KissMeData/042660/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

74 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	marketWarningCode	shortOverheated
2	20250328	160509	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67000	-500	5	-0.74	120990944100	1790358	68.69	68000	69500	66200	87700	47300	67500	67579.44	11.84	46584	74566	71032	68966	65432	63366	70000	64400	15371	20200	5000	49950	100	1	306413394	205297	38.86	4.22	12	0.58	1724.00	15859.00	87200	20250304	-23.17	24850	20240404	169.62	87200	-23.17	20250304	36300	84.57	20250106	87200	-23.17	20250304	24850	169.62	20240404	0.93	N	042660	5000	15370 억	36289132	N	N	24106	N	00	N
3	20250328	150512	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67200	-300	5	-0.44	113631783850	1680659	64.48	68000	69500	66200	87700	47300	67500	67611.54	11.84	28449	74566	71032	68966	65432	63366	70000	64400	15371	20200	5000	49950	100	1	306413394	205910	38.98	4.24	12	0.55	1724.00	15859.00	87200	20250304	-22.94	24850	20240404	170.42	87200	-22.94	20250304	36300	85.12	20250106	87200	-22.94	20250304	24850	170.42	20240404	0.93	N	042660	5000	15370 억	36289132	N	N	53949	N	00	N
4	20250328	140513	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67400	-100	5	-0.15	101619327050	1501667	57.61	68000	69500	66200	87700	47300	67500	67671.18	11.84	14199	74566	71032	68966	65432	63366	70000	64400	15371	20200	5000	49950	100	1	306413394	206523	39.10	4.25	12	0.49	1724.00	15859.00	87200	20250304	-22.71	24850	20240404	171.23	87200	-22.71	20250304	36300	85.67	20250106	87200	-22.71	20250304	24850	171.23	20240404	0.93	N	042660	5000	15370 억	36289132	N	N	53949	N	00	N
5	20250328	130512	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67400	-100	5	-0.15	95881015750	1416476	54.34	68000	69500	66200	87700	47300	67500	67690.02	11.84	8996	74566	71032	68966	65432	63366	70000	64400	15371	20200	5000	49950	100	1	306413394	206523	39.10	4.25	12	0.46	1724.00	15859.00	87200	20250304	-22.71	24850	20240404	171.23	87200	-22.71	20250304	36300	85.67	20250106	87200	-22.71	20250304	24850	171.23	20240404	0.93	N	042660	5000	15370 억	36289132	N	N	53949	N	00	N
6	20250328	120511	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67600	100	2	0.15	90253539950	1333025	51.14	68000	69500	66200	87700	47300	67500	67706.03	11.84	14286	74566	71032	68966	65432	63366	70000	64400	15371	20200	5000	49950	100	1	306413394	207135	39.21	4.26	12	0.44	1724.00	15859.00	87200	20250304	-22.48	24850	20240404	172.03	87200	-22.48	20250304	36300	86.23	20250106	87200	-22.48	20250304	24850	172.03	20240404	0.93	N	042660	5000	15370 억	36289132	N	N	53949	N	00	N
7	20250328	110510	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67200	-300	5	-0.44	82502187550	1217802	46.72	68000	69500	66200	87700	47300	67500	67747.09	11.84	5421	74566	71032	68966	65432	63366	70000	64400	15371	20200	5000	49950	100	1	306413394	205910	38.98	4.24	12	0.40	1724.00	15859.00	87200	20250304	-22.94	24850	20240404	170.42	87200	-22.94	20250304	36300	85.12	20250106	87200	-22.94	20250304	24850	170.42	20240404	0.93	N	042660	5000	15370 억	36289132	N	N	53949	N	00	N
8	20250328	100512	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67800	300	2	0.44	68863756650	1016353	38.99	68000	69500	66200	87700	47300	67500	67756.11	11.84	17742	74566	71032	68966	65432	63366	70000	64400	15371	20200	5000	49950	100	1	306413394	207748	39.33	4.28	12	0.33	1724.00	15859.00	87200	20250304	-22.25	24850	20240404	172.84	87200	-22.25	20250304	36300	86.78	20250106	87200	-22.25	20250304	24850	172.84	20240404	0.93	N	042660	5000	15370 억	36289132	N	N	53949	N	00	N
9	20250328	090516	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67750	250	2	0.37	10535649750	156349	6.00	68000	68300	66500	87700	47300	67500	67384.40	11.84	15476	74566	71032	68966	65432	63366	70000	64400	15371	20200	5000	49950	100	1	306413394	207595	39.30	4.27	12	0.05	1724.00	15859.00	87200	20250304	-22.31	24850	20240404	172.64	87200	-22.31	20250304	36300	86.64	20250106	87200	-22.31	20250304	24850	172.64	20240404	0.93	N	042660	5000	15370 억	36289132	N	N	53949	N	00	N
10	20250327	161413	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67500	-2900	5	-4.12	180118421750	2606503	89.56	72500	72500	66900	91500	49300	70400	69104.67	11.95	-170400	74066	72232	69066	67232	64066	73150	68150	15371	21100	5000	52090	100	1	306413394	206829	39.15	4.26	12	0.85	1724.00	15859.00	87200	20250304	-22.59	24850	20240404	171.63	87200	-22.59	20250304	36300	85.95	20250106	87200	-22.59	20250304	24850	171.63	20240404	0.93	N	042660	5000	15370 억	36621619	N	N	53744	N	00	N
11	20250327	150511	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67200	-3200	5	-4.55	168940352100	2440642	83.86	72500	72500	66900	91500	49300	70400	69219.63	11.95	-204949	74066	72232	69066	67232	64066	73150	68150	15371	21100	5000	52090	100	1	306413394	205910	38.98	4.24	12	0.80	1724.00	15859.00	87200	20250304	-22.94	24850	20240404	170.42	87200	-22.94	20250304	36300	85.12	20250106	87200	-22.94	20250304	24850	170.42	20240404	0.93	N	042660	5000	15370 억	36621619	N	N	36314	N	00	N
12	20250327	140509	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67400	-3000	5	-4.26	149417589500	2149857	73.87	72500	72500	67100	91500	49300	70400	69501.17	11.95	-252696	74066	72232	69066	67232	64066	73150	68150	15371	21100	5000	52090	100	1	306413394	206523	39.10	4.25	12	0.70	1724.00	15859.00	87200	20250304	-22.71	24850	20240404	171.23	87200	-22.71	20250304	36300	85.67	20250106	87200	-22.71	20250304	24850	171.23	20240404	0.93	N	042660	5000	15370 억	36621619	N	N	36314	N	00	N
13	20250327	130507	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	68000	-2400	5	-3.41	136047794350	1951941	67.07	72500	72500	67100	91500	49300	70400	69698.72	11.95	-257818	74066	72232	69066	67232	64066	73150	68150	15371	21100	5000	52090	100	1	306413394	208361	39.44	4.29	12	0.64	1724.00	15859.00	87200	20250304	-22.02	24850	20240404	173.64	87200	-22.02	20250304	36300	87.33	20250106	87200	-22.02	20250304	24850	173.64	20240404	0.93	N	042660	5000	15370 억	36621619	N	N	36314	N	00	N
14	20250327	120513	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67800	-2600	5	-3.69	116295321350	1660139	57.04	72500	72500	67700	91500	49300	70400	70051.55	11.95	-271323	74066	72232	69066	67232	64066	73150	68150	15371	21100	5000	52090	100	1	306413394	207748	39.33	4.28	12	0.54	1724.00	15859.00	87200	20250304	-22.25	24850	20240404	172.84	87200	-22.25	20250304	36300	86.78	20250106	87200	-22.25	20250304	24850	172.84	20240404	0.93	N	042660	5000	15370 억	36621619	N	N	36314	N	00	N
15	20250327	110512	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	68800	-1600	5	-2.27	99762070950	1417955	48.72	72500	72500	68600	91500	49300	70400	70356.30	11.95	-288214	74066	72232	69066	67232	64066	73150	68150	15371	21100	5000	52090	100	1	306413394	210812	39.91	4.34	12	0.46	1724.00	15859.00	87200	20250304	-21.10	24850	20240404	176.86	87200	-21.10	20250304	36300	89.53	20250106	87200	-21.10	20250304	24850	176.86	20240404	0.93	N	042660	5000	15370 억	36621619	N	N	36314	N	00	N
16	20250327	100508	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	69300	-1100	5	-1.56	76312127050	1079180	37.08	72500	72500	69200	91500	49300	70400	70713.07	11.95	-278459	74066	72232	69066	67232	64066	73150	68150	15371	21100	5000	52090	100	1	306413394	212344	40.20	4.37	12	0.35	1724.00	15859.00	87200	20250304	-20.53	24850	20240404	178.87	87200	-20.53	20250304	36300	90.91	20250106	87200	-20.53	20250304	24850	178.87	20240404	0.93	N	042660	5000	15370 억	36621619	N	N	36314	N	00	N
17	20250327	090510	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	70300	-100	5	-0.14	26007917850	364763	12.53	72500	72500	69700	91500	49300	70400	71300.92	11.95	-105851	74066	72232	69066	67232	64066	73150	68150	15371	21100	5000	52090	100	1	306413394	215409	40.78	4.43	12	0.12	1724.00	15859.00	87200	20250304	-19.38	24850	20240404	182.90	87200	-19.38	20250304	36300	93.66	20250106	87200	-19.38	20250304	24850	182.90	20240404	0.93	N	042660	5000	15370 억	36621619	N	N	36314	N	00	N
18	20250326	160505	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	70400	1900	2	2.77	199343358150	2910250	96.15	67900	70900	65900	89000	48000	68500	68496.61	11.91	133182	75833	72166	69733	66066	63633	70950	64850	15371	20500	5000	50690	100	1	306413394	215715	40.84	4.44	12	0.95	1724.00	15859.00	87200	20250304	-19.27	24300	20240314	189.71	87200	-19.27	20250304	36300	93.94	20250106	87200	-19.27	20250304	24850	183.30	20240404	0.94	N	042660	5000	15370 억	36479106	N	N	36314	N	00	N
19	20250326	150504	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	70400	1900	2	2.77	189708959150	2773289	91.62	67900	70900	65900	89000	48000	68500	68405.76	11.91	126953	75833	72166	69733	66066	63633	70950	64850	15371	20500	5000	50690	100	1	306413394	215715	40.84	4.44	12	0.91	1724.00	15859.00	87200	20250304	-19.27	24300	20240314	189.71	87200	-19.27	20250304	36300	93.94	20250106	87200	-19.27	20250304	24850	183.30	20240404	0.94	N	042660	5000	15370 억	36479106	N	N	26359	N	00	N
20	20250326	140506	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	69600	1100	2	1.61	153202421000	2254727	74.49	67900	70200	65900	89000	48000	68500	67947.15	11.91	233641	75833	72166	69733	66066	63633	70950	64850	15371	20500	5000	50690	100	1	306413394	213264	40.37	4.39	12	0.74	1724.00	15859.00	87200	20250304	-20.18	24300	20240314	186.42	87200	-20.18	20250304	36300	91.74	20250106	87200	-20.18	20250304	24850	180.08	20240404	0.94	N	042660	5000	15370 억	36479106	N	N	26359	N	00	N
21	20250326	130507	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	68800	300	2	0.44	116080199550	1719799	56.82	67900	68900	65900	89000	48000	68500	67496.23	11.91	350635	75833	72166	69733	66066	63633	70950	64850	15371	20500	5000	50690	100	1	306413394	210812	39.91	4.34	12	0.56	1724.00	15859.00	87200	20250304	-21.10	24300	20240314	183.13	87200	-21.10	20250304	36300	89.53	20250106	87200	-21.10	20250304	24850	176.86	20240404	0.94	N	042660	5000	15370 억	36479106	N	N	26359	N	00	N
22	20250326	120509	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67900	-600	5	-0.88	105718590600	1568229	51.81	67900	68600	65900	89000	48000	68500	67412.55	11.91	343351	75833	72166	69733	66066	63633	70950	64850	15371	20500	5000	50690	100	1	306413394	208055	39.39	4.28	12	0.51	1724.00	15859.00	87200	20250304	-22.13	24300	20240314	179.42	87200	-22.13	20250304	36300	87.05	20250106	87200	-22.13	20250304	24850	173.24	20240404	0.94	N	042660	5000	15370 억	36479106	N	N	26359	N	00	N
23	20250326	110507	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67800	-700	5	-1.02	96133608750	1427047	47.15	67900	68600	65900	89000	48000	68500	67365.21	11.91	320478	75833	72166	69733	66066	63633	70950	64850	15371	20500	5000	50690	100	1	306413394	207748	39.33	4.28	12	0.47	1724.00	15859.00	87200	20250304	-22.25	24300	20240314	179.01	87200	-22.25	20250304	36300	86.78	20250106	87200	-22.25	20250304	24850	172.84	20240404	0.94	N	042660	5000	15370 억	36479106	N	N	26359	N	00	N
24	20250326	100508	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67200	-1300	5	-1.90	82215863150	1220469	40.32	67900	68600	65900	89000	48000	68500	67363.92	11.91	287617	75833	72166	69733	66066	63633	70950	64850	15371	20500	5000	50690	100	1	306413394	205910	38.98	4.24	12	0.40	1724.00	15859.00	87200	20250304	-22.94	24300	20240314	176.54	87200	-22.94	20250304	36300	85.12	20250106	87200	-22.94	20250304	24850	170.42	20240404	0.94	N	042660	5000	15370 억	36479106	N	N	26359	N	00	N
25	20250326	090507	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	67400	-1100	5	-1.61	12272707000	180745	5.97	67900	68400	67300	89000	48000	68500	67899.84	11.91	64701	75833	72166	69733	66066	63633	70950	64850	15371	20500	5000	50690	100	1	306413394	206523	39.10	4.25	12	0.06	1724.00	15859.00	87200	20250304	-22.71	24300	20240314	177.37	87200	-22.71	20250304	36300	85.67	20250106	87200	-22.71	20250304	24850	171.23	20240404	0.94	N	042660	5000	15370 억	36479106	N	N	26359	N	00	N
26	20250325	160505	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	68500	-4600	5	-6.29	210390785700	3026833	195.04	73300	73400	67300	95000	51200	73100	69510.11	11.82	350503	75300	74200	72850	71750	70400	73525	71075	15371	21900	5000	54090	100	1	306413394	209893	39.73	4.32	12	0.99	1724.00	15859.00	87200	20250304	-21.44	23850	20240313	187.21	87200	-21.44	20250304	36300	88.71	20250106	87200	-21.44	20250304	24850	175.65	20240404	0.92	N	042660	5000	15370 억	36220446	N	N	26356	N	00	N
27	20250325	150505	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	68500	-4600	5	-6.29	194695905800	2797715	180.28	73300	73400	67300	95000	51200	73100	69590.93	11.82	234744	75300	74200	72850	71750	70400	73525	71075	15371	21900	5000	54090	100	1	306413394	209893	39.73	4.32	12	0.91	1724.00	15859.00	87200	20250304	-21.44	23850	20240313	187.21	87200	-21.44	20250304	36300	88.71	20250106	87200	-21.44	20250304	24850	175.65	20240404	0.92	N	042660	5000	15370 억	36220446	N	N	9339	N	00	N
28	20250325	140503	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	68400	-4700	5	-6.43	157053049550	2246201	144.74	73300	73400	67900	95000	51200	73100	69919.29	11.82	124245	75300	74200	72850	71750	70400	73525	71075	15371	21900	5000	54090	100	1	306413394	209587	39.68	4.31	12	0.73	1724.00	15859.00	87200	20250304	-21.56	23850	20240313	186.79	87200	-21.56	20250304	36300	88.43	20250106	87200	-21.56	20250304	24850	175.25	20240404	0.92	N	042660	5000	15370 억	36220446	N	N	9339	N	00	N
29	20250325	130504	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	69200	-3900	5	-5.34	121776090600	1731566	111.58	73300	73400	69100	95000	51200	73100	70327.00	11.82	8420	75300	74200	72850	71750	70400	73525	71075	15371	21900	5000	54090	100	1	306413394	212038	40.14	4.36	12	0.57	1724.00	15859.00	87200	20250304	-20.64	23850	20240313	190.15	87200	-20.64	20250304	36300	90.63	20250106	87200	-20.64	20250304	24850	178.47	20240404	0.92	N	042660	5000	15370 억	36220446	N	N	9339	N	00	N
30	20250325	120504	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	69500	-3600	5	-4.92	110831803400	1573696	101.41	73300	73400	69100	95000	51200	73100	70427.56	11.82	-14381	75300	74200	72850	71750	70400	73525	71075	15371	21900	5000	54090	100	1	306413394	212957	40.31	4.38	12	0.51	1724.00	15859.00	87200	20250304	-20.30	23850	20240313	191.40	87200	-20.30	20250304	36300	91.46	20250106	87200	-20.30	20250304	24850	179.68	20240404	0.92	N	042660	5000	15370 억	36220446	N	N	9339	N	00	N
31	20250325	110504	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	69900	-3200	5	-4.38	85971762300	1215224	78.31	73300	73400	69500	95000	51200	73100	70745.44	11.82	-66513	75300	74200	72850	71750	70400	73525	71075	15371	21900	5000	54090	100	1	306413394	214183	40.55	4.41	12	0.40	1724.00	15859.00	87200	20250304	-19.84	23850	20240313	193.08	87200	-19.84	20250304	36300	92.56	20250106	87200	-19.84	20250304	24850	181.29	20240404	0.92	N	042660	5000	15370 억	36220446	N	N	9339	N	00	N
32	20250325	100512	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	70800	-2300	5	-3.15	57903070700	815063	52.52	73300	73400	70000	95000	51200	73100	71041.00	11.82	-40501	75300	74200	72850	71750	70400	73525	71075	15371	21900	5000	54090	100	1	306413394	216941	41.07	4.46	12	0.27	1724.00	15859.00	87200	20250304	-18.81	23850	20240313	196.86	87200	-18.81	20250304	36300	95.04	20250106	87200	-18.81	20250304	24850	184.91	20240404	0.92	N	042660	5000	15370 억	36220446	N	N	9339	N	00	N
33	20250325	090507	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	71800	-1300	5	-1.78	10983893050	151318	9.75	73300	73400	71700	95000	51200	73100	72587.85	11.82	-11237	75300	74200	72850	71750	70400	73525	71075	15371	21900	5000	54090	100	1	306413394	220005	41.65	4.53	12	0.05	1724.00	15859.00	87200	20250304	-17.66	23850	20240313	201.05	87200	-17.66	20250304	36300	97.80	20250106	87200	-17.66	20250304	24850	188.93	20240404	0.92	N	042660	5000	15370 억	36220446	N	N	9339	N	00	N
34	20250324	160503	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73100	0	3	0.00	113433379450	1551881	23.59	73300	73950	71500	95000	51200	73100	73094.12	11.84	7417	77766	75432	72766	70432	67766	76600	71600	15371	21900	5000	54090	100	1	306413394	223988	42.40	4.61	12	0.51	1724.00	15859.00	87200	20250304	-16.17	23600	20240312	209.75	87200	-16.17	20250304	36300	101.38	20250106	87200	-16.17	20250304	24850	194.16	20240404	0.99	N	042660	5000	15370 억	36282742	N	N	9339	N	00	N
35	20250324	150506	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73000	-100	5	-0.14	106710424000	1459920	22.19	73300	73950	71500	95000	51200	73100	73093.33	11.84	-10933	77766	75432	72766	70432	67766	76600	71600	15371	21900	5000	54090	100	1	306413394	223682	42.34	4.60	12	0.48	1724.00	15859.00	87200	20250304	-16.28	23600	20240312	209.32	87200	-16.28	20250304	36300	101.10	20250106	87200	-16.28	20250304	24850	193.76	20240404	0.99	N	042660	5000	15370 억	36282742	N	N	41857	N	00	N
36	20250324	140506	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73200	100	2	0.14	95823988950	1311031	19.93	73300	73950	71500	95000	51200	73100	73090.55	11.84	-23284	77766	75432	72766	70432	67766	76600	71600	15371	21900	5000	54090	100	1	306413394	224295	42.46	4.62	12	0.43	1724.00	15859.00	87200	20250304	-16.06	23600	20240312	210.17	87200	-16.06	20250304	36300	101.65	20250106	87200	-16.06	20250304	24850	194.57	20240404	0.99	N	042660	5000	15370 억	36282742	N	N	41857	N	00	N
37	20250324	130506	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	72700	-400	5	-0.55	83643051250	1143648	17.39	73300	73950	71500	95000	51200	73100	73137.08	11.84	-42191	77766	75432	72766	70432	67766	76600	71600	15371	21900	5000	54090	100	1	306413394	222763	42.17	4.58	12	0.37	1724.00	15859.00	87200	20250304	-16.63	23600	20240312	208.05	87200	-16.63	20250304	36300	100.28	20250106	87200	-16.63	20250304	24850	192.56	20240404	0.99	N	042660	5000	15370 억	36282742	N	N	41857	N	00	N
38	20250324	120506	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73200	100	2	0.14	76803813700	1049878	15.96	73300	73950	71500	95000	51200	73100	73155.02	11.84	-47558	77766	75432	72766	70432	67766	76600	71600	15371	21900	5000	54090	100	1	306413394	224295	42.46	4.62	12	0.34	1724.00	15859.00	87200	20250304	-16.06	23600	20240312	210.17	87200	-16.06	20250304	36300	101.65	20250106	87200	-16.06	20250304	24850	194.57	20240404	0.99	N	042660	5000	15370 억	36282742	N	N	41857	N	00	N
39	20250324	110506	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73400	300	2	0.41	69512029000	950287	14.45	73300	73950	71500	95000	51200	73100	73148.49	11.84	-40593	77766	75432	72766	70432	67766	76600	71600	15371	21900	5000	54090	100	1	306413394	224907	42.58	4.63	12	0.31	1724.00	15859.00	87200	20250304	-15.83	23600	20240312	211.02	87200	-15.83	20250304	36300	102.20	20250106	87200	-15.83	20250304	24850	195.37	20240404	0.99	N	042660	5000	15370 억	36282742	N	N	41857	N	00	N
40	20250324	100504	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73400	300	2	0.41	55717537950	762799	11.60	73300	73900	71500	95000	51200	73100	73043.49	11.84	-43672	77766	75432	72766	70432	67766	76600	71600	15371	21900	5000	54090	100	1	306413394	224907	42.58	4.63	12	0.25	1724.00	15859.00	87200	20250304	-15.83	23600	20240312	211.02	87200	-15.83	20250304	36300	102.20	20250106	87200	-15.83	20250304	24850	195.37	20240404	0.99	N	042660	5000	15370 억	36282742	N	N	41857	N	00	N
41	20250324	090506	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73600	500	2	0.68	10408717200	141913	2.16	73300	73800	72900	95000	51200	73100	73346.90	11.84	-39960	77766	75432	72766	70432	67766	76600	71600	15371	21900	5000	54090	100	1	306413394	225520	42.69	4.64	12	0.05	1724.00	15859.00	87200	20250304	-15.60	23600	20240312	211.86	87200	-15.60	20250304	36300	102.75	20250106	87200	-15.60	20250304	24850	196.18	20240404	0.99	N	042660	5000	15370 억	36282742	N	N	41857	N	00	N
42	20250321	160521	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73100	-1700	5	-2.27	474337000550	6533818	118.98	70500	75100	70100	97200	52400	74800	72596.24	11.84	-15650	82733	78766	76633	72666	70533	77700	71600	15371	22400	5000	55350	100	1	306413394	223988	42.40	4.61	12	2.13	1724.00	15859.00	87200	20250304	-16.17	22600	20240311	223.45	87200	-16.17	20250304	36300	101.38	20250106	87200	-16.17	20250304	24850	194.16	20240404	0.96	N	042660	5000	15370 억	36287551	N	N	41781	N	00	N
43	20250321	150505	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73500	-1300	5	-1.74	451749946750	6225268	113.37	70500	75100	70100	97200	52400	74800	72566.74	11.84	-18103	82733	78766	76633	72666	70533	77700	71600	15371	22400	5000	55350	100	1	306413394	225214	42.63	4.63	12	2.03	1724.00	15859.00	87200	20250304	-15.71	22600	20240311	225.22	87200	-15.71	20250304	36300	102.48	20250106	87200	-15.71	20250304	24850	195.77	20240404	0.96	N	042660	5000	15370 억	36287551	N	N	1773	N	00	N
44	20250321	140505	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73600	-1200	5	-1.60	417073130200	5751444	104.74	70500	75100	70100	97200	52400	74800	72515.80	11.84	-26346	82733	78766	76633	72666	70533	77700	71600	15371	22400	5000	55350	100	1	306413394	225520	42.69	4.64	12	1.88	1724.00	15859.00	87200	20250304	-15.60	22600	20240311	225.66	87200	-15.60	20250304	36300	102.75	20250106	87200	-15.60	20250304	24850	196.18	20240404	0.96	N	042660	5000	15370 억	36287551	N	N	1773	N	00	N
45	20250321	130505	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	74800	0	3	0.00	384159544150	5306707	96.64	70500	75100	70100	97200	52400	74800	72390.81	11.84	8001	82733	78766	76633	72666	70533	77700	71600	15371	22400	5000	55350	100	1	306413394	229197	43.39	4.72	12	1.73	1724.00	15859.00	87200	20250304	-14.22	22600	20240311	230.97	87200	-14.22	20250304	36300	106.06	20250106	87200	-14.22	20250304	24850	201.01	20240404	0.96	N	042660	5000	15370 억	36287551	N	N	1773	N	00	N
46	20250321	120506	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	74300	-500	5	-0.67	351971040850	4876071	88.80	70500	74850	70100	97200	52400	74800	72182.72	11.84	24328	82733	78766	76633	72666	70533	77700	71600	15371	22400	5000	55350	100	1	306413394	227665	43.10	4.69	12	1.59	1724.00	15859.00	87200	20250304	-14.79	22600	20240311	228.76	87200	-14.79	20250304	36300	104.68	20250106	87200	-14.79	20250304	24850	198.99	20240404	0.96	N	042660	5000	15370 억	36287551	N	N	1773	N	00	N
47	20250321	110505	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73700	-1100	5	-1.47	286983709250	3999534	72.83	70500	73900	70100	97200	52400	74800	71753.42	11.84	172667	82733	78766	76633	72666	70533	77700	71600	15371	22400	5000	55350	100	1	306413394	225827	42.75	4.65	12	1.31	1724.00	15859.00	87200	20250304	-15.48	22600	20240311	226.11	87200	-15.48	20250304	36300	103.03	20250106	87200	-15.48	20250304	24850	196.58	20240404	0.96	N	042660	5000	15370 억	36287551	N	N	1773	N	00	N
48	20250321	100506	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	70600	-4200	5	-5.61	196532373700	2744318	49.98	70500	73000	70300	97200	52400	74800	71612.97	11.84	215863	82733	78766	76633	72666	70533	77700	71600	15371	22400	5000	55350	100	1	306413394	216328	40.95	4.45	12	0.90	1724.00	15859.00	87200	20250304	-19.04	22600	20240311	212.39	87200	-19.04	20250304	36300	94.49	20250106	87200	-19.04	20250304	24850	184.10	20240404	0.96	N	042660	5000	15370 억	36287551	N	N	1773	N	00	N
49	20250321	090507	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	71600	-3200	5	-4.28	56753567500	793959	14.46	70500	72900	70300	97200	52400	74800	71476.99	11.84	208334	82733	78766	76633	72666	70533	77700	71600	15371	22400	5000	55350	100	1	306413394	219392	41.53	4.51	12	0.26	1724.00	15859.00	87200	20250304	-17.89	22600	20240311	216.81	87200	-17.89	20250304	36300	97.25	20250106	87200	-17.89	20250304	24850	188.13	20240404	0.96	N	042660	5000	15370 억	36287551	N	N	1773	N	00	N
50	20250320	160759	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	74800	-5300	5	-6.62	408125907500	5333356	93.28	80500	80600	74500	104100	56100	80100	76523.25	11.96	-531695	85933	83016	81383	78466	76833	82200	77650	15371	24000	5000	59270	100	1	306413394	229197	43.39	4.72	12	1.74	1724.00	15859.00	87200	20250304	-14.22	22300	20240308	235.43	87200	-14.22	20250304	36300	106.06	20250106	87200	-14.22	20250304	24850	201.01	20240404	0.92	N	042660	5000	15370 억	36640361	N	N	1773	N	00	N
51	20250320	150505	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	74700	-5400	5	-6.74	386108100100	5038873	88.13	80500	80600	74500	104100	56100	80100	76622.70	11.96	-482522	85933	83016	81383	78466	76833	82200	77650	15371	24000	5000	59270	100	1	306413394	228891	43.33	4.71	12	1.64	1724.00	15859.00	87200	20250304	-14.33	22300	20240308	234.98	87200	-14.33	20250304	36300	105.79	20250106	87200	-14.33	20250304	24850	200.60	20240404	0.92	N	042660	5000	15370 억	36640361	N	N	15285	N	00	N
52	20250320	140506	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	74600	-5500	5	-6.87	347001630650	4517415	79.01	80500	80600	74500	104100	56100	80100	76810.85	11.96	-435678	85933	83016	81383	78466	76833	82200	77650	15371	24000	5000	59270	100	1	306413394	228584	43.27	4.70	12	1.47	1724.00	15859.00	87200	20250304	-14.45	22300	20240308	234.53	87200	-14.45	20250304	36300	105.51	20250106	87200	-14.45	20250304	24850	200.20	20240404	0.92	N	042660	5000	15370 억	36640361	N	N	15285	N	00	N
53	20250320	130506	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	76000	-4100	5	-5.12	283699998300	3676134	64.30	80500	80600	75600	104100	56100	80100	77169.79	11.96	-364175	85933	83016	81383	78466	76833	82200	77650	15371	24000	5000	59270	100	1	306413394	232874	44.08	4.79	12	1.20	1724.00	15859.00	87200	20250304	-12.84	22300	20240308	240.81	87200	-12.84	20250304	36300	109.37	20250106	87200	-12.84	20250304	24850	205.84	20240404	0.92	N	042660	5000	15370 억	36640361	N	N	15285	N	00	N
54	20250320	120504	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	76400	-3700	5	-4.62	244278588950	3157191	55.22	80500	80600	75800	104100	56100	80100	77368.14	11.96	-299720	85933	83016	81383	78466	76833	82200	77650	15371	24000	5000	59270	100	1	306413394	234100	44.32	4.82	12	1.03	1724.00	15859.00	87200	20250304	-12.39	22300	20240308	242.60	87200	-12.39	20250304	36300	110.47	20250106	87200	-12.39	20250304	24850	207.44	20240404	0.92	N	042660	5000	15370 억	36640361	N	N	15285	N	00	N
55	20250320	110505	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	76900	-3200	5	-4.00	221683615150	2861806	50.05	80500	80600	75800	104100	56100	80100	77458.58	11.96	-223395	85933	83016	81383	78466	76833	82200	77650	15371	24000	5000	59270	100	1	306413394	235632	44.61	4.85	12	0.93	1724.00	15859.00	87200	20250304	-11.81	22300	20240308	244.84	87200	-11.81	20250304	36300	111.85	20250106	87200	-11.81	20250304	24850	209.46	20240404	0.92	N	042660	5000	15370 억	36640361	N	N	15285	N	00	N
56	20250320	100503	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	76500	-3600	5	-4.49	181931590800	2343649	40.99	80500	80600	75800	104100	56100	80100	77622.62	11.96	-134298	85933	83016	81383	78466	76833	82200	77650	15371	24000	5000	59270	100	1	306413394	234406	44.37	4.82	12	0.76	1724.00	15859.00	87200	20250304	-12.27	22300	20240308	243.05	87200	-12.27	20250304	36300	110.74	20250106	87200	-12.27	20250304	24850	207.85	20240404	0.92	N	042660	5000	15370 억	36640361	N	N	15285	N	00	N
57	20250320	090506	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	79400	-700	5	-0.87	20406346000	254857	4.46	80500	80600	79300	104100	56100	80100	80069.23	11.96	-61977	85933	83016	81383	78466	76833	82200	77650	15371	24000	5000	59270	100	1	306413394	243292	46.06	5.01	12	0.08	1724.00	15859.00	87200	20250304	-8.94	22300	20240308	256.05	87200	-8.94	20250304	36300	118.73	20250106	87200	-8.94	20250304	24850	219.52	20240404	0.92	N	042660	5000	15370 억	36640361	N	N	15285	N	00	N
58	20250319	160502	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	80100	-1300	5	-1.60	463326681150	5665292	62.34	82900	84300	79750	105800	57000	81400	81785.33	12.04	-248539	84333	82866	80733	79266	77133	83600	80000	15371	24400	5000	60230	100	1	306413394	245437	46.46	5.05	12	1.85	1724.00	15859.00	87200	20250304	-8.14	22300	20240307	259.19	87200	-8.14	20250304	36300	120.66	20250106	87200	-8.14	20250304	24850	222.33	20240404	0.91	N	042660	5000	15370 억	36880122	N	N	15119	N	00	N
59	20250319	150503	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	80200	-1200	5	-1.47	445514405800	5442995	59.90	82900	84300	79750	105800	57000	81400	81851.00	12.04	-264245	84333	82866	80733	79266	77133	83600	80000	15371	24400	5000	60230	100	1	306413394	245744	46.52	5.06	12	1.78	1724.00	15859.00	87200	20250304	-8.03	22300	20240307	259.64	87200	-8.03	20250304	36300	120.94	20250106	87200	-8.03	20250304	24850	222.74	20240404	0.91	N	042660	5000	15370 억	36880122	N	N	49143	N	00	N
60	20250319	140505	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	80600	-800	5	-0.98	417073329550	5088706	56.00	82900	84300	79750	105800	57000	81400	81960.62	12.04	-240876	84333	82866	80733	79266	77133	83600	80000	15371	24400	5000	60230	100	1	306413394	246969	46.75	5.08	12	1.66	1724.00	15859.00	87200	20250304	-7.57	22300	20240307	261.43	87200	-7.57	20250304	36300	122.04	20250106	87200	-7.57	20250304	24850	224.35	20240404	0.91	N	042660	5000	15370 억	36880122	N	N	49143	N	00	N
61	20250319	130503	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	80600	-800	5	-0.98	400123320150	4877934	53.68	82900	84300	79750	105800	57000	81400	82027.25	12.04	-211081	84333	82866	80733	79266	77133	83600	80000	15371	24400	5000	60230	100	1	306413394	246969	46.75	5.08	12	1.59	1724.00	15859.00	87200	20250304	-7.57	22300	20240307	261.43	87200	-7.57	20250304	36300	122.04	20250106	87200	-7.57	20250304	24850	224.35	20240404	0.91	N	042660	5000	15370 억	36880122	N	N	49143	N	00	N
62	20250319	120503	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	80500	-900	5	-1.11	371328455250	4521959	49.76	82900	84300	79750	105800	57000	81400	82116.78	12.04	-153914	84333	82866	80733	79266	77133	83600	80000	15371	24400	5000	60230	100	1	306413394	246663	46.69	5.08	12	1.48	1724.00	15859.00	87200	20250304	-7.68	22300	20240307	260.99	87200	-7.68	20250304	36300	121.76	20250106	87200	-7.68	20250304	24850	223.94	20240404	0.91	N	042660	5000	15370 억	36880122	N	N	49143	N	00	N
63	20250319	110503	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	80400	-1000	5	-1.23	341405353450	4148994	45.66	82900	84300	80000	105800	57000	81400	82286.37	12.04	-32908	84333	82866	80733	79266	77133	83600	80000	15371	24400	5000	60230	100	1	306413394	246356	46.64	5.07	12	1.35	1724.00	15859.00	87200	20250304	-7.80	22300	20240307	260.54	87200	-7.80	20250304	36300	121.49	20250106	87200	-7.80	20250304	24850	223.54	20240404	0.91	N	042660	5000	15370 억	36880122	N	N	49143	N	00	N
64	20250319	100504	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	81200	-200	5	-0.25	265751876850	3210648	35.33	82900	84300	80800	105800	57000	81400	82772.18	12.04	-6495	84333	82866	80733	79266	77133	83600	80000	15371	24400	5000	60230	100	1	306413394	248808	47.10	5.12	12	1.05	1724.00	15859.00	87200	20250304	-6.88	22300	20240307	264.13	87200	-6.88	20250304	36300	123.69	20250106	87200	-6.88	20250304	24850	226.76	20240404	0.91	N	042660	5000	15370 억	36880122	N	N	49143	N	00	N
65	20250319	090505	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	83000	1600	2	1.97	66218054800	795504	8.75	82900	84300	82300	105800	57000	81400	83241.16	12.04	12497	84333	82866	80733	79266	77133	83600	80000	15371	24400	5000	60230	100	1	306413394	254323	48.14	5.23	12	0.26	1724.00	15859.00	87200	20250304	-4.82	22300	20240307	272.20	87200	-4.82	20250304	36300	128.65	20250106	87200	-4.82	20250304	24850	234.00	20240404	0.91	N	042660	5000	15370 억	36880122	N	N	49143	N	00	N
66	20250318	160501	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	81400	5100	2	6.68	721580649000	8951750	156.19	79100	82200	78600	99100	53500	76300	80606.88	11.69	1063679	79700	78000	75700	74000	71700	78850	74850	15371	22800	5000	56460	100	1	306413394	249421	47.22	5.13	12	2.92	1724.00	15859.00	87200	20250304	-6.65	22250	20240306	265.84	87200	-6.65	20250304	36300	124.24	20250106	87200	-6.65	20250304	24850	227.57	20240404	0.89	N	042660	5000	15370 억	35814660	N	N	49143	N	00	N
67	20250318	150504	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	81050	4750	2	6.23	679337488850	8432123	147.12	79100	82200	78600	99100	53500	76300	80565.47	11.69	855708	79700	78000	75700	74000	71700	78850	74850	15371	22800	5000	56460	100	1	306413394	248348	47.01	5.11	12	2.75	1724.00	15859.00	87200	20250304	-7.05	22250	20240306	264.27	87200	-7.05	20250304	36300	123.28	20250106	87200	-7.05	20250304	24850	226.16	20240404	0.89	N	042660	5000	15370 억	35814660	N	N	88966	N	00	N
68	20250318	140503	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	80900	4600	2	6.03	625814931750	7770535	135.58	79100	82200	78600	99100	53500	76300	80536.98	11.69	681894	79700	78000	75700	74000	71700	78850	74850	15371	22800	5000	56460	100	1	306413394	247888	46.93	5.10	12	2.54	1724.00	15859.00	87200	20250304	-7.22	22250	20240306	263.60	87200	-7.22	20250304	36300	122.87	20250106	87200	-7.22	20250304	24850	225.55	20240404	0.89	N	042660	5000	15370 억	35814660	N	N	88966	N	00	N
69	20250318	130502	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	80700	4400	2	5.77	574824366600	7138934	124.56	79100	82200	78600	99100	53500	76300	80519.70	11.69	536298	79700	78000	75700	74000	71700	78850	74850	15371	22800	5000	56460	100	1	306413394	247276	46.81	5.09	12	2.33	1724.00	15859.00	87200	20250304	-7.45	22250	20240306	262.70	87200	-7.45	20250304	36300	122.31	20250106	87200	-7.45	20250304	24850	224.75	20240404	0.89	N	042660	5000	15370 억	35814660	N	N	88966	N	00	N
70	20250318	120501	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	79800	3500	2	4.59	529085455450	6569628	114.62	79100	82200	78600	99100	53500	76300	80535.14	11.69	462925	79700	78000	75700	74000	71700	78850	74850	15371	22800	5000	56460	100	1	306413394	244518	46.29	5.03	12	2.14	1724.00	15859.00	87200	20250304	-8.49	22250	20240306	258.65	87200	-8.49	20250304	36300	119.83	20250106	87200	-8.49	20250304	24850	221.13	20240404	0.89	N	042660	5000	15370 억	35814660	N	N	88966	N	00	N
71	20250318	110501	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	80900	4600	2	6.03	492165389100	6110235	106.61	79100	82200	78600	99100	53500	76300	80547.78	11.69	474189	79700	78000	75700	74000	71700	78850	74850	15371	22800	5000	56460	100	1	306413394	247888	46.93	5.10	12	1.99	1724.00	15859.00	87200	20250304	-7.22	22250	20240306	263.60	87200	-7.22	20250304	36300	122.87	20250106	87200	-7.22	20250304	24850	225.55	20240404	0.89	N	042660	5000	15370 억	35814660	N	N	88966	N	00	N
72	20250318	100502	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	80000	3700	2	4.85	398315208100	4947696	86.32	79100	82200	78600	99100	53500	76300	80505.28	11.69	269751	79700	78000	75700	74000	71700	78850	74850	15371	22800	5000	56460	100	1	306413394	245131	46.40	5.04	12	1.61	1724.00	15859.00	87200	20250304	-8.26	22250	20240306	259.55	87200	-8.26	20250304	36300	120.39	20250106	87200	-8.26	20250304	24850	221.93	20240404	0.89	N	042660	5000	15370 억	35814660	N	N	88966	N	00	N
73	20250318	090503	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	81400	5100	2	6.68	92463039400	1154061	20.14	79100	81700	78600	99100	53500	76300	80120.08	11.69	44876	79700	78000	75700	74000	71700	78850	74850	15371	22800	5000	56460	100	1	306413394	249421	47.22	5.13	12	0.38	1724.00	15859.00	87200	20250304	-6.65	22250	20240306	265.84	87200	-6.65	20250304	36300	124.24	20250106	87200	-6.65	20250304	24850	227.57	20240404	0.89	N	042660	5000	15370 억	35814660	N	N	88966	N	00	N
74	20250317	160500	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	76300	2000	2	2.69	431931861100	5681772	198.55	73800	77400	73400	96500	52100	74300	76020.70	11.61	250315	77100	75700	74100	72700	71100	76400	73400	15371	22200	5000	54980	100	1	306413394	233793	95.97	5.43	12	1.85	795.00	14063.00	87200	20250304	-12.50	22250	20240306	242.92	87200	-12.50	20250304	36300	110.19	20250106	87200	-12.50	20250304	24850	207.04	20240404	0.89	N	042660	5000	15370 억	35587083	N	N	88691	N	00	N
75	20250317	150500	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	76400	2100	2	2.83	413853110250	5444864	190.27	73800	77400	73400	96500	52100	74300	76008.53	11.61	227705	77100	75700	74100	72700	71100	76400	73400	15371	22200	5000	54980	100	1	306413394	234100	96.10	5.43	12	1.78	795.00	14063.00	87200	20250304	-12.39	22250	20240306	243.37	87200	-12.39	20250304	36300	110.47	20250106	87200	-12.39	20250304	24850	207.44	20240404	0.89	N	042660	5000	15370 억	35587083	N	N	49816	N	00	N
76	20250317	140501	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	77000	2700	2	3.63	389795340100	5130435	179.28	73800	77400	73400	96500	52100	74300	75977.63	11.61	229518	77100	75700	74100	72700	71100	76400	73400	15371	22200	5000	54980	100	1	306413394	235938	96.86	5.48	12	1.67	795.00	14063.00	87200	20250304	-11.70	22250	20240306	246.07	87200	-11.70	20250304	36300	112.12	20250106	87200	-11.70	20250304	24850	209.86	20240404	0.89	N	042660	5000	15370 억	35587083	N	N	49816	N	00	N
77	20250317	130500	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	76400	2100	2	2.83	358425545300	4722442	165.03	73800	77400	73400	96500	52100	74300	75898.94	11.61	165846	77100	75700	74100	72700	71100	76400	73400	15371	22200	5000	54980	100	1	306413394	234100	96.10	5.43	12	1.54	795.00	14063.00	87200	20250304	-12.39	22250	20240306	243.37	87200	-12.39	20250304	36300	110.47	20250106	87200	-12.39	20250304	24850	207.44	20240404	0.89	N	042660	5000	15370 억	35587083	N	N	49816	N	00	N
78	20250317	120459	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	77000	2700	2	3.63	327697168600	4321406	151.01	73800	77400	73400	96500	52100	74300	75831.77	11.61	183362	77100	75700	74100	72700	71100	76400	73400	15371	22200	5000	54980	100	1	306413394	235938	96.86	5.48	12	1.41	795.00	14063.00	87200	20250304	-11.70	22250	20240306	246.07	87200	-11.70	20250304	36300	112.12	20250106	87200	-11.70	20250304	24850	209.86	20240404	0.89	N	042660	5000	15370 억	35587083	N	N	49816	N	00	N
79	20250317	110500	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	76600	2300	2	3.10	272930577650	3610294	126.16	73800	77000	73400	96500	52100	74300	75598.52	11.61	101434	77100	75700	74100	72700	71100	76400	73400	15371	22200	5000	54980	100	1	306413394	234713	96.35	5.45	12	1.18	795.00	14063.00	87200	20250304	-12.16	22250	20240306	244.27	87200	-12.16	20250304	36300	111.02	20250106	87200	-12.16	20250304	24850	208.25	20240404	0.89	N	042660	5000	15370 억	35587083	N	N	49816	N	00	N
80	20250317	100501	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	75900	1600	2	2.15	204473567650	2713487	94.82	73800	77000	73400	96500	52100	74300	75355.23	11.61	-20463	77100	75700	74100	72700	71100	76400	73400	15371	22200	5000	54980	100	1	306413394	232568	95.47	5.40	12	0.89	795.00	14063.00	87200	20250304	-12.96	22250	20240306	241.12	87200	-12.96	20250304	36300	109.09	20250106	87200	-12.96	20250304	24850	205.43	20240404	0.89	N	042660	5000	15370 억	35587083	N	N	49816	N	00	N
81	20250317	090501	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	74100	-200	5	-0.27	23959371900	323723	11.31	73800	74600	73400	96500	52100	74300	74010.38	11.61	36326	77100	75700	74100	72700	71100	76400	73400	15371	22200	5000	54980	100	1	306413394	227052	93.21	5.27	12	0.11	795.00	14063.00	87200	20250304	-15.02	22250	20240306	233.03	87200	-15.02	20250304	36300	104.13	20250106	87200	-15.02	20250304	24850	198.19	20240404	0.89	N	042660	5000	15370 억	35587083	N	N	49816	N	00	N
82	20250314	160459	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	74300	800	2	1.09	208793216150	2819995	50.61	74000	75500	72500	95500	51500	73500	74040.91	11.58	30124	76566	75032	73566	72032	70566	75800	72800	15371	22000	5000	54390	100	1	306413394	227665	93.46	5.28	12	0.92	795.00	14063.00	87200	20250304	-14.79	22250	20240306	233.93	87200	-14.79	20250304	36300	104.68	20250106	87200	-14.79	20250304	24300	205.76	20240314	0.75	N	042660	5000	15370 억	35491308	N	N	49816	N	00	N
83	20250314	150502	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73500	0	3	0.00	193556941200	2614351	46.92	74000	75500	72500	95500	51500	73500	74037.75	11.58	415	76566	75032	73566	72032	70566	75800	72800	15371	22000	5000	54390	100	1	306413394	225214	92.45	5.23	12	0.85	795.00	14063.00	87200	20250304	-15.71	22250	20240306	230.34	87200	-15.71	20250304	36300	102.48	20250106	87200	-15.71	20250304	24300	202.47	20240314	0.75	N	042660	5000	15370 억	35491308	N	N	76021	N	00	N
84	20250314	140458	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73700	200	2	0.27	175441112400	2368585	42.51	74000	75500	72500	95500	51500	73500	74071.68	11.58	14627	76566	75032	73566	72032	70566	75800	72800	15371	22000	5000	54390	100	1	306413394	225827	92.70	5.24	12	0.77	795.00	14063.00	87200	20250304	-15.48	22250	20240306	231.24	87200	-15.48	20250304	36300	103.03	20250106	87200	-15.48	20250304	24300	203.29	20240314	0.75	N	042660	5000	15370 억	35491308	N	N	76021	N	00	N
85	20250314	130458	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73500	0	3	0.00	156165011000	2107953	37.83	74000	75500	72500	95500	51500	73500	74085.64	11.58	-10199	76566	75032	73566	72032	70566	75800	72800	15371	22000	5000	54390	100	1	306413394	225214	92.45	5.23	12	0.69	795.00	14063.00	87200	20250304	-15.71	22250	20240306	230.34	87200	-15.71	20250304	36300	102.48	20250106	87200	-15.71	20250304	24300	202.47	20240314	0.75	N	042660	5000	15370 억	35491308	N	N	76021	N	00	N
86	20250314	120500	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73600	100	2	0.14	146154542100	1971654	35.39	74000	75500	72500	95500	51500	73500	74130.09	11.58	-6227	76566	75032	73566	72032	70566	75800	72800	15371	22000	5000	54390	100	1	306413394	225520	92.58	5.23	12	0.64	795.00	14063.00	87200	20250304	-15.60	22250	20240306	230.79	87200	-15.60	20250304	36300	102.75	20250106	87200	-15.60	20250304	24300	202.88	20240314	0.75	N	042660	5000	15370 억	35491308	N	N	76021	N	00	N
87	20250314	110458	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73550	50	2	0.07	133630710400	1801358	32.33	74000	75500	72500	95500	51500	73500	74185.95	11.58	-9330	76566	75032	73566	72032	70566	75800	72800	15371	22000	5000	54390	100	1	306413394	225367	92.52	5.23	12	0.59	795.00	14063.00	87200	20250304	-15.65	22250	20240306	230.56	87200	-15.65	20250304	36300	102.62	20250106	87200	-15.65	20250304	24300	202.67	20240314	0.75	N	042660	5000	15370 억	35491308	N	N	76021	N	00	N
88	20250314	100500	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73900	400	2	0.54	109451066500	1472728	26.43	74000	75500	72500	95500	51500	73500	74322.45	11.58	-47694	76566	75032	73566	72032	70566	75800	72800	15371	22000	5000	54390	100	1	306413394	226439	92.96	5.25	12	0.48	795.00	14063.00	87200	20250304	-15.25	22250	20240306	232.13	87200	-15.25	20250304	36300	103.58	20250106	87200	-15.25	20250304	24300	204.12	20240314	0.75	N	042660	5000	15370 억	35491308	N	N	76021	N	00	N
89	20250314	090501	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73100	-400	5	-0.54	22248816500	303270	5.44	74000	74200	72500	95500	51500	73500	73359.87	11.58	-47464	76566	75032	73566	72032	70566	75800	72800	15371	22000	5000	54390	100	1	306413394	223988	91.95	5.20	12	0.10	795.00	14063.00	87200	20250304	-16.17	22250	20240306	228.54	87200	-16.17	20250304	36300	101.38	20250106	87200	-16.17	20250304	24300	200.82	20240314	0.75	N	042660	5000	15370 억	35491308	N	N	76021	N	00	N
90	20250313	160456	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73500	2500	2	3.52	405955484600	5520698	58.48	72100	75100	72100	92300	49700	71000	73534.83	11.45	475095	80600	75800	73200	68400	65800	74500	67100	15371	21300	5000	52540	100	1	306413394	225214	92.45	5.23	12	1.80	795.00	14063.00	87200	20250304	-15.71	22250	20240306	230.34	87200	-15.71	20250304	36300	102.48	20250106	87200	-15.71	20250304	23850	208.18	20240313	0.79	N	042660	5000	15370 억	35086206	N	N	75977	N	00	N
91	20250313	150457	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73200	2200	2	3.10	379421439850	5159262	54.65	72100	75100	72100	92300	49700	71000	73543.32	11.45	406837	80600	75800	73200	68400	65800	74500	67100	15371	21300	5000	52540	100	1	306413394	224295	92.08	5.21	12	1.68	795.00	14063.00	87200	20250304	-16.06	22250	20240306	228.99	87200	-16.06	20250304	36300	101.65	20250106	87200	-16.06	20250304	23850	206.92	20240313	0.79	N	042660	5000	15370 억	35086206	N	N	119446	N	00	N
92	20250313	140456	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	72600	1600	2	2.25	338955547800	4606046	48.79	72100	75100	72100	92300	49700	71000	73591.00	11.45	291759	80600	75800	73200	68400	65800	74500	67100	15371	21300	5000	52540	100	1	306413394	222456	91.32	5.16	12	1.50	795.00	14063.00	87200	20250304	-16.74	22250	20240306	226.29	87200	-16.74	20250304	36300	100.00	20250106	87200	-16.74	20250304	23850	204.40	20240313	0.79	N	042660	5000	15370 억	35086206	N	N	119446	N	00	N
93	20250313	130456	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	72300	1300	2	1.83	320606359650	4353062	46.11	72100	75100	72100	92300	49700	71000	73652.64	11.45	253204	80600	75800	73200	68400	65800	74500	67100	15371	21300	5000	52540	100	1	306413394	221537	90.94	5.14	12	1.42	795.00	14063.00	87200	20250304	-17.09	22250	20240306	224.94	87200	-17.09	20250304	36300	99.17	20250106	87200	-17.09	20250304	23850	203.14	20240313	0.79	N	042660	5000	15370 억	35086206	N	N	119446	N	00	N
94	20250313	120457	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	72400	1400	2	1.97	297941520300	4041275	42.81	72100	75100	72100	92300	49700	71000	73726.71	11.45	251743	80600	75800	73200	68400	65800	74500	67100	15371	21300	5000	52540	100	1	306413394	221843	91.07	5.15	12	1.32	795.00	14063.00	87200	20250304	-16.97	22250	20240306	225.39	87200	-16.97	20250304	36300	99.45	20250106	87200	-16.97	20250304	23850	203.56	20240313	0.79	N	042660	5000	15370 억	35086206	N	N	119446	N	00	N
95	20250313	110456	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	72900	1900	2	2.68	265582544500	3595879	38.09	72100	75100	72100	92300	49700	71000	73859.92	11.45	209796	80600	75800	73200	68400	65800	74500	67100	15371	21300	5000	52540	100	1	306413394	223375	91.70	5.18	12	1.17	795.00	14063.00	87200	20250304	-16.40	22250	20240306	227.64	87200	-16.40	20250304	36300	100.83	20250106	87200	-16.40	20250304	23850	205.66	20240313	0.79	N	042660	5000	15370 억	35086206	N	N	119446	N	00	N
96	20250313	100455	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73900	2900	2	4.08	223276404800	3021160	32.00	72100	75100	72100	92300	49700	71000	73907.16	11.45	147546	80600	75800	73200	68400	65800	74500	67100	15371	21300	5000	52540	100	1	306413394	226439	92.96	5.25	12	0.99	795.00	14063.00	87200	20250304	-15.25	22250	20240306	232.13	87200	-15.25	20250304	36300	103.58	20250106	87200	-15.25	20250304	23850	209.85	20240313	0.79	N	042660	5000	15370 억	35086206	N	N	119446	N	00	N
97	20250313	090457	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73800	2800	2	3.94	54665193600	746333	7.91	72100	74100	72100	92300	49700	71000	73254.34	11.45	-1300	80600	75800	73200	68400	65800	74500	67100	15371	21300	5000	52540	100	1	306413394	226133	92.83	5.25	12	0.24	795.00	14063.00	87200	20250304	-15.37	22250	20240306	231.69	87200	-15.37	20250304	36300	103.31	20250106	87200	-15.37	20250304	23850	209.43	20240313	0.79	N	042660	5000	15370 억	35086206	N	N	119446	N	00	N
98	20250312	160454	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	71000	-7000	5	-8.97	691967592300	9319988	35.49	77600	78000	70600	101400	54600	78000	74255.83	11.50	-237564	80700	79350	77650	76300	74600	80025	76975	15371	23400	5000	57720	100	1	306413394	217554	89.31	5.05	12	3.04	795.00	14063.00	87200	20250304	-18.58	22250	20240306	219.10	87200	-18.58	20250304	36300	95.59	20250106	87200	-18.58	20250304	23600	200.85	20240312	0.83	N	042660	5000	15370 억	35243829	N	N	119446	N	00	N
99	20250312	150454	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	70900	-7100	5	-9.10	633628910350	8498172	32.36	77600	78000	70600	101400	54600	78000	74559.29	11.50	-439908	80700	79350	77650	76300	74600	80025	76975	15371	23400	5000	57720	100	1	306413394	217247	89.18	5.04	12	2.77	795.00	14063.00	87200	20250304	-18.69	22250	20240306	218.65	87200	-18.69	20250304	36300	95.32	20250106	87200	-18.69	20250304	23600	200.42	20240312	0.83	N	042660	5000	15370 억	35243829	N	N	9483	N	00	N
100	20250312	140454	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	73500	-4500	5	-5.77	436516696100	5757192	21.92	77600	78000	73500	101400	54600	78000	75819.87	11.50	-586927	80700	79350	77650	76300	74600	80025	76975	15371	23400	5000	57720	100	1	306413394	225214	92.45	5.23	12	1.88	795.00	14063.00	87200	20250304	-15.71	22250	20240306	230.34	87200	-15.71	20250304	36300	102.48	20250106	87200	-15.71	20250304	23600	211.44	20240312	0.83	N	042660	5000	15370 억	35243829	N	N	9483	N	00	N
101	20250312	130454	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	74400	-3600	5	-4.62	343586859350	4509530	17.17	77600	78000	74400	101400	54600	78000	76189.97	11.50	-504485	80700	79350	77650	76300	74600	80025	76975	15371	23400	5000	57720	100	1	306413394	227972	93.58	5.29	12	1.47	795.00	14063.00	87200	20250304	-14.68	22250	20240306	234.38	87200	-14.68	20250304	36300	104.96	20250106	87200	-14.68	20250304	23600	215.25	20240312	0.83	N	042660	5000	15370 억	35243829	N	N	9483	N	00	N
102	20250312	120455	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	76250	-1750	5	-2.24	250224398750	3269957	12.45	77600	78000	75100	101400	54600	78000	76520.75	11.50	-281495	80700	79350	77650	76300	74600	80025	76975	15371	23400	5000	57720	100	1	306413394	233640	95.91	5.42	12	1.07	795.00	14063.00	87200	20250304	-12.56	22250	20240306	242.70	87200	-12.56	20250304	36300	110.06	20250106	87200	-12.56	20250304	23600	223.09	20240312	0.83	N	042660	5000	15370 억	35243829	N	N	9483	N	00	N
103	20250312	110451	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	76700	-1300	5	-1.67	216440424000	2827884	10.77	77600	78000	75100	101400	54600	78000	76536.25	11.50	-255752	80700	79350	77650	76300	74600	80025	76975	15371	23400	5000	57720	100	1	306413394	235019	96.48	5.45	12	0.92	795.00	14063.00	87200	20250304	-12.04	22250	20240306	244.72	87200	-12.04	20250304	36300	111.29	20250106	87200	-12.04	20250304	23600	225.00	20240312	0.83	N	042660	5000	15370 억	35243829	N	N	9483	N	00	N
104	20250312	100454	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	76900	-1100	5	-1.41	172013830250	2248742	8.56	77600	78000	75100	101400	54600	78000	76491.16	11.50	-219771	80700	79350	77650	76300	74600	80025	76975	15371	23400	5000	57720	100	1	306413394	235632	96.73	5.47	12	0.73	795.00	14063.00	87200	20250304	-11.81	22250	20240306	245.62	87200	-11.81	20250304	36300	111.85	20250106	87200	-11.81	20250304	23600	225.85	20240312	0.83	N	042660	5000	15370 억	35243829	N	N	9483	N	00	N
105	20250312	090455	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	76500	-1500	5	-1.92	24735763300	320662	1.22	77600	77900	76300	101400	54600	78000	77130.81	11.50	-67456	80700	79350	77650	76300	74600	80025	76975	15371	23400	5000	57720	100	1	306413394	234406	96.23	5.44	12	0.10	795.00	14063.00	87200	20250304	-12.27	22250	20240306	243.82	87200	-12.27	20250304	36300	110.74	20250106	87200	-12.27	20250304	23600	224.15	20240312	0.83	N	042660	5000	15370 억	35243829	N	N	9483	N	00	N
106	20250311	160449	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	78000	-1800	5	-2.26	293650657500	3786757	86.90	76900	79000	75950	103700	55900	79800	77545.09	18.13	-40617	83466	81632	79266	77432	75066	80450	76250	15371	23900	5000	59050	100	1	306413394	239002	98.11	5.55	12	1.24	795.00	14063.00	87200	20250304	-10.55	22250	20240306	250.56	87200	-10.55	20250304	36300	114.88	20250106	87200	-10.55	20250304	22600	245.13	20240311	0.85	N	042660	5000	15370 억	55557869	N	N	9483	N	00	N
107	20250311	150452	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	78600	-1200	5	-1.50	274113663400	3537271	81.17	76900	79000	75950	103700	55900	79800	77491.95	18.13	-31567	83466	81632	79266	77432	75066	80450	76250	15371	23900	5000	59050	100	1	306413394	240841	98.87	5.59	12	1.15	795.00	14063.00	87200	20250304	-9.86	22250	20240306	253.26	87200	-9.86	20250304	36300	116.53	20250106	87200	-9.86	20250304	22600	247.79	20240311	0.85	N	042660	5000	15370 억	55557869	N	N	13728	N	00	N
108	20250311	140452	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	78300	-1500	5	-1.88	242068827350	3129136	71.81	76900	78700	75950	103700	55900	79800	77358.41	18.13	-66416	83466	81632	79266	77432	75066	80450	76250	15371	23900	5000	59050	100	1	306413394	239922	98.49	5.57	12	1.02	795.00	14063.00	87200	20250304	-10.21	22250	20240306	251.91	87200	-10.21	20250304	36300	115.70	20250106	87200	-10.21	20250304	22600	246.46	20240311	0.85	N	042660	5000	15370 억	55557869	N	N	13728	N	00	N
109	20250311	130452	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	77800	-2000	5	-2.51	216329622700	2799445	64.24	76900	78700	75950	103700	55900	79800	77274.48	18.13	-87652	83466	81632	79266	77432	75066	80450	76250	15371	23900	5000	59050	100	1	306413394	238390	97.86	5.53	12	0.91	795.00	14063.00	87200	20250304	-10.78	22250	20240306	249.66	87200	-10.78	20250304	36300	114.33	20250106	87200	-10.78	20250304	22600	244.25	20240311	0.85	N	042660	5000	15370 억	55557869	N	N	13728	N	00	N
110	20250311	120451	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	77700	-2100	5	-2.63	197846121300	2561622	58.78	76900	78700	75950	103700	55900	79800	77233.13	18.13	-111991	83466	81632	79266	77432	75066	80450	76250	15371	23900	5000	59050	100	1	306413394	238083	97.74	5.53	12	0.84	795.00	14063.00	87200	20250304	-10.89	22250	20240306	249.21	87200	-10.89	20250304	36300	114.05	20250106	87200	-10.89	20250304	22600	243.81	20240311	0.85	N	042660	5000	15370 억	55557869	N	N	13728	N	00	N
111	20250311	110451	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	77100	-2700	5	-3.38	176832253050	2289907	52.55	76900	78700	75950	103700	55900	79800	77220.69	18.13	-85348	83466	81632	79266	77432	75066	80450	76250	15371	23900	5000	59050	100	1	306413394	236245	96.98	5.48	12	0.75	795.00	14063.00	87200	20250304	-11.58	22250	20240306	246.52	87200	-11.58	20250304	36300	112.40	20250106	87200	-11.58	20250304	22600	241.15	20240311	0.85	N	042660	5000	15370 억	55557869	N	N	13728	N	00	N
112	20250311	100452	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	77200	-2600	5	-3.26	109952797350	1417278	32.52	76900	78700	76800	103700	55900	79800	77577.80	18.13	-106673	83466	81632	79266	77432	75066	80450	76250	15371	23900	5000	59050	100	1	306413394	236551	97.11	5.49	12	0.46	795.00	14063.00	87200	20250304	-11.47	22250	20240306	246.97	87200	-11.47	20250304	36300	112.67	20250106	87200	-11.47	20250304	22600	241.59	20240311	0.85	N	042660	5000	15370 억	55557869	N	N	13728	N	00	N
113	20250311	090452	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	78200	-1600	5	-2.01	27541741550	354756	8.14	76900	78700	76800	103700	55900	79800	77626.10	18.13	53507	83466	81632	79266	77432	75066	80450	76250	15371	23900	5000	59050	100	1	306413394	239615	98.36	5.56	12	0.12	795.00	14063.00	87200	20250304	-10.32	22250	20240306	251.46	87200	-10.32	20250304	36300	115.43	20250106	87200	-10.32	20250304	22600	246.02	20240311	0.85	N	042660	5000	15370 억	55557869	N	N	13728	N	00	N
114	20250310	160447	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	79800	-600	5	-0.75	343071479250	4323850	78.75	80400	81100	76900	104500	56300	80400	79338.89	18.21	-284967	84466	82432	80466	78432	76466	83450	79450	15371	24100	5000	59490	100	1	306413394	244518	100.38	5.67	12	1.41	795.00	14063.00	87200	20250304	-8.49	21800	20240226	266.06	87200	-8.49	20250304	36300	119.83	20250106	87200	-8.49	20250304	22600	253.10	20240311	0.89	N	042660	5000	15370 억	55811738	N	N	13728	N	00	N
115	20250310	150451	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	79600	-800	5	-1.00	326450682050	4115394	74.96	80400	81100	76900	104500	56300	80400	79319.99	18.21	-355520	84466	82432	80466	78432	76466	83450	79450	15371	24100	5000	59490	100	1	306413394	243905	100.13	5.66	12	1.34	795.00	14063.00	87200	20250304	-8.72	21800	20240226	265.14	87200	-8.72	20250304	36300	119.28	20250106	87200	-8.72	20250304	22600	252.21	20240311	0.89	N	042660	5000	15370 억	55811738	N	N	5538	N	00	N
116	20250310	140449	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	79400	-1000	5	-1.24	309376724750	3900608	71.04	80400	81100	76900	104500	56300	80400	79310.43	18.21	-350033	84466	82432	80466	78432	76466	83450	79450	15371	24100	5000	59490	100	1	306413394	243292	99.87	5.65	12	1.27	795.00	14063.00	87200	20250304	-8.94	21800	20240226	264.22	87200	-8.94	20250304	36300	118.73	20250106	87200	-8.94	20250304	22600	251.33	20240311	0.89	N	042660	5000	15370 억	55811738	N	N	5538	N	00	N
117	20250310	130449	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	79600	-800	5	-1.00	297939925750	3756842	68.43	80400	81100	76900	104500	56300	80400	79301.16	18.21	-345627	84466	82432	80466	78432	76466	83450	79450	15371	24100	5000	59490	100	1	306413394	243905	100.13	5.66	12	1.23	795.00	14063.00	87200	20250304	-8.72	21800	20240226	265.14	87200	-8.72	20250304	36300	119.28	20250106	87200	-8.72	20250304	22600	252.21	20240311	0.89	N	042660	5000	15370 억	55811738	N	N	5538	N	00	N
118	20250310	120448	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	78800	-1600	5	-1.99	278387388050	3511418	63.96	80400	81100	76900	104500	56300	80400	79275.37	18.21	-316877	84466	82432	80466	78432	76466	83450	79450	15371	24100	5000	59490	100	1	306413394	241454	99.12	5.60	12	1.15	795.00	14063.00	87200	20250304	-9.63	21800	20240226	261.47	87200	-9.63	20250304	36300	117.08	20250106	87200	-9.63	20250304	22600	248.67	20240311	0.89	N	042660	5000	15370 억	55811738	N	N	5538	N	00	N
119	20250310	110448	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	79850	-550	5	-0.68	247417278000	3120613	56.84	80400	81100	76900	104500	56300	80400	79278.95	18.21	-225168	84466	82432	80466	78432	76466	83450	79450	15371	24100	5000	59490	100	1	306413394	244671	100.44	5.68	12	1.02	795.00	14063.00	87200	20250304	-8.43	21800	20240226	266.28	87200	-8.43	20250304	36300	119.97	20250106	87200	-8.43	20250304	22600	253.32	20240311	0.89	N	042660	5000	15370 억	55811738	N	N	5538	N	00	N
120	20250310	100449	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	80700	300	2	0.37	196863958050	2491925	45.39	80400	80900	76900	104500	56300	80400	78991.50	18.21	-274681	84466	82432	80466	78432	76466	83450	79450	15371	24100	5000	59490	100	1	306413394	247276	101.51	5.74	12	0.81	795.00	14063.00	87200	20250304	-7.45	21800	20240226	270.18	87200	-7.45	20250304	36300	122.31	20250106	87200	-7.45	20250304	22600	257.08	20240311	0.89	N	042660	5000	15370 억	55811738	N	N	5538	N	00	N
121	20250310	090449	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	79800	-600	5	-0.75	36880607050	461023	8.40	80400	80800	78900	104500	56300	80400	79982.50	18.21	-37731	84466	82432	80466	78432	76466	83450	79450	15371	24100	5000	59490	100	1	306413394	244518	100.38	5.67	12	0.15	795.00	14063.00	87200	20250304	-8.49	21800	20240226	266.06	87200	-8.49	20250304	36300	119.83	20250106	87200	-8.49	20250304	22600	253.10	20240311	0.89	N	042660	5000	15370 억	55811738	N	N	5538	N	00	N
122	20250307	160448	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	80400	700	2	0.88	436361017550	5419575	131.46	79700	82500	78500	103600	55800	79700	80519.72	18.17	135991	82500	81100	79800	78400	77100	80450	77750	15371	23900	5000	58970	100	1	306413394	246356	101.13	5.72	12	1.77	795.00	14063.00	87200	20250304	-7.80	21500	20240223	273.95	87200	-7.80	20250304	36300	121.49	20250106	87200	-7.80	20250304	22300	260.54	20240307	1.02	N	042660	5000	15370 억	55673188	N	N	5538	N	00	N
123	20250307	150450	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	80500	800	2	1.00	417248869400	5181791	125.69	79700	82500	78500	103600	55800	79700	80526.28	18.17	152682	82500	81100	79800	78400	77100	80450	77750	15371	23900	5000	58970	100	1	306413394	246663	101.26	5.72	12	1.69	795.00	14063.00	87200	20250304	-7.68	21500	20240223	274.42	87200	-7.68	20250304	36300	121.76	20250106	87200	-7.68	20250304	22300	260.99	20240307	1.02	N	042660	5000	15370 억	55673188	N	N	6061	N	00	N
124	20250307	140448	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	80600	900	2	1.13	307339712400	3831761	92.94	79700	81900	78500	103600	55800	79700	80211.95	18.17	17549	82500	81100	79800	78400	77100	80450	77750	15371	23900	5000	58970	100	1	306413394	246969	101.38	5.73	12	1.25	795.00	14063.00	87200	20250304	-7.57	21500	20240223	274.88	87200	-7.57	20250304	36300	122.04	20250106	87200	-7.57	20250304	22300	261.43	20240307	1.02	N	042660	5000	15370 억	55673188	N	N	6061	N	00	N
125	20250307	130449	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	79900	200	2	0.25	230670361900	2881428	69.89	79700	81900	78500	103600	55800	79700	80057.40	18.17	-165435	82500	81100	79800	78400	77100	80450	77750	15371	23900	5000	58970	100	1	306413394	244824	100.50	5.68	12	0.94	795.00	14063.00	87200	20250304	-8.37	21500	20240223	271.63	87200	-8.37	20250304	36300	120.11	20250106	87200	-8.37	20250304	22300	258.30	20240307	1.02	N	042660	5000	15370 억	55673188	N	N	6061	N	00	N
126	20250307	120450	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	79800	100	2	0.13	213483496250	2666379	64.68	79700	81900	78500	103600	55800	79700	80068.54	18.17	-165579	82500	81100	79800	78400	77100	80450	77750	15371	23900	5000	58970	100	1	306413394	244518	100.38	5.67	12	0.87	795.00	14063.00	87200	20250304	-8.49	21500	20240223	271.16	87200	-8.49	20250304	36300	119.83	20250106	87200	-8.49	20250304	22300	257.85	20240307	1.02	N	042660	5000	15370 억	55673188	N	N	6061	N	00	N
127	20250307	110448	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	79800	100	2	0.13	195648037450	2442590	59.25	79700	81900	78500	103600	55800	79700	80102.88	18.17	-152941	82500	81100	79800	78400	77100	80450	77750	15371	23900	5000	58970	100	1	306413394	244518	100.38	5.67	12	0.80	795.00	14063.00	87200	20250304	-8.49	21500	20240223	271.16	87200	-8.49	20250304	36300	119.83	20250106	87200	-8.49	20250304	22300	257.85	20240307	1.02	N	042660	5000	15370 억	55673188	N	N	6061	N	00	N
128	20250307	100446	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	79750	50	2	0.06	162432026600	2027731	49.18	79700	81900	78500	103600	55800	79700	80110.57	18.17	-129165	82500	81100	79800	78400	77100	80450	77750	15371	23900	5000	58970	100	1	306413394	244365	100.31	5.67	12	0.66	795.00	14063.00	87200	20250304	-8.54	21500	20240223	270.93	87200	-8.54	20250304	36300	119.70	20250106	87200	-8.54	20250304	22300	257.62	20240307	1.02	N	042660	5000	15370 억	55673188	N	N	6061	N	00	N
129	20250307	090450	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	80000	300	2	0.38	50383630000	625384	15.17	79700	81900	79300	103600	55800	79700	80601.77	18.17	-19561	82500	81100	79800	78400	77100	80450	77750	15371	23900	5000	58970	100	1	306413394	245131	100.63	5.69	12	0.20	795.00	14063.00	87200	20250304	-8.26	21500	20240223	272.09	87200	-8.26	20250304	36300	120.39	20250106	87200	-8.26	20250304	22300	258.74	20240307	1.02	N	042660	5000	15370 억	55673188	N	N	6061	N	00	N
130	20250306	160446	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	79700	-800	5	-0.99	323937658300	4062273	39.80	80600	81200	78500	104600	56400	80500	79740.57	18.25	-225712	87233	83866	80733	77366	74233	82300	75800	15371	24100	5000	59570	100	1	306413394	244211	100.25	5.67	12	1.33	795.00	14063.00	87200	20250304	-8.60	21500	20240223	270.70	87200	-8.60	20250304	36300	119.56	20250106	87200	-8.60	20250304	22250	258.20	20240306	0.98	N	042660	5000	15370 억	55914910	N	N	6061	N	00	N
131	20250306	150446	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	79500	-1000	5	-1.24	305864076550	3835160	37.57	80600	81200	78500	104600	56400	80500	79749.96	18.25	-269392	87233	83866	80733	77366	74233	82300	75800	15371	24100	5000	59570	100	1	306413394	243599	100.00	5.65	12	1.25	795.00	14063.00	87200	20250304	-8.83	21500	20240223	269.77	87200	-8.83	20250304	36300	119.01	20250106	87200	-8.83	20250304	22250	257.30	20240306	0.98	N	042660	5000	15370 억	55914910	N	N	10528	N	00	N
132	20250306	140445	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	79900	-600	5	-0.75	278548027550	3491542	34.21	80600	81200	78500	104600	56400	80500	79775.11	18.25	-243252	87233	83866	80733	77366	74233	82300	75800	15371	24100	5000	59570	100	1	306413394	244824	100.50	5.68	12	1.14	795.00	14063.00	87200	20250304	-8.37	21500	20240223	271.63	87200	-8.37	20250304	36300	120.11	20250106	87200	-8.37	20250304	22250	259.10	20240306	0.98	N	042660	5000	15370 억	55914910	N	N	10528	N	00	N
133	20250306	130445	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	80200	-300	5	-0.37	252735681750	3168250	31.04	80600	81200	78500	104600	56400	80500	79768.23	18.25	-188389	87233	83866	80733	77366	74233	82300	75800	15371	24100	5000	59570	100	1	306413394	245744	100.88	5.70	12	1.03	795.00	14063.00	87200	20250304	-8.03	21500	20240223	273.02	87200	-8.03	20250304	36300	120.94	20250106	87200	-8.03	20250304	22250	260.45	20240306	0.98	N	042660	5000	15370 억	55914910	N	N	10528	N	00	N
134	20250306	120446	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	79100	-1400	5	-1.74	188477461750	2361905	23.14	80600	81200	78500	104600	56400	80500	79794.85	18.25	-250887	87233	83866	80733	77366	74233	82300	75800	15371	24100	5000	59570	100	1	306413394	242373	99.50	5.62	12	0.77	795.00	14063.00	87200	20250304	-9.29	21500	20240223	267.91	87200	-9.29	20250304	36300	117.91	20250106	87200	-9.29	20250304	22250	255.51	20240306	0.98	N	042660	5000	15370 억	55914910	N	N	10528	N	00	N
135	20250306	110444	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	79600	-900	5	-1.12	170430124850	2134713	20.91	80600	81200	78500	104600	56400	80500	79833.23	18.25	-194333	87233	83866	80733	77366	74233	82300	75800	15371	24100	5000	59570	100	1	306413394	243905	100.13	5.66	12	0.70	795.00	14063.00	87200	20250304	-8.72	21500	20240223	270.23	87200	-8.72	20250304	36300	119.28	20250106	87200	-8.72	20250304	22250	257.75	20240306	0.98	N	042660	5000	15370 억	55914910	N	N	10528	N	00	N
136	20250306	100445	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	79700	-800	5	-0.99	139385064800	1743922	17.08	80600	81200	78500	104600	56400	80500	79921.68	18.25	-154320	87233	83866	80733	77366	74233	82300	75800	15371	24100	5000	59570	100	1	306413394	244211	100.25	5.67	12	0.57	795.00	14063.00	87200	20250304	-8.60	21500	20240223	270.70	87200	-8.60	20250304	36300	119.56	20250106	87200	-8.60	20250304	22250	258.20	20240306	0.98	N	042660	5000	15370 억	55914910	N	N	10528	N	00	N
137	20250306	090448	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	78900	-1600	5	-1.99	40601345100	508948	4.99	80600	81200	78500	104600	56400	80500	79755.09	18.25	11825	87233	83866	80733	77366	74233	82300	75800	15371	24100	5000	59570	100	1	306413394	241760	99.25	5.61	12	0.17	795.00	14063.00	87200	20250304	-9.52	21500	20240223	266.98	87200	-9.52	20250304	36300	117.36	20250106	87200	-9.52	20250304	22250	254.61	20240306	0.98	N	042660	5000	15370 억	55914910	N	N	10528	N	00	N
138	20250305	160441	54	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	80500	-4600	5	-5.41	818714212100	10145001	60.35	83300	84100	77600	110600	59600	85100	80693.54	18.78	-1680042	94166	89632	82666	78132	71166	91900	80400	15371	25500	5000	62970	100	1	306413394	246663	101.26	5.72	12	3.31	795.00	14063.00	87200	20250304	-7.68	21500	20240223	274.42	87200	-7.68	20250304	36300	121.76	20250106	87200	-7.68	20250304	22250	261.80	20240306	0.87	N	042660	5000	15370 억	57559262	N	N	10528	N	01	N
139	20250305	150443	54	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	81100	-4000	5	-4.70	784692959700	9723137	57.84	83300	84100	77600	110600	59600	85100	80695.30	18.78	-1719318	94166	89632	82666	78132	71166	91900	80400	15371	25500	5000	62970	100	1	306413394	248501	102.01	5.77	12	3.17	795.00	14063.00	87200	20250304	-7.00	21500	20240223	277.21	87200	-7.00	20250304	36300	123.42	20250106	87200	-7.00	20250304	22250	264.49	20240306	0.87	N	042660	5000	15370 억	57559262	N	N	167628	N	01	N
140	20250305	140441	54	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	80800	-4300	5	-5.05	732548659850	9075613	53.98	83300	84100	77600	110600	59600	85100	80707.20	18.78	-1702374	94166	89632	82666	78132	71166	91900	80400	15371	25500	5000	62970	100	1	306413394	247582	101.64	5.75	12	2.96	795.00	14063.00	87200	20250304	-7.34	21500	20240223	275.81	87200	-7.34	20250304	36300	122.59	20250106	87200	-7.34	20250304	22250	263.15	20240306	0.87	N	042660	5000	15370 억	57559262	N	N	167628	N	01	N
141	20250305	130440	54	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	80200	-4900	5	-5.76	642818450850	7965667	47.38	83300	84100	77600	110600	59600	85100	80688.38	18.78	-1680571	94166	89632	82666	78132	71166	91900	80400	15371	25500	5000	62970	100	1	306413394	245744	100.88	5.70	12	2.60	795.00	14063.00	87200	20250304	-8.03	21500	20240223	273.02	87200	-8.03	20250304	36300	120.94	20250106	87200	-8.03	20250304	22250	260.45	20240306	0.87	N	042660	5000	15370 억	57559262	N	N	167628	N	01	N
142	20250305	120442	54	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	78100	-7000	5	-8.23	523811269350	6466375	38.46	83300	84100	77600	110600	59600	85100	80993.64	18.78	-1282187	94166	89632	82666	78132	71166	91900	80400	15371	25500	5000	62970	100	1	306413394	239309	98.24	5.55	12	2.11	795.00	14063.00	87200	20250304	-10.44	21500	20240223	263.26	87200	-10.44	20250304	36300	115.15	20250106	87200	-10.44	20250304	22250	251.01	20240306	0.87	N	042660	5000	15370 억	57559262	N	N	167628	N	01	N
143	20250305	110439	54	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	79600	-5500	5	-6.46	393362084300	4810578	28.61	83300	84100	79300	110600	59600	85100	81757.37	18.78	-779735	94166	89632	82666	78132	71166	91900	80400	15371	25500	5000	62970	100	1	306413394	243905	100.13	5.66	12	1.57	795.00	14063.00	87200	20250304	-8.72	21500	20240223	270.23	87200	-8.72	20250304	36300	119.28	20250106	87200	-8.72	20250304	22250	257.75	20240306	0.87	N	042660	5000	15370 억	57559262	N	N	167628	N	01	N
144	20250305	100442	54	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	81800	-3300	5	-3.88	241109583350	2920279	17.37	83300	84100	81300	110600	59600	85100	82547.71	18.78	-492567	94166	89632	82666	78132	71166	91900	80400	15371	25500	5000	62970	100	1	306413394	250646	102.89	5.82	12	0.95	795.00	14063.00	87200	20250304	-6.19	21500	20240223	280.47	87200	-6.19	20250304	36300	125.34	20250106	87200	-6.19	20250304	22250	267.64	20240306	0.87	N	042660	5000	15370 억	57559262	N	N	167628	N	01	N
145	20250305	090439	54	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	81500	-3600	5	-4.23	65374162500	789091	4.69	83300	84100	81500	110600	59600	85100	82793.33	18.78	-8186	94166	89632	82666	78132	71166	91900	80400	15371	25500	5000	62970	100	1	306413394	249727	102.52	5.80	12	0.26	795.00	14063.00	87200	20250304	-6.54	21500	20240223	279.07	87200	-6.54	20250304	36300	124.52	20250106	87200	-6.54	20250304	22250	266.29	20240306	0.87	N	042660	5000	15370 억	57559262	N	N	167628	N	01	N
146	20250304	160437	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	85100	10800	2	14.54	1385110921200	16698642	218.19	76900	87200	75700	96500	52100	74300	82943.99	18.31	1499255	78366	76332	74466	72432	70566	77350	73450	15371	22200	5000	54980	100	1	306413394	260758	107.04	6.05	12	5.45	795.00	14063.00	87200	20250304	-2.41	21500	20240223	295.81	87200	-2.41	20250304	36300	134.44	20250106	87200	-2.41	20250304	22250	282.47	20240306	0.87	N	042660	5000	15370 억	56112117	N	N	167628	N	00	N
147	20250304	150434	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	85000	10700	2	14.40	1335900862900	16120246	210.63	76900	87200	75700	96500	52100	74300	82871.35	18.31	1418736	78366	76332	74466	72432	70566	77350	73450	15371	22200	5000	54980	100	1	306413394	260451	106.92	6.04	12	5.26	795.00	14063.00	87200	20250304	-2.52	21500	20240223	295.35	87200	-2.52	20250304	36300	134.16	20250106	87200	-2.52	20250304	22250	282.02	20240306	0.87	N	042660	5000	15370 억	56112117	N	N	16087	N	00	N
148	20250304	140437	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	84500	10200	2	13.73	1254361419900	15157554	198.06	76900	87200	75700	96500	52100	74300	82755.24	18.31	1312763	78366	76332	74466	72432	70566	77350	73450	15371	22200	5000	54980	100	1	306413394	258919	106.29	6.01	12	4.95	795.00	14063.00	87200	20250304	-3.10	21500	20240223	293.02	87200	-3.10	20250304	36300	132.78	20250106	87200	-3.10	20250304	22250	279.78	20240306	0.87	N	042660	5000	15370 억	56112117	N	N	16087	N	00	N
149	20250304	130436	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	84400	10100	2	13.59	1158680383050	14028062	183.30	76900	87200	75700	96500	52100	74300	82597.72	18.31	1284139	78366	76332	74466	72432	70566	77350	73450	15371	22200	5000	54980	100	1	306413394	258613	106.16	6.00	12	4.58	795.00	14063.00	87200	20250304	-3.21	21500	20240223	292.56	87200	-3.21	20250304	36300	132.51	20250106	87200	-3.21	20250304	22250	279.33	20240306	0.87	N	042660	5000	15370 억	56112117	N	N	16087	N	00	N
150	20250304	120434	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	84100	9800	2	13.19	1104664429100	13386030	174.91	76900	87200	75700	96500	52100	74300	82524.09	18.31	1328646	78366	76332	74466	72432	70566	77350	73450	15371	22200	5000	54980	100	1	306413394	257694	105.79	5.98	12	4.37	795.00	14063.00	87200	20250304	-3.56	21500	20240223	291.16	87200	-3.56	20250304	36300	131.68	20250106	87200	-3.56	20250304	22250	277.98	20240306	0.87	N	042660	5000	15370 억	56112117	N	N	16087	N	00	N
151	20250304	110436	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	84400	10100	2	13.59	999775003400	12140762	158.64	76900	87200	75700	96500	52100	74300	82349.06	18.31	1360084	78366	76332	74466	72432	70566	77350	73450	15371	22200	5000	54980	100	1	306413394	258613	106.16	6.00	12	3.96	795.00	14063.00	87200	20250304	-3.21	21500	20240223	292.56	87200	-3.21	20250304	36300	132.51	20250106	87200	-3.21	20250304	22250	279.33	20240306	0.87	N	042660	5000	15370 억	56112117	N	N	16087	N	00	N
152	20250304	100433	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	83800	9500	2	12.79	617359145850	7654474	100.02	76900	84300	75700	96500	52100	74300	80653.93	18.31	957631	78366	76332	74466	72432	70566	77350	73450	15371	22200	5000	54980	100	1	306413394	256774	105.41	5.96	12	2.50	795.00	14063.00	84300	20250304	-0.59	21500	20240223	289.77	84300	-0.59	20250304	36300	130.85	20250106	84300	-0.59	20250304	22250	276.63	20240306	0.87	N	042660	5000	15370 억	56112117	N	N	16087	N	00	N
153	20250304	090432	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	78000	3700	2	4.98	83885732600	1086208	14.19	76900	78400	75700	96500	52100	74300	77229.86	18.31	-40816	78366	76332	74466	72432	70566	77350	73450	15371	22200	5000	54980	100	1	306413394	239002	98.11	5.55	12	0.35	795.00	14063.00	81000	20250219	-3.70	21500	20240223	262.79	81000	-3.70	20250219	36300	114.88	20250106	81000	-3.70	20250219	22250	250.56	20240306	0.87	N	042660	5000	15370 억	56112117	N	N	16087	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History