0.31	N	005380	5000	11579 억	78438748	N	N	1861	N	N
48	20250321	150208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204500	2000	2	0.99	60243776750	295812	46.52	201500	205000	201000	263000	142000	202500	203655.72	37.46	89203	206500	204500	203000	201000	199500	203750	200250	11580	60500	5000	153900	500	1	209416191	428256	4.44	0.50	12	0.14	46042.00	405094.00	299500	20240628	-31.72	189200	20250304	8.09	227000	-9.91	20250110	189200	8.09	20250304	299500	-31.72	20240628	189200	8.09	20250304	0.31	N	005380	5000	11579 억	78438748	N	N	2170	N	N
49	20250321	140207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204500	2000	2	0.99	52797257750	259353	40.78	201500	205000	201000	263000	142000	202500	203573.06	37.46	83086	206500	204500	203000	201000	199500	203750	200250	11580	60500	5000	153900	500	1	209416191	428256	4.44	0.50	12	0.12	46042.00	405094.00	299500	20240628	-31.72	189200	20250304	8.09	227000	-9.91	20250110	189200	8.09	20250304	299500	-31.72	20240628	189200	8.09	20250304	0.31	N	005380	5000	11579 억	78438748	N	N	2170	N	N
50	20250321	130208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	1500	2	0.74	44667225000	219566	34.53	201500	205000	201000	263000	142000	202500	203434.26	37.46	62917	206500	204500	203000	201000	199500	203750	200250	11580	60500	5000	153900	500	1	209416191	427209	4.43	0.50	12	0.10	46042.00	405094.00	299500	20240628	-31.89	189200	20250304	7.82	227000	-10.13	20250110	189200	7.82	20250304	299500	-31.89	20240628	189200	7.82	20250304	0.31	N	005380	5000	11579 억	78438748	N	N	2170	N	N
51	20250321	120209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	1500	2	0.74	39206313000	192830	30.32	201500	205000	201000	263000	142000	202500	203320.71	37.46	54485	206500	204500	203000	201000	199500	203750	200250	11580	60500	5000	153900	500	1	209416191	427209	4.43	0.50	12	0.09	46042.00	405094.00	299500	20240628	-31.89	189200	20250304	7.82	227000	-10.13	20250110	189200	7.82	20250304	299500	-31.89	20240628	189200	7.82	20250304	0.31	N	005380	5000	11579 억	78438748	N	N	2170	N	N
52	20250321	110208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	1500	2	0.74	24133258250	119047	18.72	201500	204000	201000	263000	142000	202500	202720.47	37.46	31912	206500	204500	203000	201000	199500	203750	200250	11580	60500	5000	153900	500	1	209416191	427209	4.43	0.50	12	0.06	46042.00	405094.00	299500	20240628	-31.89	189200	20250304	7.82	227000	-10.13	20250110	189200	7.82	20250304	299500	-31.89	20240628	189200	7.82	20250304	0.31	N	005380	5000	11579 억	78438748	N	N	2170	N	N
53	20250321	100209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202000	-500	5	-0.25	14960415750	73875	11.62	201500	203500	201000	263000	142000	202500	202509.86	37.46	11449	206500	204500	203000	201000	199500	203750	200250	11580	60500	5000	153900	500	1	209416191	423021	4.39	0.50	12	0.04	46042.00	405094.00	299500	20240628	-32.55	189200	20250304	6.77	227000	-11.01	20250110	189200	6.77	20250304	299500	-32.55	20240628	189200	6.77	20250304	0.31	N	005380	5000	11579 억	78438748	N	N	2170	N	N
54	20250321	090210	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203000	500	2	0.25	1401059750	6933	1.09	201500	203000	201500	263000	142000	202500	202084.20	37.46	346	206500	204500	203000	201000	199500	203750	200250	11580	60500	5000	153900	500	1	209416191	425115	4.41	0.50	12	0.00	46042.00	405094.00	299500	20240628	-32.22	189200	20250304	7.29	227000	-10.57	20250110	189200	7.29	20250304	299500	-32.22	20240628	189200	7.29	20250304	0.31	N	005380	5000	11579 억	78438748	N	N	2170	N	N
55	20250320	160207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202500	-1500	5	-0.74	94637469500	466047	89.53	204500	205000	201500	265000	143000	204000	203064.70	37.44	105512	207333	205666	202333	200666	197333	206500	201500	11580	61000	5000	155040	500	1	209416191	424068	4.40	0.50	12	0.22	46042.00	405094.00	299500	20240628	-32.39	189200	20250304	7.03	227000	-10.79	20250110	189200	7.03	20250304	299500	-32.39	20240628	189200	7.03	20250304	0.32	N	005380	5000	11579 억	78396434	N	N	2170	N	N
56	20250320	150208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202000	-2000	5	-0.98	76868221250	378213	72.66	204500	205000	202000	265000	143000	204000	203240.32	37.44	81274	207333	205666	202333	200666	197333	206500	201500	11580	61000	5000	155040	500	1	209416191	423021	4.39	0.50	12	0.18	46042.00	405094.00	299500	20240628	-32.55	189200	20250304	6.77	227000	-11.01	20250110	189200	6.77	20250304	299500	-32.55	20240628	189200	6.77	20250304	0.32	N	005380	5000	11579 억	78396434	N	N	2582	N	N
57	20250320	140209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202500	-1500	5	-0.74	59280833500	291367	55.97	204500	205000	202500	265000	143000	204000	203457.39	37.44	60516	207333	205666	202333	200666	197333	206500	201500	11580	61000	5000	155040	500	1	209416191	424068	4.40	0.50	12	0.14	46042.00	405094.00	299500	20240628	-32.39	189200	20250304	7.03	227000	-10.79	20250110	189200	7.03	20250304	299500	-32.39	20240628	189200	7.03	20250304	0.32	N	005380	5000	11579 억	78396434	N	N	2582	N	N
58	20250320	130209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202500	-1500	5	-0.74	52740732250	259180	49.79	204500	205000	202500	265000	143000	204000	203490.51	37.44	51410	207333	205666	202333	200666	197333	206500	201500	11580	61000	5000	155040	500	1	209416191	424068	4.40	0.50	12	0.12	46042.00	405094.00	299500	20240628	-32.39	189200	20250304	7.03	227000	-10.79	20250110	189200	7.03	20250304	299500	-32.39	20240628	189200	7.03	20250304	0.32	N	005380	5000	11579 억	78396434	N	N	2582	N	N
59	20250320	120208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	0	3	0.00	43267813250	212551	40.83	204500	205000	202500	265000	143000	204000	203564.14	37.44	40718	207333	205666	202333	200666	197333	206500	201500	11580	61000	5000	155040	500	1	209416191	427209	4.43	0.50	12	0.10	46042.00	405094.00	299500	20240628	-31.89	189200	20250304	7.82	227000	-10.13	20250110	189200	7.82	20250304	299500	-31.89	20240628	189200	7.82	20250304	0.32	N	005380	5000	11579 억	78396434	N	N	2582	N	N
60	20250320	110208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203500	-500	5	-0.25	37872253500	186037	35.74	204500	205000	202500	265000	143000	204000	203573.50	37.44	37660	207333	205666	202333	200666	197333	206500	201500	11580	61000	5000	155040	500	1	209416191	426162	4.42	0.50	12	0.09	46042.00	405094.00	299500	20240628	-32.05	189200	20250304	7.56	227000	-10.35	20250110	189200	7.56	20250304	299500	-32.05	20240628	189200	7.56	20250304	0.32	N	005380	5000	11579 억	78396434	N	N	2582	N	N
61	20250320	100207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203500	-500	5	-0.25	26649272250	130802	25.13	204500	205000	202500	265000	143000	204000	203737.26	37.44	33708	207333	205666	202333	200666	197333	206500	201500	11580	61000	5000	155040	500	1	209416191	426162	4.42	0.50	12	0.06	46042.00	405094.00	299500	20240628	-32.05	189200	20250304	7.56	227000	-10.35	20250110	189200	7.56	20250304	299500	-32.05	20240628	189200	7.56	20250304	0.32	N	005380	5000	11579 억	78396434	N	N	2582	N	N
62	20250320	090209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204500	500	2	0.25	2298067750	11239	2.16	204500	205000	204000	265000	143000	204000	204477.72	37.44	2878	207333	205666	202333	200666	197333	206500	201500	11580	61000	5000	155040	500	1	209416191	428256	4.44	0.50	12	0.01	46042.00	405094.00	299500	20240628	-31.72	189200	20250304	8.09	227000	-9.91	20250110	189200	8.09	20250304	299500	-31.72	20240628	189200	8.09	20250304	0.32	N	005380	5000	11579 억	78396434	N	N	2582	N	N
63	20250319	160207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	3500	2	1.75	104813120200	516637	102.16	201000	204000	199000	260500	140500	200500	202873.66	37.34	192673	203300	201900	200600	199200	197900	202600	199900	11580	60000	5000	152380	500	1	209416191	427209	4.43	0.50	12	0.25	46042.00	405094.00	299500	20240628	-31.89	189200	20250304	7.82	227000	-10.13	20250110	189200	7.82	20250304	299500	-31.89	20240628	189200	7.82	20250304	0.32	N	005380	5000	11579 억	78197222	N	N	2582	N	N
64	20250319	150208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203500	3000	2	1.50	89629073450	442161	87.44	201000	204000	199000	260500	140500	200500	202707.01	37.34	176081	203300	201900	200600	199200	197900	202600	199900	11580	60000	5000	152380	500	1	209416191	426162	4.42	0.50	12	0.21	46042.00	405094.00	299500	20240628	-32.05	189200	20250304	7.56	227000	-10.35	20250110	189200	7.56	20250304	299500	-32.05	20240628	189200	7.56	20250304	0.32	N	005380	5000	11579 억	78197222	N	N	2086	N	N
65	20250319	140208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202750	2250	2	1.12	70363353200	347477	68.71	201000	204000	199000	260500	140500	200500	202498.03	37.34	124417	203300	201900	200600	199200	197900	202600	199900	11580	60000	5000	152380	500	1	209416191	424591	4.40	0.50	12	0.17	46042.00	405094.00	299500	20240628	-32.30	189200	20250304	7.16	227000	-10.68	20250110	189200	7.16	20250304	299500	-32.30	20240628	189200	7.16	20250304	0.32	N	005380	5000	11579 억	78197222	N	N	2086	N	N
66	20250319	130208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203500	3000	2	1.50	63485030450	313622	62.02	201000	204000	199000	260500	140500	200500	202425.48	37.34	112679	203300	201900	200600	199200	197900	202600	199900	11580	60000	5000	152380	500	1	209416191	426162	4.42	0.50	12	0.15	46042.00	405094.00	299500	20240628	-32.05	189200	20250304	7.56	227000	-10.35	20250110	189200	7.56	20250304	299500	-32.05	20240628	189200	7.56	20250304	0.32	N	005380	5000	11579 억	78197222	N	N	2086	N	N
67	20250319	120207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203250	2750	2	1.37	57235784200	282830	55.93	201000	204000	199000	260500	140500	200500	202368.34	37.34	106430	203300	201900	200600	199200	197900	202600	199900	11580	60000	5000	152380	500	1	209416191	425638	4.41	0.50	12	0.14	46042.00	405094.00	299500	20240628	-32.14	189200	20250304	7.43	227000	-10.46	20250110	189200	7.43	20250304	299500	-32.14	20240628	189200	7.43	20250304	0.32	N	005380	5000	11579 억	78197222	N	N	2086	N	N
68	20250319	110207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202750	2250	2	1.12	49587094200	245140	48.48	201000	204000	199000	260500	140500	200500	202280.92	37.34	88228	203300	201900	200600	199200	197900	202600	199900	11580	60000	5000	152380	500	1	209416191	424591	4.40	0.50	12	0.12	46042.00	405094.00	299500	20240628	-32.30	189200	20250304	7.16	227000	-10.68	20250110	189200	7.16	20250304	299500	-32.30	20240628	189200	7.16	20250304	0.32	N	005380	5000	11579 억	78197222	N	N	2086	N	N
69	20250319	100208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203000	2500	2	1.25	38583288950	190935	37.76	201000	204000	199000	260500	140500	200500	202075.75	37.34	76640	203300	201900	200600	199200	197900	202600	199900	11580	60000	5000	152380	500	1	209416191	425115	4.41	0.50	12	0.09	46042.00	405094.00	299500	20240628	-32.22	189200	20250304	7.29	227000	-10.57	20250110	189200	7.29	20250304	299500	-32.22	20240628	189200	7.29	20250304	0.32	N	005380	5000	11579 억	78197222	N	N	2086	N	N
70	20250319	090208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200500	0	3	0.00	3048134700	15220	3.01	201000	201000	199000	260500	140500	200500	200271.24	37.34	-4904	203300	201900	200600	199200	197900	202600	199900	11580	60000	5000	152380	500	1	209416191	419879	4.35	0.49	12	0.01	46042.00	405094.00	299500	20240628	-33.06	189200	20250304	5.97	227000	-11.67	20250110	189200	5.97	20250304	299500	-33.06	20240628	189200	5.97	20250304	0.32	N	005380	5000	11579 억	78197222	N	N	2086	N	N
71	20250318	160207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200500	1500	2	0.75	101124059150	503708	136.40	199500	202000	199300	258500	139300	199000	200759.96	37.20	165786	201466	200232	197766	196532	194066	200850	197150	11580	59500	5000	151240	500	1	209416191	419879	4.35	0.49	12	0.24	46042.00	405094.00	299500	20240628	-33.06	189200	20250304	5.97	227000	-11.67	20250110	189200	5.97	20250304	299500	-33.06	20240628	189200	5.97	20250304	0.33	N	005380	5000	11579 억	77894466	N	N	2086	N	N
72	20250318	150208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200500	1500	2	0.75	92473866400	460573	124.72	199500	202000	199300	258500	139300	199000	200780.27	37.20	160418	201466	200232	197766	196532	194066	200850	197150	11580	59500	5000	151240	500	1	209416191	419879	4.35	0.49	12	0.22	46042.00	405094.00	299500	20240628	-33.06	189200	20250304	5.97	227000	-11.67	20250110	189200	5.97	20250304	299500	-33.06	20240628	189200	5.97	20250304	0.33	N	005380	5000	11579 억	77894466	N	N	710	N	N
73	20250318	140207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	201000	2000	2	1.01	81495878900	405876	109.91	199500	202000	199300	258500	139300	199000	200790.35	37.20	159558	201466	200232	197766	196532	194066	200850	197150	11580	59500	5000	151240	500	1	209416191	420927	4.37	0.50	12	0.19	46042.00	405094.00	299500	20240628	-32.89	189200	20250304	6.24	227000	-11.45	20250110	189200	6.24	20250304	299500	-32.89	20240628	189200	6.24	20250304	0.33	N	005380	5000	11579 억	77894466	N	N	710	N	N
74	20250318	130207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	201000	2000	2	1.01	70384932150	350581	94.93	199500	202000	199300	258500	139300	199000	200766.83	37.20	141053	201466	200232	197766	196532	194066	200850	197150	11580	59500	5000	151240	500	1	209416191	420927	4.37	0.50	12	0.17	46042.00	405094.00	299500	20240628	-32.89	189200	20250304	6.24	227000	-11.45	20250110	189200	6.24	20250304	299500	-32.89	20240628	189200	6.24	20250304	0.33	N	005380	5000	11579 억	77894466	N	N	710	N	N
75	20250318	120207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200500	1500	2	0.75	63183140150	314664	85.21	199500	202000	199300	258500	139300	199000	200795.92	37.20	135496	201466	200232	197766	196532	194066	200850	197150	11580	59500	5000	151240	500	1	209416191	419879	4.35	0.49	12	0.15	46042.00	405094.00	299500	20240628	-33.06	189200	20250304	5.97	227000	-11.67	20250110	189200	5.97	20250304	299500	-33.06	20240628	189200	5.97	20250304	0.33	N	005380	5000	11579 억	77894466	N	N	710	N	N
76	20250318	110207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200750	1750	2	0.88	57349841150	285611	77.34	199500	202000	199300	258500	139300	199000	200797.40	37.20	131295	201466	200232	197766	196532	194066	200850	197150	11580	59500	5000	151240	500	1	209416191	420403	4.36	0.50	12	0.14	46042.00	405094.00	299500	20240628	-32.97	189200	20250304	6.10	227000	-11.56	20250110	189200	6.10	20250304	299500	-32.97	20240628	189200	6.10	20250304	0.33	N	005380	5000	11579 억	77894466	N	N	710	N	N
77	20250318	100208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	201000	2000	2	1.01	40887460400	203749	55.17	199500	202000	199300	258500	139300	199000	200676.12	37.20	104235	201466	200232	197766	196532	194066	200850	197150	11580	59500	5000	151240	500	1	209416191	420927	4.37	0.50	12	0.10	46042.00	405094.00	299500	20240628	-32.89	189200	20250304	6.24	227000	-11.45	20250110	189200	6.24	20250304	299500	-32.89	20240628	189200	6.24	20250304	0.33	N	005380	5000	11579 억	77894466	N	N	710	N	N
78	20250318	090208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199900	900	2	0.45	5070499000	25381	6.87	199500	200500	199300	258500	139300	199000	199777.19	37.20	6552	201466	200232	197766	196532	194066	200850	197150	11580	59500	5000	151240	100	1	209416191	418623	4.34	0.49	12	0.01	46042.00	405094.00	299500	20240628	-33.26	189200	20250304	5.66	227000	-11.94	20250110	189200	5.66	20250304	299500	-33.26	20240628	189200	5.66	20250304	0.33	N	005380	5000	11579 억	77894466	N	N	710	N	N
79	20250317	160207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199000	500	2	0.25	72583658700	366641	77.36	198400	199000	195300	258000	139000	198500	197965.72	37.19	30402	201833	200166	198833	197166	195833	199500	196500	11580	59500	5000	150860	100	1	209416191	416738	4.32	0.49	12	0.18	46042.00	405094.00	299500	20240628	-33.56	189200	20250304	5.18	227000	-12.33	20250110	189200	5.18	20250304	299500	-33.56	20240628	189200	5.18	20250304	0.33	N	005380	5000	11579 억	77879232	N	N	688	N	N
80	20250317	150207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198050	-450	5	-0.23	56554884450	285986	60.34	198400	198800	195300	258000	139000	198500	197753.88	37.19	19975	201833	200166	198833	197166	195833	199500	196500	11580	59500	5000	150860	100	1	209416191	414749	4.30	0.49	12	0.14	46042.00	405094.00	299500	20240628	-33.87	189200	20250304	4.68	227000	-12.75	20250110	189200	4.68	20250304	299500	-33.87	20240628	189200	4.68	20250304	0.33	N	005380	5000	11579 억	77879232	N	N	4107	N	N
81	20250317	140207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198000	-500	5	-0.25	49515441550	250441	52.84	198400	198800	195300	258000	139000	198500	197712.82	37.19	15063	201833	200166	198833	197166	195833	199500	196500	11580	59500	5000	150860	100	1	209416191	414644	4.30	0.49	12	0.12	46042.00	405094.00	299500	20240628	-33.89	189200	20250304	4.65	227000	-12.78	20250110	189200	4.65	20250304	299500	-33.89	20240628	189200	4.65	20250304	0.33	N	005380	5000	11579 억	77879232	N	N	4107	N	N
82	20250317	130207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197900	-600	5	-0.30	42012232150	212532	44.84	198400	198800	195300	258000	139000	198500	197674.63	37.19	9360	201833	200166	198833	197166	195833	199500	196500	11580	59500	5000	150860	100	1	209416191	414435	4.30	0.49	12	0.10	46042.00	405094.00	299500	20240628	-33.92	189200	20250304	4.60	227000	-12.82	20250110	189200	4.60	20250304	299500	-33.92	20240628	189200	4.60	20250304	0.33	N	005380	5000	11579 억	77879232	N	N	4107	N	N
83	20250317	120206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197900	-600	5	-0.30	37223054850	188311	39.73	198400	198800	195300	258000	139000	198500	197667.72	37.19	5725	201833	200166	198833	197166	195833	199500	196500	11580	59500	5000	150860	100	1	209416191	414435	4.30	0.49	12	0.09	46042.00	405094.00	299500	20240628	-33.92	189200	20250304	4.60	227000	-12.82	20250110	189200	4.60	20250304	299500	-33.92	20240628	189200	4.60	20250304	0.33	N	005380	5000	11579 억	77879232	N	N	4107	N	N
84	20250317	110207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197900	-600	5	-0.30	31942857500	161615	34.10	198400	198800	195300	258000	139000	198500	197647.55	37.19	-403	201833	200166	198833	197166	195833	199500	196500	11580	59500	5000	150860	100	1	209416191	414435	4.30	0.49	12	0.08	46042.00	405094.00	299500	20240628	-33.92	189200	20250304	4.60	227000	-12.82	20250110	189200	4.60	20250304	299500	-33.92	20240628	189200	4.60	20250304	0.33	N	005380	5000	11579 억	77879232	N	N	4107	N	N
85	20250317	100208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198300	-200	5	-0.10	20886524150	105848	22.33	198400	198800	195300	258000	139000	198500	197324.99	37.19	-11488	201833	200166	198833	197166	195833	199500	196500	11580	59500	5000	150860	100	1	209416191	415272	4.31	0.49	12	0.05	46042.00	405094.00	299500	20240628	-33.79	189200	20250304	4.81	227000	-12.64	20250110	189200	4.81	20250304	299500	-33.79	20240628	189200	4.81	20250304	0.33	N	005380	5000	11579 억	77879232	N	N	4107	N	N
86	20250317	090207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197850	-650	5	-0.33	2937563800	14809	3.12	198400	198800	197800	258000	139000	198500	198362.88	37.19	-4035	201833	200166	198833	197166	195833	199500	196500	11580	59500	5000	150860	100	1	209416191	414330	4.30	0.49	12	0.01	46042.00	405094.00	299500	20240628	-33.94	189200	20250304	4.57	227000	-12.84	20250110	189200	4.57	20250304	299500	-33.94	20240628	189200	4.57	20250304	0.33	N	005380	5000	11579 억	77879232	N	N	4107	N	N
87	20250314	160206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198500	-2500	5	-1.24	93701701500	471623	81.50	199800	200500	197500	261000	141000	201000	198680.06	37.18	-4183	204200	202600	199400	197800	194600	203400	198600	11580	60000	5000	152760	100	1	209416191	415691	4.31	0.49	12	0.23	46042.00	405094.00	299500	20240628	-33.72	189200	20250304	4.92	227000	-12.56	20250110	189200	4.92	20250304	299500	-33.72	20240628	189200	4.92	20250304	0.34	N	005380	5000	11579 억	77851617	N	N	4107	N	N
88	20250314	150207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198600	-2400	5	-1.19	80450305850	404886	69.97	199800	200500	197500	261000	141000	201000	198698.65	37.18	-14353	204200	202600	199400	197800	194600	203400	198600	11580	60000	5000	152760	100	1	209416191	415901	4.31	0.49	12	0.19	46042.00	405094.00	299500	20240628	-33.69	189200	20250304	4.97	227000	-12.51	20250110	189200	4.97	20250304	299500	-33.69	20240628	189200	4.97	20250304	0.34	N	005380	5000	11579 억	77851617	N	N	15636	N	N
89	20250314	140206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197600	-3400	5	-1.69	69620310150	350232	60.52	199800	200500	197500	261000	141000	201000	198783.40	37.18	-19602	204200	202600	199400	197800	194600	203400	198600	11580	60000	5000	152760	100	1	209416191	413806	4.29	0.49	12	0.17	46042.00	405094.00	299500	20240628	-34.02	189200	20250304	4.44	227000	-12.95	20250110	189200	4.44	20250304	299500	-34.02	20240628	189200	4.44	20250304	0.34	N	005380	5000	11579 억	77851617	N	N	15636	N	N
90	20250314	130206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197800	-3200	5	-1.59	59025419600	296666	51.27	199800	200500	197700	261000	141000	201000	198962.53	37.18	-4521	204200	202600	199400	197800	194600	203400	198600	11580	60000	5000	152760	100	1	209416191	414225	4.30	0.49	12	0.14	46042.00	405094.00	299500	20240628	-33.96	189200	20250304	4.55	227000	-12.86	20250110	189200	4.55	20250304	299500	-33.96	20240628	189200	4.55	20250304	0.34	N	005380	5000	11579 억	77851617	N	N	15636	N	N
91	20250314	120208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198500	-2500	5	-1.24	47608022650	239012	41.30	199800	200500	197900	261000	141000	201000	199186.74	37.18	2737	204200	202600	199400	197800	194600	203400	198600	11580	60000	5000	152760	100	1	209416191	415691	4.31	0.49	12	0.11	46042.00	405094.00	299500	20240628	-33.72	189200	20250304	4.92	227000	-12.56	20250110	189200	4.92	20250304	299500	-33.72	20240628	189200	4.92	20250304	0.34	N	005380	5000	11579 억	77851617	N	N	15636	N	N
92	20250314	110207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198600	-2400	5	-1.19	39496776700	198124	34.24	199800	200500	197900	261000	141000	201000	199353.81	37.18	10978	204200	202600	199400	197800	194600	203400	198600	11580	60000	5000	152760	100	1	209416191	415901	4.31	0.49	12	0.09	46042.00	405094.00	299500	20240628	-33.69	189200	20250304	4.97	227000	-12.51	20250110	189200	4.97	20250304	299500	-33.69	20240628	189200	4.97	20250304	0.34	N	005380	5000	11579 억	77851617	N	N	15636	N	N
93	20250314	100207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200500	-500	5	-0.25	26551844250	133072	23.00	199800	200500	197900	261000	141000	201000	199529.90	37.18	15978	204200	202600	199400	197800	194600	203400	198600	11580	60000	5000	152760	500	1	209416191	419879	4.35	0.49	12	0.06	46042.00	405094.00	299500	20240628	-33.06	189200	20250304	5.97	227000	-11.67	20250110	189200	5.97	20250304	299500	-33.06	20240628	189200	5.97	20250304	0.34	N	005380	5000	11579 억	77851617	N	N	15636	N	N
94	20250314	090207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198800	-2200	5	-1.09	3532474000	17754	3.07	199800	199800	197900	261000	141000	201000	198967.67	37.18	-1832	204200	202600	199400	197800	194600	203400	198600	11580	60000	5000	152760	100	1	209416191	416319	4.32	0.49	12	0.01	46042.00	405094.00	299500	20240628	-33.62	189200	20250304	5.07	227000	-12.42	20250110	189200	5.07	20250304	299500	-33.62	20240628	189200	5.07	20250304	0.34	N	005380	5000	11579 억	77851617	N	N	15636	N	N
95	20250313	160205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	201000	2800	2	1.41	114227596300	574500	163.54	199300	201000	196200	257500	138800	198200	198826.06	37.12	129611	200333	199266	197133	196066	193933	199800	196600	11580	59300	5000	150630	500	1	209416191	420927	4.37	0.50	12	0.27	46042.00	405094.00	299500	20240628	-32.89	189200	20250304	6.24	227000	-11.45	20250110	189200	6.24	20250304	299500	-32.89	20240628	189200	6.24	20250304	0.35	N	005380	5000	11579 억	77742980	N	N	15614	N	N
96	20250313	150206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197100	-1100	5	-0.55	71577060550	361964	103.04	199300	199300	196200	257500	138800	198200	197746.34	37.12	22303	200333	199266	197133	196066	193933	199800	196600	11580	59300	5000	150630	100	1	209416191	412759	4.28	0.49	12	0.17	46042.00	405094.00	299500	20240628	-34.19	189200	20250304	4.18	227000	-13.17	20250110	189200	4.18	20250304	299500	-34.19	20240628	189200	4.18	20250304	0.35	N	005380	5000	11579 억	77742980	N	N	2173	N	N
97	20250313	140206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	196600	-1600	5	-0.81	59740361800	301888	85.94	199300	199300	196200	257500	138800	198200	197889.15	37.12	-3585	200333	199266	197133	196066	193933	199800	196600	11580	59300	5000	150630	100	1	209416191	411712	4.27	0.49	12	0.14	46042.00	405094.00	299500	20240628	-34.36	189200	20250304	3.91	227000	-13.39	20250110	189200	3.91	20250304	299500	-34.36	20240628	189200	3.91	20250304	0.35	N	005380	5000	11579 억	77742980	N	N	2173	N	N
98	20250313	130206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	196600	-1600	5	-0.81	53054669300	267865	76.25	199300	199300	196500	257500	138800	198200	198064.95	37.12	-1851	200333	199266	197133	196066	193933	199800	196600	11580	59300	5000	150630	100	1	209416191	411712	4.27	0.49	12	0.13	46042.00	405094.00	299500	20240628	-34.36	189200	20250304	3.91	227000	-13.39	20250110	189200	3.91	20250304	299500	-34.36	20240628	189200	3.91	20250304	0.35	N	005380	5000	11579 억	77742980	N	N	2173	N	N
99	20250313	120206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197500	-700	5	-0.35	43348551000	218612	62.23	199300	199300	197000	257500	138800	198200	198289.90	37.12	7023	200333	199266	197133	196066	193933	199800	196600	11580	59300	5000	150630	100	1	209416191	413597	4.29	0.49	12	0.10	46042.00	405094.00	299500	20240628	-34.06	189200	20250304	4.39	227000	-13.00	20250110	189200	4.39	20250304	299500	-34.06	20240628	189200	4.39	20250304	0.35	N	005380	5000	11579 억	77742980	N	N	2173	N	N
100	20250313	110206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198600	400	2	0.20	34998135800	176431	50.22	199300	199300	197000	257500	138800	198200	198367.28	37.12	10026	200333	199266	197133	196066	193933	199800	196600	11580	59300	5000	150630	100	1	209416191	415901	4.31	0.49	12	0.08	46042.00	405094.00	299500	20240628	-33.69	189200	20250304	4.97	227000	-12.51	20250110	189200	4.97	20250304	299500	-33.69	20240628	189200	4.97	20250304	0.35	N	005380	5000	11579 억	77742980	N	N	2173	N	N
101	20250313	100205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198300	100	2	0.05	23223912750	117104	33.34	199300	199300	197000	257500	138800	198200	198318.71	37.12	-1539	200333	199266	197133	196066	193933	199800	196600	11580	59300	5000	150630	100	1	209416191	415272	4.31	0.49	12	0.06	46042.00	405094.00	299500	20240628	-33.79	189200	20250304	4.81	227000	-12.64	20250110	189200	4.81	20250304	299500	-33.79	20240628	189200	4.81	20250304	0.35	N	005380	5000	11579 억	77742980	N	N	2173	N	N
102	20250313	090206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197100	-1100	5	-0.55	6052832200	30464	8.67	199300	199300	197000	257500	138800	198200	198688.16	37.12	-13038	200333	199266	197133	196066	193933	199800	196600	11580	59300	5000	150630	100	1	209416191	412759	4.28	0.49	12	0.01	46042.00	405094.00	299500	20240628	-34.19	189200	20250304	4.18	227000	-13.17	20250110	189200	4.18	20250304	299500	-34.19	20240628	189200	4.18	20250304	0.35	N	005380	5000	11579 억	77742980	N	N	2173	N	N
103	20250312	160204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198200	2600	2	1.33	68737644600	349139	76.46	195800	198200	195000	254000	137000	195600	196872.55	37.03	74298	198066	196832	194766	193532	191466	197450	194150	11580	58400	5000	148650	100	1	209416191	415063	4.30	0.49	12	0.17	46042.00	405094.00	299500	20240628	-33.82	189200	20250304	4.76	227000	-12.69	20250110	189200	4.76	20250304	299500	-33.82	20240628	189200	4.76	20250304	0.35	N	005380	5000	11579 억	77553816	N	N	2159	N	N
104	20250312	150206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197800	2200	2	1.12	56488139150	287310	62.92	195800	197900	195000	254000	137000	195600	196610.66	37.03	46872	198066	196832	194766	193532	191466	197450	194150	11580	58400	5000	148650	100	1	209416191	414225	4.30	0.49	12	0.14	46042.00	405094.00	299500	20240628	-33.96	189200	20250304	4.55	227000	-12.86	20250110	189200	4.55	20250304	299500	-33.96	20240628	189200	4.55	20250304	0.35	N	005380	5000	11579 억	77553816	N	N	5348	N	N
105	20250312	140205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197200	1600	2	0.82	45918964150	233790	51.20	195800	197500	195000	254000	137000	195600	196411.40	37.03	24998	198066	196832	194766	193532	191466	197450	194150	11580	58400	5000	148650	100	1	209416191	412969	4.28	0.49	12	0.11	46042.00	405094.00	299500	20240628	-34.16	189200	20250304	4.23	227000	-13.13	20250110	189200	4.23	20250304	299500	-34.16	20240628	189200	4.23	20250304	0.35	N	005380	5000	11579 억	77553816	N	N	5348	N	N
106	20250312	130205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	196500	900	2	0.46	37364817300	190382	41.69	195800	197100	195000	254000	137000	195600	196262.59	37.03	6855	198066	196832	194766	193532	191466	197450	194150	11580	58400	5000	148650	100	1	209416191	411503	4.27	0.49	12	0.09	46042.00	405094.00	299500	20240628	-34.39	189200	20250304	3.86	227000	-13.44	20250110	189200	3.86	20250304	299500	-34.39	20240628	189200	3.86	20250304	0.35	N	005380	5000	11579 억	77553816	N	N	5348	N	N
107	20250312	120205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	196900	1300	2	0.66	30875291700	157367	34.46	195800	197100	195000	254000	137000	195600	196199.54	37.03	5308	198066	196832	194766	193532	191466	197450	194150	11580	58400	5000	148650	100	1	209416191	412340	4.28	0.49	12	0.08	46042.00	405094.00	299500	20240628	-34.26	189200	20250304	4.07	227000	-13.26	20250110	189200	4.07	20250304	299500	-34.26	20240628	189200	4.07	20250304	0.35	N	005380	5000	11579 억	77553816	N	N	5348	N	N
108	20250312	110205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	196600	1000	2	0.51	24689159950	125926	27.58	195800	196900	195000	254000	137000	195600	196061.12	37.03	3491	198066	196832	194766	193532	191466	197450	194150	11580	58400	5000	148650	100	1	209416191	411712	4.27	0.49	12	0.06	46042.00	405094.00	299500	20240628	-34.36	189200	20250304	3.91	227000	-13.39	20250110	189200	3.91	20250304	299500	-34.36	20240628	189200	3.91	20250304	0.35	N	005380	5000	11579 억	77553816	N	N	5348	N	N
109	20250312	100205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	196500	900	2	0.46	17519516300	89477	19.60	195800	196700	195000	254000	137000	195600	195799.26	37.03	2298	198066	196832	194766	193532	191466	197450	194150	11580	58400	5000	148650	100	1	209416191	411503	4.27	0.49	12	0.04	46042.00	405094.00	299500	20240628	-34.39	189200	20250304	3.86	227000	-13.44	20250110	189200	3.86	20250304	299500	-34.39	20240628	189200	3.86	20250304	0.35	N	005380	5000	11579 억	77553816	N	N	5348	N	N
110	20250312	090205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	195100	-500	5	-0.26	2625684950	13412	2.94	195800	196200	195100	254000	137000	195600	195772.22	37.03	-2193	198066	196832	194766	193532	191466	197450	194150	11580	58400	5000	148650	100	1	209416191	408571	4.24	0.48	12	0.01	46042.00	405094.00	299500	20240628	-34.86	189200	20250304	3.12	227000	-14.05	20250110	189200	3.12	20250304	299500	-34.86	20240628	189200	3.12	20250304	0.35	N	005380	5000	11579 억	77553816	N	N	5348	N	N
111	20250311	160204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	195600	-1800	5	-0.91	88342410000	454265	142.52	194500	196000	192700	256500	138200	197400	194469.67	37.01	-31517	200466	198932	197066	195532	193666	199700	196300	11580	59100	5000	150020	100	1	209416191	409618	4.49	0.57	12	0.22	43589.00	341739.00	299500	20240628	-34.69	189200	20250304	3.38	227000	-13.83	20250110	189200	3.38	20250304	299500	-34.69	20240628	189200	3.38	20250304	0.34	N	005380	5000	11579 억	77512059	N	N	5348	N	N
112	20250311	150205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	194750	-2650	5	-1.34	81807055150	420826	132.03	194500	196000	192700	256500	138200	197400	194396.36	37.01	-32047	200466	198932	197066	195532	193666	199700	196300	11580	59100	5000	150020	100	1	209416191	407838	4.47	0.57	12	0.20	43589.00	341739.00	299500	20240628	-34.97	189200	20250304	2.93	227000	-14.21	20250110	189200	2.93	20250304	299500	-34.97	20240628	189200	2.93	20250304	0.34	N	005380	5000	11579 억	77512059	N	N	1740	N	N
113	20250311	140205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	195000	-2400	5	-1.22	76039843750	391246	122.75	194500	196000	192700	256500	138200	197400	194352.99	37.01	-32137	200466	198932	197066	195532	193666	199700	196300	11580	59100	5000	150020	100	1	209416191	408362	4.47	0.57	12	0.19	43589.00	341739.00	299500	20240628	-34.89	189200	20250304	3.07	227000	-14.10	20250110	189200	3.07	20250304	299500	-34.89	20240628	189200	3.07	20250304	0.34	N	005380	5000	11579 억	77512059	N	N	1740	N	N
114	20250311	130204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	195100	-2300	5	-1.17	69649160150	358473	112.47	194500	196000	192700	256500	138200	197400	194293.99	37.01	-32015	200466	198932	197066	195532	193666	199700	196300	11580	59100	5000	150020	100	1	209416191	408571	4.48	0.57	12	0.17	43589.00	341739.00	299500	20240628	-34.86	189200	20250304	3.12	227000	-14.05	20250110	189200	3.12	20250304	299500	-34.86	20240628	189200	3.12	20250304	0.34	N	005380	5000	11579 억	77512059	N	N	1740	N	N
115	20250311	120204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	194600	-2800	5	-1.42	62835580450	323506	101.50	194500	196000	192700	256500	138200	197400	194233.08	37.01	-31700	200466	198932	197066	195532	193666	199700	196300	11580	59100	5000	150020	100	1	209416191	407524	4.46	0.57	12	0.15	43589.00	341739.00	299500	20240628	-35.03	189200	20250304	2.85	227000	-14.27	20250110	189200	2.85	20250304	299500	-35.03	20240628	189200	2.85	20250304	0.34	N	005380	5000	11579 억	77512059	N	N	1740	N	N
116	20250311	110204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	193100	-4300	5	-2.18	55891239750	287690	90.26	194500	196000	192700	256500	138200	197400	194275.88	37.01	-26896	200466	198932	197066	195532	193666	199700	196300	11580	59100	5000	150020	100	1	209416191	404383	4.43	0.57	12	0.14	43589.00	341739.00	299500	20240628	-35.53	189200	20250304	2.06	227000	-14.93	20250110	189200	2.06	20250304	299500	-35.53	20240628	189200	2.06	20250304	0.34	N	005380	5000	11579 억	77512059	N	N	1740	N	N
117	20250311	100204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	193000	-4400	5	-2.23	44903207200	230745	72.40	194500	196000	192700	256500	138200	197400	194600.95	37.01	-11041	200466	198932	197066	195532	193666	199700	196300	11580	59100	5000	150020	100	1	209416191	404173	4.43	0.56	12	0.11	43589.00	341739.00	299500	20240628	-35.56	189200	20250304	2.01	227000	-14.98	20250110	189200	2.01	20250304	299500	-35.56	20240628	189200	2.01	20250304	0.34	N	005380	5000	11579 억	77512059	N	N	1740	N	N
118	20250311	090205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	194800	-2600	5	-1.32	5918108400	30372	9.53	194500	196000	194500	256500	138200	197400	194853.75	37.01	6299	200466	198932	197066	195532	193666	199700	196300	11580	59100	5000	150020	100	1	209416191	407943	4.47	0.57	12	0.01	43589.00	341739.00	299500	20240628	-34.96	189200	20250304	2.96	227000	-14.19	20250110	189200	2.96	20250304	299500	-34.96	20240628	189200	2.96	20250304	0.34	N	005380	5000	11579 억	77512059	N	N	1740	N	N
119	20250310	160203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197400	800	2	0.41	62372358200	316304	55.07	196600	198600	195200	255500	137700	196600	197190.95	36.97	24877	199066	197832	195966	194732	192866	198450	195350	11580	58900	5000	149410	100	1	209416191	413388	4.53	0.58	12	0.15	43589.00	341739.00	299500	20240628	-34.09	189200	20250304	4.33	227000	-13.04	20250110	189200	4.33	20250304	299500	-34.09	20240628	189200	4.33	20250304	0.36	N	005380	5000	11579 억	77415540	N	N	1740	N	N
120	20250310	150205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197400	800	2	0.41	54305932650	275448	47.96	196600	198600	195200	255500	137700	196600	197155.25	36.97	18702	199066	197832	195966	194732	192866	198450	195350	11580	58900	5000	149410	100	1	209416191	413388	4.53	0.58	12	0.13	43589.00	341739.00	299500	20240628	-34.09	189200	20250304	4.33	227000	-13.04	20250110	189200	4.33	20250304	299500	-34.09	20240628	189200	4.33	20250304	0.36	N	005380	5000	11579 억	77415540	N	N	2320	N	N
121	20250310	140204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197100	500	2	0.25	43160166300	219021	38.14	196600	198600	195200	255500	137700	196600	197059.81	36.97	1489	199066	197832	195966	194732	192866	198450	195350	11580	58900	5000	149410	100	1	209416191	412759	4.52	0.58	12	0.10	43589.00	341739.00	299500	20240628	-34.19	189200	20250304	4.18	227000	-13.17	20250110	189200	4.18	20250304	299500	-34.19	20240628	189200	4.18	20250304	0.36	N	005380	5000	11579 억	77415540	N	N	2320	N	N
122	20250310	130204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	196600	0	3	0.00	37268073000	189143	32.93	196600	198600	195200	255500	137700	196600	197036.85	36.97	1476	199066	197832	195966	194732	192866	198450	195350	11580	58900	5000	149410	100	1	209416191	411712	4.51	0.58	12	0.09	43589.00	341739.00	299500	20240628	-34.36	189200	20250304	3.91	227000	-13.39	20250110	189200	3.91	20250304	299500	-34.36	20240628	189200	3.91	20250304	0.36	N	005380	5000	11579 억	77415540	N	N	2320	N	N
123	20250310	120203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197200	600	2	0.31	31237509450	158536	27.60	196600	198600	195200	255500	137700	196600	197037.75	36.97	4622	199066	197832	195966	194732	192866	198450	195350	11580	58900	5000	149410	100	1	209416191	412969	4.52	0.58	12	0.08	43589.00	341739.00	299500	20240628	-34.16	189200	20250304	4.23	227000	-13.13	20250110	189200	4.23	20250304	299500	-34.16	20240628	189200	4.23	20250304	0.36	N	005380	5000	11579 억	77415540	N	N	2320	N	N
124	20250310	110204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197200	600	2	0.31	26981782350	136946	23.84	196600	198600	195200	255500	137700	196600	197025.45	36.97	8131	199066	197832	195966	194732	192866	198450	195350	11580	58900	5000	149410	100	1	209416191	412969	4.52	0.58	12	0.07	43589.00	341739.00	299500	20240628	-34.16	189200	20250304	4.23	227000	-13.13	20250110	189200	4.23	20250304	299500	-34.16	20240628	189200	4.23	20250304	0.36	N	005380	5000	11579 억	77415540	N	N	2320	N	N
125	20250310	100203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197200	600	2	0.31	21117385950	107221	18.67	196600	198600	195200	255500	137700	196600	196952.46	36.97	12138	199066	197832	195966	194732	192866	198450	195350	11580	58900	5000	149410	100	1	209416191	412969	4.52	0.58	12	0.05	43589.00	341739.00	299500	20240628	-34.16	189200	20250304	4.23	227000	-13.13	20250110	189200	4.23	20250304	299500	-34.16	20240628	189200	4.23	20250304	0.36	N	005380	5000	11579 억	77415540	N	N	2320	N	N
126	20250310	090204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	195500	-1100	5	-0.56	3654003400	18614	3.24	196600	196600	195500	255500	137700	196600	196301.57	36.97	-1337	199066	197832	195966	194732	192866	198450	195350	11580	58900	5000	149410	100	1	209416191	409409	4.49	0.57	12	0.01	43589.00	341739.00	299500	20240628	-34.72	189200	20250304	3.33	227000	-13.88	20250110	189200	3.33	20250304	299500	-34.72	20240628	189200	3.33	20250304	0.36	N	005380	5000	11579 억	77415540	N	N	2320	N	N
127	20250307	160203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	196600	-1000	5	-0.51	104749730000	534905	81.08	194800	197200	194100	256500	138400	197600	195827.23	36.97	167701	202866	200232	198366	195732	193866	199300	194800	11580	58900	5000	150170	100	1	209416191	411712	4.51	0.58	12	0.26	43589.00	341739.00	299500	20240628	-34.36	189200	20250304	3.91	227000	-13.39	20250110	189200	3.91	20250304	299500	-34.36	20240628	189200	3.91	20250304	0.36	N	005380	5000	11579 억	77413060	N	N	2320	N	N
128	20250307	150204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	195400	-2200	5	-1.11	89876101750	459095	69.59	194800	197200	194100	256500	138400	197600	195767.95	36.97	157221	202866	200232	198366	195732	193866	199300	194800	11580	58900	5000	150170	100	1	209416191	409199	4.48	0.57	12	0.22	43589.00	341739.00	299500	20240628	-34.76	189200	20250304	3.28	227000	-13.92	20250110	189200	3.28	20250304	299500	-34.76	20240628	189200	3.28	20250304	0.36	N	005380	5000	11579 억	77413060	N	N	2667	N	N
129	20250307	140203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	196200	-1400	5	-0.71	75804306250	387242	58.70	194800	197200	194100	256500	138400	197600	195754.31	36.97	128225	202866	200232	198366	195732	193866	199300	194800	11580	58900	5000	150170	100	1	209416191	410875	4.50	0.57	12	0.18	43589.00	341739.00	299500	20240628	-34.49	189200	20250304	3.70	227000	-13.57	20250110	189200	3.70	20250304	299500	-34.49	20240628	189200	3.70	20250304	0.36	N	005380	5000	11579 억	77413060	N	N	2667	N	N
130	20250307	130204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	195900	-1700	5	-0.86	62045032800	317125	48.07	194800	197200	194100	256500	138400	197600	195648.46	36.97	94208	202866	200232	198366	195732	193866	199300	194800	11580	58900	5000	150170	100	1	209416191	410246	4.49	0.57	12	0.15	43589.00	341739.00	299500	20240628	-34.59	189200	20250304	3.54	227000	-13.70	20250110	189200	3.54	20250304	299500	-34.59	20240628	189200	3.54	20250304	0.36	N	005380	5000	11579 억	77413060	N	N	2667	N	N
131	20250307	120204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	196200	-1400	5	-0.71	54010812100	276093	41.85	194800	197200	194100	256500	138400	197600	195625.37	36.97	74970	202866	200232	198366	195732	193866	199300	194800	11580	58900	5000	150170	100	1	209416191	410875	4.50	0.57	12	0.13	43589.00	341739.00	299500	20240628	-34.49	189200	20250304	3.70	227000	-13.57	20250110	189200	3.70	20250304	299500	-34.49	20240628	189200	3.70	20250304	0.36	N	005380	5000	11579 억	77413060	N	N	2667	N	N
132	20250307	110203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	195800	-1800	5	-0.91	45286847350	231578	35.10	194800	197200	194100	256500	138400	197600	195557.57	36.97	63026	202866	200232	198366	195732	193866	199300	194800	11580	58900	5000	150170	100	1	209416191	410037	4.49	0.57	12	0.11	43589.00	341739.00	299500	20240628	-34.62	189200	20250304	3.49	227000	-13.74	20250110	189200	3.49	20250304	299500	-34.62	20240628	189200	3.49	20250304	0.36	N	005380	5000	11579 억	77413060	N	N	2667	N	N
133	20250307	100203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	196000	-1600	5	-0.81	32705128300	167495	25.39	194800	196600	194100	256500	138400	197600	195260.21	36.97	37743	202866	200232	198366	195732	193866	199300	194800	11580	58900	5000	150170	100	1	209416191	410456	4.50	0.57	12	0.08	43589.00	341739.00	299500	20240628	-34.56	189200	20250304	3.59	227000	-13.66	20250110	189200	3.59	20250304	299500	-34.56	20240628	189200	3.59	20250304	0.36	N	005380	5000	11579 억	77413060	N	N	2667	N	N
134	20250307	090205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	194400	-3200	5	-1.62	8664902600	44525	6.75	194800	196000	194100	256500	138400	197600	194607.04	36.97	-1389	202866	200232	198366	195732	193866	199300	194800	11580	58900	5000	150170	100	1	209416191	407105	4.46	0.57	12	0.02	43589.00	341739.00	299500	20240628	-35.09	189200	20250304	2.75	227000	-14.36	20250110	189200	2.75	20250304	299500	-35.09	20240628	189200	2.75	20250304	0.36	N	005380	5000	11579 억	77413060	N	N	2667	N	N
135	20250306	160203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197600	2900	2	1.49	129435594450	653212	81.78	199200	201000	196500	253000	136300	194700	198153.21	36.91	96895	199700	197200	194500	192000	189300	198450	193250	11580	58300	5000	147970	100	1	209416191	413806	4.53	0.58	12	0.31	43589.00	341739.00	299500	20240628	-34.02	189200	20250304	4.44	227000	-12.95	20250110	189200	4.44	20250304	299500	-34.02	20240628	189200	4.44	20250304	0.36	N	005380	5000	11579 억	77304084	N	N	2667	N	N
136	20250306	150203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	196900	2200	2	1.13	111209322200	560884	70.22	199200	201000	196500	253000	136300	194700	198275.10	36.91	74175	199700	197200	194500	192000	189300	198450	193250	11580	58300	5000	147970	100	1	209416191	412340	4.52	0.58	12	0.27	43589.00	341739.00	299500	20240628	-34.26	189200	20250304	4.07	227000	-13.26	20250110	189200	4.07	20250304	299500	-34.26	20240628	189200	4.07	20250304	0.36	N	005380	5000	11579 억	77304084	N	N	5464	N	N
137	20250306	140203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197700	3000	2	1.54	101326569450	510751	63.94	199200	201000	196500	253000	136300	194700	198387.43	36.91	63752	199700	197200	194500	192000	189300	198450	193250	11580	58300	5000	147970	100	1	209416191	414016	4.54	0.58	12	0.24	43589.00	341739.00	299500	20240628	-33.99	189200	20250304	4.49	227000	-12.91	20250110	189200	4.49	20250304	299500	-33.99	20240628	189200	4.49	20250304	0.36	N	005380	5000	11579 억	77304084	N	N	5464	N	N
138	20250306	130202	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	196700	2000	2	1.03	91387276600	460471	57.65	199200	201000	196500	253000	136300	194700	198464.80	36.91	49563	199700	197200	194500	192000	189300	198450	193250	11580	58300	5000	147970	100	1	209416191	411922	4.51	0.58	12	0.22	43589.00	341739.00	299500	20240628	-34.32	189200	20250304	3.96	227000	-13.35	20250110	189200	3.96	20250304	299500	-34.32	20240628	189200	3.96	20250304	0.36	N	005380	5000	11579 억	77304084	N	N	5464	N	N
139	20250306	120203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197100	2400	2	1.23	84497505350	425491	53.27	199200	201000	196500	253000	136300	194700	198588.25	36.91	47536	199700	197200	194500	192000	189300	198450	193250	11580	58300	5000	147970	100	1	209416191	412759	4.52	0.58	12	0.20	43589.00	341739.00	299500	20240628	-34.19	189200	20250304	4.18	227000	-13.17	20250110	189200	4.18	20250304	299500	-34.19	20240628	189200	4.18	20250304	0.36	N	005380	5000	11579 억	77304084	N	N	5464	N	N
140	20250306	110202	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	197000	2300	2	1.18	79153745350	398382	49.88	199200	201000	196500	253000	136300	194700	198688.08	36.91	49083	199700	197200	194500	192000	189300	198450	193250	11580	58300	5000	147970	100	1	209416191	412550	4.52	0.58	12	0.19	43589.00	341739.00	299500	20240628	-34.22	189200	20250304	4.12	227000	-13.22	20250110	189200	4.12	20250304	299500	-34.22	20240628	189200	4.12	20250304	0.36	N	005380	5000	11579 억	77304084	N	N	5464	N	N
141	20250306	100203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198000	3300	2	1.69	61319790800	307967	38.56	199200	201000	197700	253000	136300	194700	199111.59	36.91	66949	199700	197200	194500	192000	189300	198450	193250	11580	58300	5000	147970	100	1	209416191	414644	4.54	0.58	12	0.15	43589.00	341739.00	299500	20240628	-33.89	189200	20250304	4.65	227000	-12.78	20250110	189200	4.65	20250304	299500	-33.89	20240628	189200	4.65	20250304	0.36	N	005380	5000	11579 억	77304084	N	N	5464	N	N
142	20250306	090203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200000	5300	2	2.72	20086263050	100558	12.59	199200	201000	199100	253000	136300	194700	199748.14	36.91	32519	199700	197200	194500	192000	189300	198450	193250	11580	58300	5000	147970	500	1	209416191	418832	4.59	0.59	12	0.05	43589.00	341739.00	299500	20240628	-33.22	189200	20250304	5.71	227000	-11.89	20250110	189200	5.71	20250304	299500	-33.22	20240628	189200	5.71	20250304	0.36	N	005380	5000	11579 억	77304084	N	N	5464	N	N
143	20250305	160201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	194700	4400	2	2.31	153899569850	790758	133.51	191800	197000	191800	247000	133300	190300	194623.20	36.78	209246	197433	193866	191533	187966	185633	195650	189750	11580	56700	5000	144620	100	1	209416191	407733	4.47	0.57	12	0.38	43589.00	341739.00	299500	20240628	-34.99	189200	20250304	2.91	227000	-14.23	20250110	189200	2.91	20250304	299500	-34.99	20240628	189200	2.91	20250304	0.35	N	005380	5000	11579 억	77026173	N	N	5356	N	N
144	20250305	150203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	194500	4200	2	2.21	139240565550	715405	120.79	191800	197000	191800	247000	133300	190300	194632.35	36.78	189471	197433	193866	191533	187966	185633	195650	189750	11580	56700	5000	144620	100	1	209416191	407314	4.46	0.57	12	0.34	43589.00	341739.00	299500	20240628	-35.06	189200	20250304	2.80	227000	-14.32	20250110	189200	2.80	20250304	299500	-35.06	20240628	189200	2.80	20250304	0.35	N	005380	5000	11579 억	77026173	N	N	1627	N	N
145	20250305	140201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	194600	4300	2	2.26	121577870850	624749	105.48	191800	197000	191800	247000	133300	190300	194603.37	36.78	158054	197433	193866	191533	187966	185633	195650	189750	11580	56700	5000	144620	100	1	209416191	407524	4.46	0.57	12	0.30	43589.00	341739.00	299500	20240628	-35.03	189200	20250304	2.85	227000	-14.27	20250110	189200	2.85	20250304	299500	-35.03	20240628	189200	2.85	20250304	0.35	N	005380	5000	11579 억	77026173	N	N	1627	N	N
146	20250305	130201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	194200	3900	2	2.05	110408154100	567281	95.78	191800	197000	191800	247000	133300	190300	194627.61	36.78	141482	197433	193866	191533	187966	185633	195650	189750	11580	56700	5000	144620	100	1	209416191	406686	4.46	0.57	12	0.27	43589.00	341739.00	299500	20240628	-35.16	189200	20250304	2.64	227000	-14.45	20250110	189200	2.64	20250304	299500	-35.16	20240628	189200	2.64	20250304	0.35	N	005380	5000	11579 억	77026173	N	N	1627	N	N
147	20250305	120202	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	192900	2600	2	1.37	98797763700	507361	85.66	191800	197000	191800	247000	133300	190300	194729.53	36.78	131721	197433	193866	191533	187966	185633	195650	189750	11580	56700	5000	144620	100	1	209416191	403964	4.43	0.56	12	0.24	43589.00	341739.00	299500	20240628	-35.59	189200	20250304	1.96	227000	-15.02	20250110	189200	1.96	20250304	299500	-35.59	20240628	189200	1.96	20250304	0.35	N	005380	5000	11579 억	77026173	N	N	1627	N	N
148	20250305	110200	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	192400	2100	2	1.10	74397877250	381619	64.43	191800	197000	191800	247000	133300	190300	194954.39	36.78	136304	197433	193866	191533	187966	185633	195650	189750	11580	56700	5000	144620	100	1	209416191	402917	4.41	0.56	12	0.18	43589.00	341739.00	299500	20240628	-35.76	189200	20250304	1.69	227000	-15.24	20250110	189200	1.69	20250304	299500	-35.76	20240628	189200	1.69	20250304	0.35	N	005380	5000	11579 억	77026173	N	N	1627	N	N
149	20250305	100202	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	194200	3900	2	2.05	56870928350	291027	49.14	191800	197000	191800	247000	133300	190300	195416.21	36.78	129561	197433	193866	191533	187966	185633	195650	189750	11580	56700	5000	144620	100	1	209416191	406686	4.46	0.57	12	0.14	43589.00	341739.00	299500	20240628	-35.16	189200	20250304	2.64	227000	-14.45	20250110	189200	2.64	20250304	299500	-35.16	20240628	189200	2.64	20250304	0.35	N	005380	5000	11579 억	77026173	N	N	1627	N	N
150	20250305	090201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	194200	3900	2	2.05	4589011250	23826	4.02	191800	194300	191800	247000	133300	190300	192614.03	36.78	2657	197433	193866	191533	187966	185633	195650	189750	11580	56700	5000	144620	100	1	209416191	406686	4.46	0.57	12	0.01	43589.00	341739.00	299500	20240628	-35.16	189200	20250304	2.64	227000	-14.45	20250110	189200	2.64	20250304	299500	-35.16	20240628	189200	2.64	20250304	0.35	N	005380	5000	11579 억	77026173	N	N	1627	N	N
151	20250304	160200	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	190300	-2700	5	-1.40	112302145600	586685	49.40	190000	195100	189200	250500	135100	193000	191420.12	36.75	-84247	200733	196866	194933	191066	189133	195900	190100	11580	57500	5000	146680	100	1	209416191	398519	4.37	0.56	12	0.28	43589.00	341739.00	299500	20240628	-36.46	189200	20250304	0.58	227000	-16.17	20250110	189200	0.58	20250304	299500	-36.46	20240628	189200	0.58	20250304	0.34	N	005380	5000	11579 억	76957176	N	N	1627	N	N
152	20250304	150200	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	190600	-2400	5	-1.24	96235094250	502286	42.30	190000	195100	189200	250500	135100	193000	191593.60	36.75	-61660	200733	196866	194933	191066	189133	195900	190100	11580	57500	5000	146680	100	1	209416191	399147	4.37	0.56	12	0.24	43589.00	341739.00	299500	20240628	-36.36	189200	20250304	0.74	227000	-16.04	20250110	189200	0.74	20250304	299500	-36.36	20240628	189200	0.74	20250304	0.34	N	005380	5000	11579 억	76957176	N	N	20154	N	N
153	20250304	140200	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	190600	-2400	5	-1.24	85106766450	443914	37.38	190000	195100	189200	250500	135100	193000	191718.40	36.75	-48255	200733	196866	194933	191066	189133	195900	190100	11580	57500	5000	146680	100	1	209416191	399147	4.37	0.56	12	0.21	43589.00	341739.00	299500	20240628	-36.36	189200	20250304	0.74	227000	-16.04	20250110	189200	0.74	20250304	299500	-36.36	20240628	189200	0.74	20250304	0.34	N	005380	5000	11579 억	76957176	N	N	20154	N	N
154	20250304	130200	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	191100	-1900	5	-0.98	74613710050	388915	32.75	190000	195100	189200	250500	135100	193000	191850.29	36.75	-40859	200733	196866	194933	191066	189133	195900	190100	11580	57500	5000	146680	100	1	209416191	400194	4.38	0.56	12	0.19	43589.00	341739.00	299500	20240628	-36.19	189200	20250304	1.00	227000	-15.81	20250110	189200	1.00	20250304	299500	-36.19	20240628	189200	1.00	20250304	0.34	N	005380	5000	11579 억	76957176	N	N	20154	N	N
155	20250304	120201	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	191100	-1900	5	-0.98	64693647250	336944	28.37	190000	195100	189200	250500	135100	193000	192000.53	36.75	-26655	200733	196866	194933	191066	189133	195900	190100	11580	57500	5000	146680	100	1	209416191	400194	4.38	0.56	12	0.16	43589.00	341739.00	299500	20240628	-36.19	189200	20250304	1.00	227000	-15.81	20250110	189200	1.00	20250304	299500	-36.19	20240628	189200	1.00	20250304	0.34	N	005380	5000	11579 억	76957176	N	N	20154	N	N
156	20250304	110200	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	191900	-1100	5	-0.57	54170936750	281916	23.74	190000	195100	189200	250500	135100	193000	192152.09	36.75	-20970	200733	196866	194933	191066	189133	195900	190100	11580	57500	5000	146680	100	1	209416191	401870	4.40	0.56	12	0.13	43589.00	341739.00	299500	20240628	-35.93	189200	20250304	1.43	227000	-15.46	20250110	189200	1.43	20250304	299500	-35.93	20240628	189200	1.43	20250304	0.34	N	005380	5000	11579 억	76957176	N	N	20154	N	N
157	20250304	100200	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	194200	1200	2	0.62	40687269600	211972	17.85	190000	195100	189200	250500	135100	193000	191945.33	36.75	-8556	200733	196866	194933	191066	189133	195900	190100	11580	57500	5000	146680	100	1	209416191	406686	4.46	0.57	12	0.10	43589.00	341739.00	299500	20240628	-35.16	189200	20250304	2.64	227000	-14.45	20250110	189200	2.64	20250304	299500	-35.16	20240628	189200	2.64	20250304	0.34	N	005380	5000	11579 억	76957176	N	N	20154	N	N
158	20250304	090159	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	191200	-1800	5	-0.93	10303307300	54175	4.56	190000	191900	189900	250500	135100	193000	190174.06	36.75	8300	200733	196866	194933	191066	189133	195900	190100	11580	57500	5000	146680	100	1	209416191	400404	4.39	0.56	12	0.03	43589.00	341739.00	299500	20240628	-36.16	189900	20250304	0.68	227000	-15.77	20250110	189900	0.68	20250304	299500	-36.16	20240628	189900	0.68	20250304	0.34	N	005380	5000	11579 억	76957176	N	N	20154	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History