KissMeData/005380/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

76 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160212	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	193000	-7500	5	-3.74	224312531800	1148463	128.98	198600	198800	193000	260500	140500	200500	195316.03	36.96	0	-457751	201966	201232	200266	199532	198566	201350	199650	11580	60000	5000	152380	100	1	209416191	404173	4.43	0.56	12	0.55	43589.00	341739.00	299500	20240628	-35.56	193000	20250228	0.00	227000	-14.98	20250110	193000	0.00	20250228	299500	-35.56	20240628	193000	0.00	20250228	0.35	N	005380	5000	11579 억	77406286	N	N	20154	N	N
3	20250228	150213	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	193800	-6700	5	-3.34	184213789200	940876	105.67	198600	198800	193500	260500	140500	200500	195789.49	36.96	0	-388797	201966	201232	200266	199532	198566	201350	199650	11580	60000	5000	152380	100	1	209416191	405849	4.45	0.57	12	0.45	43589.00	341739.00	299500	20240628	-35.29	193500	20250228	0.16	227000	-14.63	20250110	193500	0.16	20250228	299500	-35.29	20240628	193500	0.16	20250228	0.35	N	005380	5000	11579 억	77406286	N	N	2555	N	N
4	20250228	140213	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	193800	-6700	5	-3.34	162457682500	828601	93.06	198600	198800	193600	260500	140500	200500	196062.44	36.96	0	-344788	201966	201232	200266	199532	198566	201350	199650	11580	60000	5000	152380	100	1	209416191	405849	4.45	0.57	12	0.40	43589.00	341739.00	299500	20240628	-35.29	193600	20250228	0.10	227000	-14.63	20250110	193600	0.10	20250228	299500	-35.29	20240628	193600	0.10	20250228	0.35	N	005380	5000	11579 억	77406286	N	N	2555	N	N
5	20250228	130213	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	194400	-6100	5	-3.04	137193503100	698580	78.46	198600	198800	194300	260500	140500	200500	196388.91	36.96	0	-290063	201966	201232	200266	199532	198566	201350	199650	11580	60000	5000	152380	100	1	209416191	407105	4.46	0.57	12	0.33	43589.00	341739.00	299500	20240628	-35.09	194300	20250228	0.05	227000	-14.36	20250110	194300	0.05	20250228	299500	-35.09	20240628	194300	0.05	20250228	0.35	N	005380	5000	11579 억	77406286	N	N	2555	N	N
6	20250228	120212	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	194800	-5700	5	-2.84	118829545600	604179	67.85	198600	198800	194500	260500	140500	200500	196679.16	36.96	0	-258232	201966	201232	200266	199532	198566	201350	199650	11580	60000	5000	152380	100	1	209416191	407943	4.47	0.57	12	0.29	43589.00	341739.00	299500	20240628	-34.96	194500	20250228	0.15	227000	-14.19	20250110	194500	0.15	20250228	299500	-34.96	20240628	194500	0.15	20250228	0.35	N	005380	5000	11579 억	77406286	N	N	2555	N	N
7	20250228	110212	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	195600	-4900	5	-2.44	91389288700	463564	52.06	198600	198800	195500	260500	140500	200500	197144.68	36.96	0	-200263	201966	201232	200266	199532	198566	201350	199650	11580	60000	5000	152380	100	1	209416191	409618	4.49	0.57	12	0.22	43589.00	341739.00	299500	20240628	-34.69	195500	20250228	0.05	227000	-13.83	20250110	195500	0.05	20250228	299500	-34.69	20240628	195500	0.05	20250228	0.35	N	005380	5000	11579 억	77406286	N	N	2555	N	N
8	20250228	100212	55	20.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	40	Y	197100	-3400	5	-1.70	54777422600	277105	31.12	198600	198800	196700	260500	140500	200500	197677.15	36.96	0	-124211	201966	201232	200266	199532	198566	201350	199650	11580	60000	5000	152380	100	1	209416191	412759	4.52	0.58	12	0.13	43589.00	341739.00	299500	20240628	-34.19	196700	20250228	0.20	227000	-13.17	20250110	196700	0.20	20250228	299500	-34.19	20240628	196700	0.20	20250228	0.35	N	005380	5000	11579 억	77406286	N	N	2555	N	N
9	20250228	090213	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198300	-2200	5	-1.10	6994739400	35251	3.96	198600	198600	198000	260500	140500	200500	198424.69	36.96	0	-16049	201966	201232	200266	199532	198566	201350	199650	11580	60000	5000	152380	100	1	209416191	415272	4.55	0.58	12	0.02	43589.00	341739.00	299500	20240628	-33.79	197300	20241114	0.51	227000	-12.64	20250110	197700	0.30	20250210	299500	-33.79	20240628	197300	0.51	20241114	0.35	N	005380	5000	11579 억	77406286	N	N	2555	N	N
10	20250227	160210	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200500	-4500	5	-2.20	177565130900	887497	118.28	200500	201000	199300	266500	143500	205000	200073.27	37.16	0	-283362	209000	207000	205000	203000	201000	208000	204000	11580	61500	5000	155800	500	1	209416191	419879	4.60	0.59	12	0.42	43589.00	341739.00	299500	20240628	-33.06	197300	20241114	1.62	227000	-11.67	20250110	197700	1.42	20250210	299500	-33.06	20240628	197300	1.62	20241114	0.33	N	005380	5000	11579 억	77810975	N	N	2555	N	N
11	20250227	150211	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199700	-5300	5	-2.59	160397732000	801775	106.85	200500	201000	199300	266500	143500	205000	200052.87	37.16	0	-296878	209000	207000	205000	203000	201000	208000	204000	11580	61500	5000	155800	100	1	209416191	418204	4.58	0.58	12	0.38	43589.00	341739.00	299500	20240628	-33.32	197300	20241114	1.22	227000	-12.03	20250110	197700	1.01	20250210	299500	-33.32	20240628	197300	1.22	20241114	0.33	N	005380	5000	11579 억	77810975	N	N	1139	N	N
12	20250227	140212	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200000	-5000	5	-2.44	130772613100	653401	87.08	200500	201000	199300	266500	143500	205000	200140.92	37.16	0	-227192	209000	207000	205000	203000	201000	208000	204000	11580	61500	5000	155800	500	1	209416191	418832	4.59	0.59	12	0.31	43589.00	341739.00	299500	20240628	-33.22	197300	20241114	1.37	227000	-11.89	20250110	197700	1.16	20250210	299500	-33.22	20240628	197300	1.37	20241114	0.33	N	005380	5000	11579 억	77810975	N	N	1139	N	N
13	20250227	130211	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199900	-5100	5	-2.49	114754990900	573264	76.40	200500	201000	199300	266500	143500	205000	200177.68	37.16	0	-194565	209000	207000	205000	203000	201000	208000	204000	11580	61500	5000	155800	100	1	209416191	418623	4.59	0.58	12	0.27	43589.00	341739.00	299500	20240628	-33.26	197300	20241114	1.32	227000	-11.94	20250110	197700	1.11	20250210	299500	-33.26	20240628	197300	1.32	20241114	0.33	N	005380	5000	11579 억	77810975	N	N	1139	N	N
14	20250227	120211	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200000	-5000	5	-2.44	96772998000	483351	64.42	200500	201000	199300	266500	143500	205000	200211.99	37.16	0	-153638	209000	207000	205000	203000	201000	208000	204000	11580	61500	5000	155800	500	1	209416191	418832	4.59	0.59	12	0.23	43589.00	341739.00	299500	20240628	-33.22	197300	20241114	1.37	227000	-11.89	20250110	197700	1.16	20250210	299500	-33.22	20240628	197300	1.37	20241114	0.33	N	005380	5000	11579 억	77810975	N	N	1139	N	N
15	20250227	110212	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200500	-4500	5	-2.20	83429768000	416770	55.54	200500	201000	199300	266500	143500	205000	200181.00	37.16	0	-164144	209000	207000	205000	203000	201000	208000	204000	11580	61500	5000	155800	500	1	209416191	419879	4.60	0.59	12	0.20	43589.00	341739.00	299500	20240628	-33.06	197300	20241114	1.62	227000	-11.67	20250110	197700	1.42	20250210	299500	-33.06	20240628	197300	1.62	20241114	0.33	N	005380	5000	11579 억	77810975	N	N	1139	N	N
16	20250227	100218	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	201000	-4000	5	-1.95	60421614500	301904	40.24	200500	201000	199300	266500	143500	205000	200134.08	37.16	0	-132741	209000	207000	205000	203000	201000	208000	204000	11580	61500	5000	155800	500	1	209416191	420927	4.61	0.59	12	0.14	43589.00	341739.00	299500	20240628	-32.89	197300	20241114	1.88	227000	-11.45	20250110	197700	1.67	20250210	299500	-32.89	20240628	197300	1.88	20241114	0.33	N	005380	5000	11579 억	77810975	N	N	1139	N	N
17	20250227	090218	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199900	-5100	5	-2.49	22912345800	114485	15.26	200500	201000	199300	266500	143500	205000	200131.11	37.16	0	-68529	209000	207000	205000	203000	201000	208000	204000	11580	61500	5000	155800	100	1	209416191	418623	4.59	0.58	12	0.05	43589.00	341739.00	299500	20240628	-33.26	197300	20241114	1.32	227000	-11.94	20250110	197700	1.11	20250210	299500	-33.26	20240628	197300	1.32	20241114	0.33	N	005380	5000	11579 억	77810975	N	N	1139	N	N
18	20250226	160211	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	205000	2500	2	1.23	151716089000	740082	113.66	203500	207000	203000	263000	142000	202500	205001.85	37.18	0	94620	206166	204332	203166	201332	200166	203750	200750	11580	60500	5000	153900	500	1	209416191	429303	4.70	0.60	12	0.35	43589.00	341739.00	299500	20240628	-31.55	197300	20241114	3.90	227000	-9.69	20250110	197700	3.69	20250210	299500	-31.55	20240628	197300	3.90	20241114	0.33	N	005380	5000	11579 억	77856182	N	N	1139	N	N
19	20250226	150212	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	205500	3000	2	1.48	126019501500	614750	94.41	203500	207000	203000	263000	142000	202500	204996.47	37.18	0	92941	206166	204332	203166	201332	200166	203750	200750	11580	60500	5000	153900	500	1	209416191	430350	4.71	0.60	12	0.29	43589.00	341739.00	299500	20240628	-31.39	197300	20241114	4.16	227000	-9.47	20250110	197700	3.95	20250210	299500	-31.39	20240628	197300	4.16	20241114	0.33	N	005380	5000	11579 억	77856182	N	N	2310	N	N
20	20250226	140212	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204500	2000	2	0.99	111208591000	542445	83.31	203500	207000	203000	263000	142000	202500	205017.45	37.18	0	91525	206166	204332	203166	201332	200166	203750	200750	11580	60500	5000	153900	500	1	209416191	428256	4.69	0.60	12	0.26	43589.00	341739.00	299500	20240628	-31.72	197300	20241114	3.65	227000	-9.91	20250110	197700	3.44	20250210	299500	-31.72	20240628	197300	3.65	20241114	0.33	N	005380	5000	11579 억	77856182	N	N	2310	N	N
21	20250226	130212	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	1500	2	0.74	94225572000	459370	70.55	203500	207000	203000	263000	142000	202500	205123.88	37.18	0	82822	206166	204332	203166	201332	200166	203750	200750	11580	60500	5000	153900	500	1	209416191	427209	4.68	0.60	12	0.22	43589.00	341739.00	299500	20240628	-31.89	197300	20241114	3.40	227000	-10.13	20250110	197700	3.19	20250210	299500	-31.89	20240628	197300	3.40	20241114	0.33	N	005380	5000	11579 억	77856182	N	N	2310	N	N
22	20250226	120211	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	1500	2	0.74	84037695000	409434	62.88	203500	207000	203000	263000	142000	202500	205258.95	37.18	0	85884	206166	204332	203166	201332	200166	203750	200750	11580	60500	5000	153900	500	1	209416191	427209	4.68	0.60	12	0.20	43589.00	341739.00	299500	20240628	-31.89	197300	20241114	3.40	227000	-10.13	20250110	197700	3.19	20250210	299500	-31.89	20240628	197300	3.40	20241114	0.33	N	005380	5000	11579 억	77856182	N	N	2310	N	N
23	20250226	110211	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	205000	2500	2	1.23	69009377000	335878	51.58	203500	207000	203000	263000	142000	202500	205467.01	37.18	0	102899	206166	204332	203166	201332	200166	203750	200750	11580	60500	5000	153900	500	1	209416191	429303	4.70	0.60	12	0.16	43589.00	341739.00	299500	20240628	-31.55	197300	20241114	3.90	227000	-9.69	20250110	197700	3.69	20250210	299500	-31.55	20240628	197300	3.90	20241114	0.33	N	005380	5000	11579 억	77856182	N	N	2310	N	N
24	20250226	100211	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	206000	3500	2	1.73	49399816000	240514	36.94	203500	207000	203000	263000	142000	202500	205402.74	37.18	0	86682	206166	204332	203166	201332	200166	203750	200750	11580	60500	5000	153900	500	1	209416191	431397	4.73	0.60	12	0.11	43589.00	341739.00	299500	20240628	-31.22	197300	20241114	4.41	227000	-9.25	20250110	197700	4.20	20250210	299500	-31.22	20240628	197300	4.41	20241114	0.33	N	005380	5000	11579 억	77856182	N	N	2310	N	N
25	20250226	090213	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203500	1000	2	0.49	2474755500	12165	1.87	203500	204000	203000	263000	142000	202500	203500.97	37.18	0	199	206166	204332	203166	201332	200166	203750	200750	11580	60500	5000	153900	500	1	209416191	426162	4.67	0.60	12	0.01	43589.00	341739.00	299500	20240628	-32.05	197300	20241114	3.14	227000	-10.35	20250110	197700	2.93	20250210	299500	-32.05	20240628	197300	3.14	20241114	0.33	N	005380	5000	11579 억	77856182	N	N	2310	N	N
26	20250225	160211	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202500	-4500	5	-2.17	131151340000	645529	129.85	205000	205000	202000	269000	145000	207000	203169.29	37.41	0	-286020	209333	208166	205833	204666	202333	208750	205250	11580	62000	5000	157320	500	1	209416191	424068	4.65	0.59	12	0.31	43589.00	341739.00	299500	20240628	-32.39	197300	20241114	2.64	227000	-10.79	20250110	197700	2.43	20250210	299500	-32.39	20240628	197300	2.64	20241114	0.31	N	005380	5000	11579 억	78350470	N	N	2309	N	N
27	20250225	150211	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203000	-4000	5	-1.93	115929390000	570387	114.73	205000	205000	202000	269000	145000	207000	203246.87	37.41	0	-245699	209333	208166	205833	204666	202333	208750	205250	11580	62000	5000	157320	500	1	209416191	425115	4.66	0.59	12	0.27	43589.00	341739.00	299500	20240628	-32.22	197300	20241114	2.89	227000	-10.57	20250110	197700	2.68	20250210	299500	-32.22	20240628	197300	2.89	20241114	0.31	N	005380	5000	11579 억	78350470	N	N	1626	N	N
28	20250225	140210	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203000	-4000	5	-1.93	101407007500	498687	100.31	205000	205000	202000	269000	145000	207000	203347.98	37.41	0	-209794	209333	208166	205833	204666	202333	208750	205250	11580	62000	5000	157320	500	1	209416191	425115	4.66	0.59	12	0.24	43589.00	341739.00	299500	20240628	-32.22	197300	20241114	2.89	227000	-10.57	20250110	197700	2.68	20250210	299500	-32.22	20240628	197300	2.89	20241114	0.31	N	005380	5000	11579 억	78350470	N	N	1626	N	N
29	20250225	130211	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202000	-5000	5	-2.42	85152110000	418419	84.17	205000	205000	202000	269000	145000	207000	203509.15	37.41	0	-192105	209333	208166	205833	204666	202333	208750	205250	11580	62000	5000	157320	500	1	209416191	423021	4.63	0.59	12	0.20	43589.00	341739.00	299500	20240628	-32.55	197300	20241114	2.38	227000	-11.01	20250110	197700	2.18	20250210	299500	-32.55	20240628	197300	2.38	20241114	0.31	N	005380	5000	11579 억	78350470	N	N	1626	N	N
30	20250225	120210	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203000	-4000	5	-1.93	73729563500	362009	72.82	205000	205000	202500	269000	145000	207000	203667.73	37.41	0	-163455	209333	208166	205833	204666	202333	208750	205250	11580	62000	5000	157320	500	1	209416191	425115	4.66	0.59	12	0.17	43589.00	341739.00	299500	20240628	-32.22	197300	20241114	2.89	227000	-10.57	20250110	197700	2.68	20250210	299500	-32.22	20240628	197300	2.89	20241114	0.31	N	005380	5000	11579 억	78350470	N	N	1626	N	N
31	20250225	110210	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203000	-4000	5	-1.93	53216831500	260978	52.50	205000	205000	202500	269000	145000	207000	203913.05	37.41	0	-101032	209333	208166	205833	204666	202333	208750	205250	11580	62000	5000	157320	500	1	209416191	425115	4.66	0.59	12	0.12	43589.00	341739.00	299500	20240628	-32.22	197300	20241114	2.89	227000	-10.57	20250110	197700	2.68	20250210	299500	-32.22	20240628	197300	2.89	20241114	0.31	N	005380	5000	11579 억	78350470	N	N	1626	N	N
32	20250225	100209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	-3000	5	-1.45	32397696000	158551	31.89	205000	205000	203500	269000	145000	207000	204336.05	37.41	0	-47688	209333	208166	205833	204666	202333	208750	205250	11580	62000	5000	157320	500	1	209416191	427209	4.68	0.60	12	0.08	43589.00	341739.00	299500	20240628	-31.89	197300	20241114	3.40	227000	-10.13	20250110	197700	3.19	20250210	299500	-31.89	20240628	197300	3.40	20241114	0.31	N	005380	5000	11579 억	78350470	N	N	1626	N	N
33	20250225	090210	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	-3000	5	-1.45	5365703500	26240	5.28	205000	205000	203500	269000	145000	207000	204485.27	37.41	0	-14603	209333	208166	205833	204666	202333	208750	205250	11580	62000	5000	157320	500	1	209416191	427209	4.68	0.60	12	0.01	43589.00	341739.00	299500	20240628	-31.89	197300	20241114	3.40	227000	-10.13	20250110	197700	3.19	20250210	299500	-31.89	20240628	197300	3.40	20241114	0.31	N	005380	5000	11579 억	78350470	N	N	1626	N	N
34	20250224	160209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	207000	1000	2	0.49	83276344500	406179	56.90	204000	207000	203500	267500	144500	206000	205020.82	37.49	0	-76431	214000	210000	207000	203000	200000	208500	201500	11580	61500	5000	156560	500	1	209416191	433492	4.75	0.61	12	0.19	43589.00	341739.00	299500	20240628	-30.88	197300	20241114	4.92	227000	-8.81	20250110	197700	4.70	20250210	299500	-30.88	20240628	197300	4.92	20241114	0.31	N	005380	5000	11579 억	78513545	N	N	1626	N	N
35	20250224	150209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	206500	500	2	0.24	67915608000	331809	46.48	204000	206500	203500	267500	144500	206000	204682.64	37.49	0	-74411	214000	210000	207000	203000	200000	208500	201500	11580	61500	5000	156560	500	1	209416191	432444	4.74	0.60	12	0.16	43589.00	341739.00	299500	20240628	-31.05	197300	20241114	4.66	227000	-9.03	20250110	197700	4.45	20250210	299500	-31.05	20240628	197300	4.66	20241114	0.31	N	005380	5000	11579 억	78513545	N	N	1769	N	N
36	20250224	140209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	205000	-1000	5	-0.49	58114220000	284220	39.82	204000	206000	203500	267500	144500	206000	204468.88	37.49	0	-69188	214000	210000	207000	203000	200000	208500	201500	11580	61500	5000	156560	500	1	209416191	429303	4.70	0.60	12	0.14	43589.00	341739.00	299500	20240628	-31.55	197300	20241114	3.90	227000	-9.69	20250110	197700	3.69	20250210	299500	-31.55	20240628	197300	3.90	20241114	0.31	N	005380	5000	11579 억	78513545	N	N	1769	N	N
37	20250224	130209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204500	-1500	5	-0.73	52189999000	255318	35.77	204000	206000	203500	267500	144500	206000	204411.44	37.49	0	-68713	214000	210000	207000	203000	200000	208500	201500	11580	61500	5000	156560	500	1	209416191	428256	4.69	0.60	12	0.12	43589.00	341739.00	299500	20240628	-31.72	197300	20241114	3.65	227000	-9.91	20250110	197700	3.44	20250210	299500	-31.72	20240628	197300	3.65	20241114	0.31	N	005380	5000	11579 억	78513545	N	N	1769	N	N
38	20250224	120209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204500	-1500	5	-0.73	47713736500	233447	32.70	204000	206000	203500	267500	144500	206000	204387.54	37.49	0	-65298	214000	210000	207000	203000	200000	208500	201500	11580	61500	5000	156560	500	1	209416191	428256	4.69	0.60	12	0.11	43589.00	341739.00	299500	20240628	-31.72	197300	20241114	3.65	227000	-9.91	20250110	197700	3.44	20250210	299500	-31.72	20240628	197300	3.65	20241114	0.31	N	005380	5000	11579 억	78513545	N	N	1769	N	N
39	20250224	110209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	-2000	5	-0.97	42200051000	206449	28.92	204000	206000	203500	267500	144500	206000	204408.71	37.49	0	-63092	214000	210000	207000	203000	200000	208500	201500	11580	61500	5000	156560	500	1	209416191	427209	4.68	0.60	12	0.10	43589.00	341739.00	299500	20240628	-31.89	197300	20241114	3.40	227000	-10.13	20250110	197700	3.19	20250210	299500	-31.89	20240628	197300	3.40	20241114	0.31	N	005380	5000	11579 억	78513545	N	N	1769	N	N
40	20250224	100209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	-2000	5	-0.97	31347575000	153232	21.47	204000	206000	203500	267500	144500	206000	204575.45	37.49	0	-43591	214000	210000	207000	203000	200000	208500	201500	11580	61500	5000	156560	500	1	209416191	427209	4.68	0.60	12	0.07	43589.00	341739.00	299500	20240628	-31.89	197300	20241114	3.40	227000	-10.13	20250110	197700	3.19	20250210	299500	-31.89	20240628	197300	3.40	20241114	0.31	N	005380	5000	11579 억	78513545	N	N	1769	N	N
41	20250224	090210	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	205000	-1000	5	-0.49	4582928000	22423	3.14	204000	205500	204000	267500	144500	206000	204381.60	37.49	0	2484	214000	210000	207000	203000	200000	208500	201500	11580	61500	5000	156560	500	1	209416191	429303	4.70	0.60	12	0.01	43589.00	341739.00	299500	20240628	-31.55	197300	20241114	3.90	227000	-9.69	20250110	197700	3.69	20250210	299500	-31.55	20240628	197300	3.90	20241114	0.31	N	005380	5000	11579 억	78513545	N	N	1769	N	N
42	20250221	160208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	206000	3000	2	1.48	146825934500	709784	200.49	209000	211000	204000	263500	142500	203000	206861.07	37.54	0	-23348	205333	204166	202833	201666	200333	204750	202250	11580	60500	5000	154280	500	1	209416191	431397	4.73	0.60	12	0.34	43589.00	341739.00	299500	20240628	-31.22	197300	20241114	4.41	227000	-9.25	20250110	197700	4.20	20250210	299500	-31.22	20240628	197300	4.41	20241114	0.33	N	005380	5000	11579 억	78607066	N	N	1769	N	N
43	20250221	150208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	205500	2500	2	1.23	137193491500	663002	187.27	209000	211000	204000	263500	142500	203000	206927.72	37.54	0	-34360	205333	204166	202833	201666	200333	204750	202250	11580	60500	5000	154280	500	1	209416191	430350	4.71	0.60	12	0.32	43589.00	341739.00	299500	20240628	-31.39	197300	20241114	4.16	227000	-9.47	20250110	197700	3.95	20250210	299500	-31.39	20240628	197300	4.16	20241114	0.33	N	005380	5000	11579 억	78607066	N	N	1809	N	N
44	20250221	140208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	205000	2000	2	0.99	127293152500	614852	173.67	209000	211000	204000	263500	142500	203000	207030.56	37.54	0	-45687	205333	204166	202833	201666	200333	204750	202250	11580	60500	5000	154280	500	1	209416191	429303	4.70	0.60	12	0.29	43589.00	341739.00	299500	20240628	-31.55	197300	20241114	3.90	227000	-9.69	20250110	197700	3.69	20250210	299500	-31.55	20240628	197300	3.90	20241114	0.33	N	005380	5000	11579 억	78607066	N	N	1809	N	N
45	20250221	130208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	206000	3000	2	1.48	114401502000	552058	155.94	209000	211000	204000	263500	142500	203000	207227.32	37.54	0	-38258	205333	204166	202833	201666	200333	204750	202250	11580	60500	5000	154280	500	1	209416191	431397	4.73	0.60	12	0.26	43589.00	341739.00	299500	20240628	-31.22	197300	20241114	4.41	227000	-9.25	20250110	197700	4.20	20250210	299500	-31.22	20240628	197300	4.41	20241114	0.33	N	005380	5000	11579 억	78607066	N	N	1809	N	N
46	20250221	120209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	206000	3000	2	1.48	109523870000	528349	149.24	209000	211000	204000	263500	142500	203000	207294.55	37.54	0	-35496	205333	204166	202833	201666	200333	204750	202250	11580	60500	5000	154280	500	1	209416191	431397	4.73	0.60	12	0.25	43589.00	341739.00	299500	20240628	-31.22	197300	20241114	4.41	227000	-9.25	20250110	197700	4.20	20250210	299500	-31.22	20240628	197300	4.41	20241114	0.33	N	005380	5000	11579 억	78607066	N	N	1809	N	N
47	20250221	110208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	206000	3000	2	1.48	102555783000	494530	139.69	209000	211000	204000	263500	142500	203000	207380.31	37.54	0	-33693	205333	204166	202833	201666	200333	204750	202250	11580	60500	5000	154280	500	1	209416191	431397	4.73	0.60	12	0.24	43589.00	341739.00	299500	20240628	-31.22	197300	20241114	4.41	227000	-9.25	20250110	197700	4.20	20250210	299500	-31.22	20240628	197300	4.41	20241114	0.33	N	005380	5000	11579 억	78607066	N	N	1809	N	N
48	20250221	100209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	205500	2500	2	1.23	85974790500	413956	116.93	209000	211000	204000	263500	142500	203000	207690.65	37.54	0	-43319	205333	204166	202833	201666	200333	204750	202250	11580	60500	5000	154280	500	1	209416191	430350	4.71	0.60	12	0.20	43589.00	341739.00	299500	20240628	-31.39	197300	20241114	4.16	227000	-9.47	20250110	197700	3.95	20250210	299500	-31.39	20240628	197300	4.16	20241114	0.33	N	005380	5000	11579 억	78607066	N	N	1809	N	N
49	20250221	090209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	209500	6500	2	3.20	37149083000	177165	50.04	209000	211000	209000	263500	142500	203000	209686.35	37.54	0	-1161	205333	204166	202833	201666	200333	204750	202250	11580	60500	5000	154280	500	1	209416191	438727	4.81	0.61	12	0.08	43589.00	341739.00	299500	20240628	-30.05	197300	20241114	6.18	227000	-7.71	20250110	197700	5.97	20250210	299500	-30.05	20240628	197300	6.18	20241114	0.33	N	005380	5000	11579 억	78607066	N	N	1809	N	N
50	20250220	160208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203000	-1000	5	-0.49	66570267000	329146	38.54	202500	204000	201500	265000	143000	204000	202248.05	37.56	0	-10009	208133	206066	202433	200366	196733	207100	201400	11580	61000	5000	155040	500	1	209416191	425115	4.66	0.59	12	0.16	43589.00	341739.00	299500	20240628	-32.22	197300	20241114	2.89	227000	-10.57	20250110	197700	2.68	20250210	299500	-32.22	20240628	197300	2.89	20241114	0.32	N	005380	5000	11579 억	78647480	N	N	1809	N	N
51	20250220	150208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202000	-2000	5	-0.98	57078316500	282323	33.05	202500	204000	201500	265000	143000	204000	202172.93	37.56	0	-11842	208133	206066	202433	200366	196733	207100	201400	11580	61000	5000	155040	500	1	209416191	423021	4.63	0.59	12	0.13	43589.00	341739.00	299500	20240628	-32.55	197300	20241114	2.38	227000	-11.01	20250110	197700	2.18	20250210	299500	-32.55	20240628	197300	2.38	20241114	0.32	N	005380	5000	11579 억	78647480	N	N	6089	N	N
52	20250220	140209	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202000	-2000	5	-0.98	48823631000	241456	28.27	202500	204000	201500	265000	143000	204000	202204.07	37.56	0	-1891	208133	206066	202433	200366	196733	207100	201400	11580	61000	5000	155040	500	1	209416191	423021	4.63	0.59	12	0.12	43589.00	341739.00	299500	20240628	-32.55	197300	20241114	2.38	227000	-11.01	20250110	197700	2.18	20250210	299500	-32.55	20240628	197300	2.38	20241114	0.32	N	005380	5000	11579 억	78647480	N	N	6089	N	N
53	20250220	130208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202500	-1500	5	-0.74	39748134000	196501	23.01	202500	204000	201500	265000	143000	204000	202278.36	37.56	0	2691	208133	206066	202433	200366	196733	207100	201400	11580	61000	5000	155040	500	1	209416191	424068	4.65	0.59	12	0.09	43589.00	341739.00	299500	20240628	-32.39	197300	20241114	2.64	227000	-10.79	20250110	197700	2.43	20250210	299500	-32.39	20240628	197300	2.64	20241114	0.32	N	005380	5000	11579 억	78647480	N	N	6089	N	N
54	20250220	120208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202500	-1500	5	-0.74	36850711500	182167	21.33	202500	204000	201500	265000	143000	204000	202289.54	37.56	0	4084	208133	206066	202433	200366	196733	207100	201400	11580	61000	5000	155040	500	1	209416191	424068	4.65	0.59	12	0.09	43589.00	341739.00	299500	20240628	-32.39	197300	20241114	2.64	227000	-10.79	20250110	197700	2.43	20250210	299500	-32.39	20240628	197300	2.64	20241114	0.32	N	005380	5000	11579 억	78647480	N	N	6089	N	N
55	20250220	110208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	201500	-2500	5	-1.23	30553615500	150993	17.68	202500	204000	201500	265000	143000	204000	202349.72	37.56	0	1833	208133	206066	202433	200366	196733	207100	201400	11580	61000	5000	155040	500	1	209416191	421974	4.62	0.59	12	0.07	43589.00	341739.00	299500	20240628	-32.72	197300	20241114	2.13	227000	-11.23	20250110	197700	1.92	20250210	299500	-32.72	20240628	197300	2.13	20241114	0.32	N	005380	5000	11579 억	78647480	N	N	6089	N	N
56	20250220	100207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202500	-1500	5	-0.74	20410462000	100765	11.80	202500	204000	201500	265000	143000	204000	202553.12	37.56	0	5971	208133	206066	202433	200366	196733	207100	201400	11580	61000	5000	155040	500	1	209416191	424068	4.65	0.59	12	0.05	43589.00	341739.00	299500	20240628	-32.39	197300	20241114	2.64	227000	-10.79	20250110	197700	2.43	20250210	299500	-32.39	20240628	197300	2.64	20241114	0.32	N	005380	5000	11579 억	78647480	N	N	6089	N	N
57	20250220	090208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202500	-1500	5	-0.74	4678809500	23089	2.70	202500	204000	201500	265000	143000	204000	202634.32	37.56	0	-632	208133	206066	202433	200366	196733	207100	201400	11580	61000	5000	155040	500	1	209416191	424068	4.65	0.59	12	0.01	43589.00	341739.00	299500	20240628	-32.39	197300	20241114	2.64	227000	-10.79	20250110	197700	2.43	20250210	299500	-32.39	20240628	197300	2.64	20241114	0.32	N	005380	5000	11579 억	78647480	N	N	6089	N	N
58	20250219	160207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	3500	2	1.75	171700273900	846792	151.11	198900	204500	198800	260500	140500	200500	202764.56	37.53	0	155436	202900	201700	200300	199100	197700	202300	199700	11580	60000	5000	152380	500	1	209416191	427209	4.68	0.60	12	0.40	43589.00	341739.00	299500	20240628	-31.89	197300	20241114	3.40	227000	-10.13	20250110	197700	3.19	20250210	299500	-31.89	20240628	197300	3.40	20241114	0.29	N	005380	5000	11579 억	78598095	N	N	6089	N	N
59	20250219	150208	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	3500	2	1.75	159896255900	788907	140.78	198900	204500	198800	260500	140500	200500	202680.94	37.53	0	161545	202900	201700	200300	199100	197700	202300	199700	11580	60000	5000	152380	500	1	209416191	427209	4.68	0.60	12	0.38	43589.00	341739.00	299500	20240628	-31.89	197300	20241114	3.40	227000	-10.13	20250110	197700	3.19	20250210	299500	-31.89	20240628	197300	3.40	20241114	0.29	N	005380	5000	11579 억	78598095	N	N	3447	N	N
60	20250219	140207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203500	3000	2	1.50	140919076400	695816	124.17	198900	204500	198800	260500	140500	200500	202523.69	37.53	0	170649	202900	201700	200300	199100	197700	202300	199700	11580	60000	5000	152380	500	1	209416191	426162	4.67	0.60	12	0.33	43589.00	341739.00	299500	20240628	-32.05	197300	20241114	3.14	227000	-10.35	20250110	197700	2.93	20250210	299500	-32.05	20240628	197300	3.14	20241114	0.29	N	005380	5000	11579 억	78598095	N	N	3447	N	N
61	20250219	130207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203500	3000	2	1.50	124080311400	612955	109.39	198900	204500	198800	260500	140500	200500	202429.95	37.53	0	169375	202900	201700	200300	199100	197700	202300	199700	11580	60000	5000	152380	500	1	209416191	426162	4.67	0.60	12	0.29	43589.00	341739.00	299500	20240628	-32.05	197300	20241114	3.14	227000	-10.35	20250110	197700	2.93	20250210	299500	-32.05	20240628	197300	3.14	20241114	0.29	N	005380	5000	11579 억	78598095	N	N	3447	N	N
62	20250219	120207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	3500	2	1.75	109832166400	542937	96.89	198900	204500	198800	260500	140500	200500	202292.89	37.53	0	163993	202900	201700	200300	199100	197700	202300	199700	11580	60000	5000	152380	500	1	209416191	427209	4.68	0.60	12	0.26	43589.00	341739.00	299500	20240628	-31.89	197300	20241114	3.40	227000	-10.13	20250110	197700	3.19	20250210	299500	-31.89	20240628	197300	3.40	20241114	0.29	N	005380	5000	11579 억	78598095	N	N	3447	N	N
63	20250219	110207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	3500	2	1.75	90954705400	450345	80.37	198900	204000	198800	260500	140500	200500	201966.96	37.53	0	145285	202900	201700	200300	199100	197700	202300	199700	11580	60000	5000	152380	500	1	209416191	427209	4.68	0.60	12	0.22	43589.00	341739.00	299500	20240628	-31.89	197300	20241114	3.40	227000	-10.13	20250110	197700	3.19	20250210	299500	-31.89	20240628	197300	3.40	20241114	0.29	N	005380	5000	11579 억	78598095	N	N	3447	N	N
64	20250219	100207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203000	2500	2	1.25	59203977900	294045	52.47	198900	203500	198800	260500	140500	200500	201343.47	37.53	0	84337	202900	201700	200300	199100	197700	202300	199700	11580	60000	5000	152380	500	1	209416191	425115	4.66	0.59	12	0.14	43589.00	341739.00	299500	20240628	-32.22	197300	20241114	2.89	227000	-10.57	20250110	197700	2.68	20250210	299500	-32.22	20240628	197300	2.89	20241114	0.29	N	005380	5000	11579 억	78598095	N	N	3447	N	N
65	20250219	090207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199400	-1100	5	-0.55	8441589700	42422	7.57	198900	199500	198800	260500	140500	200500	198988.25	37.53	0	2766	202900	201700	200300	199100	197700	202300	199700	11580	60000	5000	152380	100	1	209416191	417576	4.57	0.58	12	0.02	43589.00	341739.00	299500	20240628	-33.42	197300	20241114	1.06	227000	-12.16	20250110	197700	0.86	20250210	299500	-33.42	20240628	197300	1.06	20241114	0.29	N	005380	5000	11579 억	78598095	N	N	3447	N	N
66	20250218	160207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200500	700	2	0.35	111623497200	557315	62.30	200000	201500	198900	259500	139900	199800	200287.59	37.57	0	92678	203600	201700	200600	198700	197600	201150	198150	11580	59700	5000	151840	500	1	209416191	419879	4.60	0.59	12	0.27	43589.00	341739.00	299500	20240628	-33.06	197300	20241114	1.62	227000	-11.67	20250110	197700	1.42	20250210	299500	-33.06	20240628	197300	1.62	20241114	0.29	N	005380	5000	11579 억	78672245	N	N	3447	N	N
67	20250218	150207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200000	200	2	0.10	99207910200	495380	55.38	200000	201500	198900	259500	139900	199800	200266.28	37.57	0	64084	203600	201700	200600	198700	197600	201150	198150	11580	59700	5000	151840	500	1	209416191	418832	4.59	0.59	12	0.24	43589.00	341739.00	299500	20240628	-33.22	197300	20241114	1.37	227000	-11.89	20250110	197700	1.16	20250210	299500	-33.22	20240628	197300	1.37	20241114	0.29	N	005380	5000	11579 억	78672245	N	N	2117	N	N
68	20250218	140207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	201000	1200	2	0.60	87657731700	437773	48.94	200000	201500	198900	259500	139900	199800	200235.58	37.57	0	50239	203600	201700	200600	198700	197600	201150	198150	11580	59700	5000	151840	500	1	209416191	420927	4.61	0.59	12	0.21	43589.00	341739.00	299500	20240628	-32.89	197300	20241114	1.88	227000	-11.45	20250110	197700	1.67	20250210	299500	-32.89	20240628	197300	1.88	20241114	0.29	N	005380	5000	11579 억	78672245	N	N	2117	N	N
69	20250218	130207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200500	700	2	0.35	78204965200	390638	43.67	200000	201500	198900	259500	139900	199800	200198.05	37.57	0	40914	203600	201700	200600	198700	197600	201150	198150	11580	59700	5000	151840	500	1	209416191	419879	4.60	0.59	12	0.19	43589.00	341739.00	299500	20240628	-33.06	197300	20241114	1.62	227000	-11.67	20250110	197700	1.42	20250210	299500	-33.06	20240628	197300	1.62	20241114	0.29	N	005380	5000	11579 억	78672245	N	N	2117	N	N
70	20250218	120207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200500	700	2	0.35	70228857200	350881	39.22	200000	201500	198900	259500	139900	199800	200150.07	37.57	0	36849	203600	201700	200600	198700	197600	201150	198150	11580	59700	5000	151840	500	1	209416191	419879	4.60	0.59	12	0.17	43589.00	341739.00	299500	20240628	-33.06	197300	20241114	1.62	227000	-11.67	20250110	197700	1.42	20250210	299500	-33.06	20240628	197300	1.62	20241114	0.29	N	005380	5000	11579 억	78672245	N	N	2117	N	N
71	20250218	110207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200000	200	2	0.10	50253811200	251438	28.11	200000	201000	198900	259500	139900	199800	199865.62	37.57	0	1690	203600	201700	200600	198700	197600	201150	198150	11580	59700	5000	151840	500	1	209416191	418832	4.59	0.59	12	0.12	43589.00	341739.00	299500	20240628	-33.22	197300	20241114	1.37	227000	-11.89	20250110	197700	1.16	20250210	299500	-33.22	20240628	197300	1.37	20241114	0.29	N	005380	5000	11579 억	78672245	N	N	2117	N	N
72	20250218	100207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199800	0	3	0.00	35157026900	176053	19.68	200000	200500	198900	259500	139900	199800	199695.70	37.57	0	-33801	203600	201700	200600	198700	197600	201150	198150	11580	59700	5000	151840	100	1	209416191	418414	4.58	0.58	12	0.08	43589.00	341739.00	299500	20240628	-33.29	197300	20241114	1.27	227000	-11.98	20250110	197700	1.06	20250210	299500	-33.29	20240628	197300	1.27	20241114	0.29	N	005380	5000	11579 억	78672245	N	N	2117	N	N
73	20250218	090207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199900	100	2	0.05	5529140600	27651	3.09	200000	200500	199800	259500	139900	199800	199961.69	37.57	0	-10445	203600	201700	200600	198700	197600	201150	198150	11580	59700	5000	151840	100	1	209416191	418623	4.59	0.58	12	0.01	43589.00	341739.00	299500	20240628	-33.26	197300	20241114	1.32	227000	-11.94	20250110	197700	1.11	20250210	299500	-33.26	20240628	197300	1.32	20241114	0.29	N	005380	5000	11579 억	78672245	N	N	2117	N	N
74	20250217	160207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199800	-6200	5	-3.01	177939221100	888166	107.84	201000	202500	199500	267500	144500	206000	200341.63	37.76	0	-204643	211666	208832	207166	204332	202666	208000	203500	11580	61500	5000	156560	100	1	209416191	418414	4.58	0.58	12	0.42	43589.00	341739.00	299500	20240628	-33.29	197300	20241114	1.27	227000	-11.98	20250110	197700	1.06	20250210	299500	-33.29	20240628	197300	1.27	20241114	0.33	N	005380	5000	11579 억	79082520	N	N	2117	N	N
75	20250217	150207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199800	-6200	5	-3.01	163847649300	817639	99.27	201000	202500	199500	267500	144500	206000	200387.62	37.76	0	-185053	211666	208832	207166	204332	202666	208000	203500	11580	61500	5000	156560	100	1	209416191	418414	4.58	0.58	12	0.39	43589.00	341739.00	299500	20240628	-33.29	197300	20241114	1.27	227000	-11.98	20250110	197700	1.06	20250210	299500	-33.29	20240628	197300	1.27	20241114	0.33	N	005380	5000	11579 억	79082520	N	N	2307	N	N
76	20250217	140206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199800	-6200	5	-3.01	130372670800	649970	78.92	201000	202500	199700	267500	144500	206000	200578.26	37.76	0	-143638	211666	208832	207166	204332	202666	208000	203500	11580	61500	5000	156560	100	1	209416191	418414	4.58	0.58	12	0.31	43589.00	341739.00	299500	20240628	-33.29	197300	20241114	1.27	227000	-11.98	20250110	197700	1.06	20250210	299500	-33.29	20240628	197300	1.27	20241114	0.33	N	005380	5000	11579 억	79082520	N	N	2307	N	N
77	20250217	130207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200000	-6000	5	-2.91	113220464400	564135	68.49	201000	202500	199700	267500	144500	206000	200692.57	37.76	0	-107080	211666	208832	207166	204332	202666	208000	203500	11580	61500	5000	156560	500	1	209416191	418832	4.59	0.59	12	0.27	43589.00	341739.00	299500	20240628	-33.22	197300	20241114	1.37	227000	-11.89	20250110	197700	1.16	20250210	299500	-33.22	20240628	197300	1.37	20241114	0.33	N	005380	5000	11579 억	79082520	N	N	2307	N	N
78	20250217	120207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200000	-6000	5	-2.91	81477366500	405396	49.22	201000	202500	200000	267500	144500	206000	200975.72	37.76	0	-63628	211666	208832	207166	204332	202666	208000	203500	11580	61500	5000	156560	500	1	209416191	418832	4.59	0.59	12	0.19	43589.00	341739.00	299500	20240628	-33.22	197300	20241114	1.37	227000	-11.89	20250110	197700	1.16	20250210	299500	-33.22	20240628	197300	1.37	20241114	0.33	N	005380	5000	11579 억	79082520	N	N	2307	N	N
79	20250217	110207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	201000	-5000	5	-2.43	64420706500	320370	38.90	201000	202500	200000	267500	144500	206000	201074.21	37.76	0	-37313	211666	208832	207166	204332	202666	208000	203500	11580	61500	5000	156560	500	1	209416191	420927	4.61	0.59	12	0.15	43589.00	341739.00	299500	20240628	-32.89	197300	20241114	1.88	227000	-11.45	20250110	197700	1.67	20250210	299500	-32.89	20240628	197300	1.88	20241114	0.33	N	005380	5000	11579 억	79082520	N	N	2307	N	N
80	20250217	100207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	201000	-5000	5	-2.43	44874972000	223140	27.09	201000	202500	200000	267500	144500	206000	201095.37	37.76	0	-29625	211666	208832	207166	204332	202666	208000	203500	11580	61500	5000	156560	500	1	209416191	420927	4.61	0.59	12	0.11	43589.00	341739.00	299500	20240628	-32.89	197300	20241114	1.88	227000	-11.45	20250110	197700	1.67	20250210	299500	-32.89	20240628	197300	1.88	20241114	0.33	N	005380	5000	11579 억	79082520	N	N	2307	N	N
81	20250217	090206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200500	-5500	5	-2.67	11384963500	56687	6.88	201000	201500	200000	267500	144500	206000	200791.27	37.76	0	-11354	211666	208832	207166	204332	202666	208000	203500	11580	61500	5000	156560	500	1	209416191	419879	4.60	0.59	12	0.03	43589.00	341739.00	299500	20240628	-33.06	197300	20241114	1.62	227000	-11.67	20250110	197700	1.42	20250210	299500	-33.06	20240628	197300	1.62	20241114	0.33	N	005380	5000	11579 억	79082520	N	N	2307	N	N
82	20250214	160205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	206000	-2500	5	-1.20	129345601000	623814	41.76	208000	210000	205500	271000	146000	208500	207346.68	37.90	0	19758	214833	211666	206833	203666	198833	213250	205250	11580	62500	5000	158460	500	1	209416191	431397	4.73	0.60	12	0.30	43589.00	341739.00	299500	20240628	-31.22	193500	20240201	6.46	227000	-9.25	20250110	197700	4.20	20250210	299500	-31.22	20240628	197300	4.41	20241114	0.33	N	005380	5000	11579 억	79377380	N	N	2307	N	N
83	20250214	150206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	206000	-2500	5	-1.20	115599989000	557072	37.29	208000	210000	205500	271000	146000	208500	207510.65	37.90	0	1913	214833	211666	206833	203666	198833	213250	205250	11580	62500	5000	158460	500	1	209416191	431397	4.73	0.60	12	0.27	43589.00	341739.00	299500	20240628	-31.22	193500	20240201	6.46	227000	-9.25	20250110	197700	4.20	20250210	299500	-31.22	20240628	197300	4.41	20241114	0.33	N	005380	5000	11579 억	79377380	N	N	1386	N	N
84	20250214	140206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	207500	-1000	5	-0.48	86602302000	416615	27.89	208000	210000	206500	271000	146000	208500	207868.83	37.90	0	8681	214833	211666	206833	203666	198833	213250	205250	11580	62500	5000	158460	500	1	209416191	434539	4.76	0.61	12	0.20	43589.00	341739.00	299500	20240628	-30.72	193500	20240201	7.24	227000	-8.59	20250110	197700	4.96	20250210	299500	-30.72	20240628	197300	5.17	20241114	0.33	N	005380	5000	11579 억	79377380	N	N	1386	N	N
85	20250214	130206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	207500	-1000	5	-0.48	67745446000	326036	21.82	208000	210000	206500	271000	146000	208500	207781.57	37.90	0	-7434	214833	211666	206833	203666	198833	213250	205250	11580	62500	5000	158460	500	1	209416191	434539	4.76	0.61	12	0.16	43589.00	341739.00	299500	20240628	-30.72	193500	20240201	7.24	227000	-8.59	20250110	197700	4.96	20250210	299500	-30.72	20240628	197300	5.17	20241114	0.33	N	005380	5000	11579 억	79377380	N	N	1386	N	N
86	20250214	120206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	207500	-1000	5	-0.48	57383925500	276092	18.48	208000	210000	206500	271000	146000	208500	207839.58	37.90	0	-11904	214833	211666	206833	203666	198833	213250	205250	11580	62500	5000	158460	500	1	209416191	434539	4.76	0.61	12	0.13	43589.00	341739.00	299500	20240628	-30.72	193500	20240201	7.24	227000	-8.59	20250110	197700	4.96	20250210	299500	-30.72	20240628	197300	5.17	20241114	0.33	N	005380	5000	11579 억	79377380	N	N	1386	N	N
87	20250214	110206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	208000	-500	5	-0.24	47380762500	227811	15.25	208000	210000	206500	271000	146000	208500	207979.03	37.90	0	-17461	214833	211666	206833	203666	198833	213250	205250	11580	62500	5000	158460	500	1	209416191	435586	4.77	0.61	12	0.11	43589.00	341739.00	299500	20240628	-30.55	193500	20240201	7.49	227000	-8.37	20250110	197700	5.21	20250210	299500	-30.55	20240628	197300	5.42	20241114	0.33	N	005380	5000	11579 억	79377380	N	N	1386	N	N
88	20250214	100206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	208000	-500	5	-0.24	31472067000	151039	10.11	208000	210000	207500	271000	146000	208500	208369.05	37.90	0	-15863	214833	211666	206833	203666	198833	213250	205250	11580	62500	5000	158460	500	1	209416191	435586	4.77	0.61	12	0.07	43589.00	341739.00	299500	20240628	-30.55	193500	20240201	7.49	227000	-8.37	20250110	197700	5.21	20250210	299500	-30.55	20240628	197300	5.42	20241114	0.33	N	005380	5000	11579 억	79377380	N	N	1386	N	N
89	20250214	090206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	208500	0	3	0.00	6379161500	30641	2.05	208000	209000	207500	271000	146000	208500	208172.94	37.90	0	-6506	214833	211666	206833	203666	198833	213250	205250	11580	62500	5000	158460	500	1	209416191	436633	4.78	0.61	12	0.01	43589.00	341739.00	299500	20240628	-30.38	193500	20240201	7.75	227000	-8.15	20250110	197700	5.46	20250210	299500	-30.38	20240628	197300	5.68	20241114	0.33	N	005380	5000	11579 억	79377380	N	N	1386	N	N
90	20250213	160205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	208500	10400	2	5.25	305725521900	1478021	260.57	202500	210000	202000	257500	138700	198100	206846.78	37.71	-6720	233919	201300	199700	198900	197300	196500	199300	196900	11580	59400	5000	150550	500	1	209416191	436633	4.78	0.61	12	0.71	43589.00	341739.00	299500	20240628	-30.38	188500	20240131	10.61	227000	-8.15	20250110	197700	5.46	20250210	299500	-30.38	20240628	197300	5.68	20241114	0.33	N	005380	5000	11579 억	78973906	N	N	1386	N	N
91	20250213	150205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	209000	10900	2	5.50	258390954400	1251155	220.58	202500	210000	202000	257500	138700	198100	206522.74	37.71	-6720	268498	201300	199700	198900	197300	196500	199300	196900	11580	59400	5000	150550	500	1	209416191	437680	4.79	0.61	12	0.60	43589.00	341739.00	299500	20240628	-30.22	188500	20240131	10.88	227000	-7.93	20250110	197700	5.72	20250210	299500	-30.22	20240628	197300	5.93	20241114	0.33	N	005380	5000	11579 억	78973906	N	N	2325	N	N
92	20250213	140205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	209000	10900	2	5.50	222713956900	1080310	190.46	202500	209500	202000	257500	138700	198100	206158.34	37.71	-6720	279482	201300	199700	198900	197300	196500	199300	196900	11580	59400	5000	150550	500	1	209416191	437680	4.79	0.61	12	0.52	43589.00	341739.00	299500	20240628	-30.22	188500	20240131	10.88	227000	-7.93	20250110	197700	5.72	20250210	299500	-30.22	20240628	197300	5.93	20241114	0.33	N	005380	5000	11579 억	78973906	N	N	2325	N	N
93	20250213	130205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	208000	9900	2	5.00	189371403900	920280	162.24	202500	208500	202000	257500	138700	198100	205776.85	37.71	-6720	255541	201300	199700	198900	197300	196500	199300	196900	11580	59400	5000	150550	500	1	209416191	435586	4.77	0.61	12	0.44	43589.00	341739.00	299500	20240628	-30.55	188500	20240131	10.34	227000	-8.37	20250110	197700	5.21	20250210	299500	-30.55	20240628	197300	5.42	20241114	0.33	N	005380	5000	11579 억	78973906	N	N	2325	N	N
94	20250213	120205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	207000	8900	2	4.49	173673273900	844478	148.88	202500	208500	202000	257500	138700	198100	205658.61	37.71	-6720	254396	201300	199700	198900	197300	196500	199300	196900	11580	59400	5000	150550	500	1	209416191	433492	4.75	0.61	12	0.40	43589.00	341739.00	299500	20240628	-30.88	188500	20240131	9.81	227000	-8.81	20250110	197700	4.70	20250210	299500	-30.88	20240628	197300	4.92	20241114	0.33	N	005380	5000	11579 억	78973906	N	N	2325	N	N
95	20250213	110204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	208000	9900	2	5.00	152483509400	742209	130.85	202500	208500	202000	257500	138700	198100	205446.69	37.71	-6720	261772	201300	199700	198900	197300	196500	199300	196900	11580	59400	5000	150550	500	1	209416191	435586	4.77	0.61	12	0.35	43589.00	341739.00	299500	20240628	-30.55	188500	20240131	10.34	227000	-8.37	20250110	197700	5.21	20250210	299500	-30.55	20240628	197300	5.42	20241114	0.33	N	005380	5000	11579 억	78973906	N	N	2325	N	N
96	20250213	100205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	206000	7900	2	3.99	106555775900	520225	91.72	202500	206500	202000	257500	138700	198100	204827.87	37.71	-6720	179865	201300	199700	198900	197300	196500	199300	196900	11580	59400	5000	150550	500	1	209416191	431397	4.73	0.60	12	0.25	43589.00	341739.00	299500	20240628	-31.22	188500	20240131	9.28	227000	-9.25	20250110	197700	4.20	20250210	299500	-31.22	20240628	197300	4.41	20241114	0.33	N	005380	5000	11579 억	78973906	N	N	2325	N	N
97	20250213	090204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	205000	6900	2	3.48	25745747900	126220	22.25	202500	206000	202000	257500	138700	198100	203980.73	37.71	-6720	56057	201300	199700	198900	197300	196500	199300	196900	11580	59400	5000	150550	500	1	209416191	429303	4.70	0.60	12	0.06	43589.00	341739.00	299500	20240628	-31.55	188500	20240131	8.75	227000	-9.69	20250110	197700	3.69	20250210	299500	-31.55	20240628	197300	3.90	20241114	0.33	N	005380	5000	11579 억	78973906	N	N	2325	N	N
98	20250212	160204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198100	-1300	5	-0.65	112127097000	563724	66.91	199000	200500	198100	259000	139600	199400	198907.47	37.77	0	-167468	204133	201766	200133	197766	196133	200950	196950	11580	59600	5000	151540	100	1	209416191	414853	4.54	0.58	12	0.27	43589.00	341739.00	299500	20240628	-33.86	188500	20240131	5.09	227000	-12.73	20250110	197700	0.20	20250210	299500	-33.86	20240628	197300	0.41	20241114	0.33	N	005380	5000	11579 억	79092413	N	N	2325	N	N
99	20250212	150204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198300	-1100	5	-0.55	99867355400	501860	59.57	199000	200500	198200	259000	139600	199400	198993.88	37.77	0	-140996	204133	201766	200133	197766	196133	200950	196950	11580	59600	5000	151540	100	1	209416191	415272	4.55	0.58	12	0.24	43589.00	341739.00	299500	20240628	-33.79	188500	20240131	5.20	227000	-12.64	20250110	197700	0.30	20250210	299500	-33.79	20240628	197300	0.51	20241114	0.33	N	005380	5000	11579 억	79092413	N	N	11147	N	N
100	20250212	140204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198500	-900	5	-0.45	82751984900	415601	49.33	199000	200500	198300	259000	139600	199400	199113.53	37.77	0	-118515	204133	201766	200133	197766	196133	200950	196950	11580	59600	5000	151540	100	1	209416191	415691	4.55	0.58	12	0.20	43589.00	341739.00	299500	20240628	-33.72	188500	20240131	5.31	227000	-12.56	20250110	197700	0.40	20250210	299500	-33.72	20240628	197300	0.61	20241114	0.33	N	005380	5000	11579 억	79092413	N	N	11147	N	N
101	20250212	130204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199100	-300	5	-0.15	71563122000	359256	42.64	199000	200500	198300	259000	139600	199400	199197.73	37.77	0	-98575	204133	201766	200133	197766	196133	200950	196950	11580	59600	5000	151540	100	1	209416191	416948	4.57	0.58	12	0.17	43589.00	341739.00	299500	20240628	-33.52	188500	20240131	5.62	227000	-12.29	20250110	197700	0.71	20250210	299500	-33.52	20240628	197300	0.91	20241114	0.33	N	005380	5000	11579 억	79092413	N	N	11147	N	N
102	20250212	120204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	198400	-1000	5	-0.50	59399391900	298055	35.38	199000	200500	198300	259000	139600	199400	199289.78	37.77	0	-81740	204133	201766	200133	197766	196133	200950	196950	11580	59600	5000	151540	100	1	209416191	415482	4.55	0.58	12	0.14	43589.00	341739.00	299500	20240628	-33.76	188500	20240131	5.25	227000	-12.60	20250110	197700	0.35	20250210	299500	-33.76	20240628	197300	0.56	20241114	0.33	N	005380	5000	11579 억	79092413	N	N	11147	N	N
103	20250212	110204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199300	-100	5	-0.05	41017901100	205584	24.40	199000	200500	199000	259000	139600	199400	199519.34	37.77	0	-33971	204133	201766	200133	197766	196133	200950	196950	11580	59600	5000	151540	100	1	209416191	417366	4.57	0.58	12	0.10	43589.00	341739.00	299500	20240628	-33.46	188500	20240131	5.73	227000	-12.20	20250110	197700	0.81	20250210	299500	-33.46	20240628	197300	1.01	20241114	0.33	N	005380	5000	11579 억	79092413	N	N	11147	N	N
104	20250212	100205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199700	300	2	0.15	27512042300	137907	16.37	199000	200500	199000	259000	139600	199400	199497.56	37.77	0	-10588	204133	201766	200133	197766	196133	200950	196950	11580	59600	5000	151540	100	1	209416191	418204	4.58	0.58	12	0.07	43589.00	341739.00	299500	20240628	-33.32	188500	20240131	5.94	227000	-12.03	20250110	197700	1.01	20250210	299500	-33.32	20240628	197300	1.22	20241114	0.33	N	005380	5000	11579 억	79092413	N	N	11147	N	N
105	20250212	090205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199600	200	2	0.10	3571759500	17932	2.13	199000	199800	199000	259000	139600	199400	199174.75	37.77	0	1959	204133	201766	200133	197766	196133	200950	196950	11580	59600	5000	151540	100	1	209416191	417995	4.58	0.58	12	0.01	43589.00	341739.00	299500	20240628	-33.36	188500	20240131	5.89	227000	-12.07	20250110	197700	0.96	20250210	299500	-33.36	20240628	197300	1.17	20241114	0.33	N	005380	5000	11579 억	79092413	N	N	11147	N	N
106	20250211	160203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199400	0	3	0.00	147937561300	740192	74.59	199500	202500	198500	259000	139600	199400	199864.16	37.86	0	-132501	202666	201032	199366	197732	196066	200200	196900	11580	59600	5000	151540	100	1	209416191	417576	4.57	0.58	12	0.35	43589.00	341739.00	299500	20240628	-33.42	186600	20240129	6.86	227000	-12.16	20250110	197700	0.86	20250210	299500	-33.42	20240628	197300	1.06	20241114	0.31	N	005380	5000	11579 억	79278140	N	N	11147	N	N
107	20250211	150204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200500	1100	2	0.55	132197680900	661317	66.64	199500	202500	198500	259000	139600	199400	199900.91	37.86	0	-130041	202666	201032	199366	197732	196066	200200	196900	11580	59600	5000	151540	500	1	209416191	419879	4.60	0.59	12	0.32	43589.00	341739.00	299500	20240628	-33.06	186600	20240129	7.45	227000	-11.67	20250110	197700	1.42	20250210	299500	-33.06	20240628	197300	1.62	20241114	0.31	N	005380	5000	11579 억	79278140	N	N	502	N	N
108	20250211	140205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199600	200	2	0.10	108803541100	544064	54.83	199500	202500	198500	259000	139600	199400	199983.38	37.86	0	-151644	202666	201032	199366	197732	196066	200200	196900	11580	59600	5000	151540	100	1	209416191	417995	4.58	0.58	12	0.26	43589.00	341739.00	299500	20240628	-33.36	186600	20240129	6.97	227000	-12.07	20250110	197700	0.96	20250210	299500	-33.36	20240628	197300	1.17	20241114	0.31	N	005380	5000	11579 억	79278140	N	N	502	N	N
109	20250211	130202	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199600	200	2	0.10	93796372900	468847	47.25	199500	202500	198500	259000	139600	199400	200058.06	37.86	0	-146583	202666	201032	199366	197732	196066	200200	196900	11580	59600	5000	151540	100	1	209416191	417995	4.58	0.58	12	0.22	43589.00	341739.00	299500	20240628	-33.36	186600	20240129	6.97	227000	-12.07	20250110	197700	0.96	20250210	299500	-33.36	20240628	197300	1.17	20241114	0.31	N	005380	5000	11579 억	79278140	N	N	502	N	N
110	20250211	120204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199300	-100	5	-0.05	75807349000	378435	38.14	199500	202500	198500	259000	139600	199400	200318.93	37.86	0	-113625	202666	201032	199366	197732	196066	200200	196900	11580	59600	5000	151540	100	1	209416191	417366	4.57	0.58	12	0.18	43589.00	341739.00	299500	20240628	-33.46	186600	20240129	6.81	227000	-12.20	20250110	197700	0.81	20250210	299500	-33.46	20240628	197300	1.01	20241114	0.31	N	005380	5000	11579 억	79278140	N	N	502	N	N
111	20250211	110203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199600	200	2	0.10	52603205600	261997	26.40	199500	202500	199400	259000	139600	199400	200779.86	37.86	0	-55811	202666	201032	199366	197732	196066	200200	196900	11580	59600	5000	151540	100	1	209416191	417995	4.58	0.58	12	0.13	43589.00	341739.00	299500	20240628	-33.36	186600	20240129	6.97	227000	-12.07	20250110	197700	0.96	20250210	299500	-33.36	20240628	197300	1.17	20241114	0.31	N	005380	5000	11579 억	79278140	N	N	502	N	N
112	20250211	100204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	201000	1600	2	0.80	31519575500	156782	15.80	199500	202500	199400	259000	139600	199400	201044.70	37.86	0	-12905	202666	201032	199366	197732	196066	200200	196900	11580	59600	5000	151540	500	1	209416191	420927	4.61	0.59	12	0.07	43589.00	341739.00	299500	20240628	-32.89	186600	20240129	7.72	227000	-11.45	20250110	197700	1.67	20250210	299500	-32.89	20240628	197300	1.88	20241114	0.31	N	005380	5000	11579 억	79278140	N	N	502	N	N
113	20250211	090204	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199500	100	2	0.05	3935575200	19699	1.99	199500	200500	199400	259000	139600	199400	199792.99	37.86	0	1474	202666	201032	199366	197732	196066	200200	196900	11580	59600	5000	151540	100	1	209416191	417785	4.58	0.58	12	0.01	43589.00	341739.00	299500	20240628	-33.39	186600	20240129	6.91	227000	-12.11	20250110	197700	0.91	20250210	299500	-33.39	20240628	197300	1.12	20241114	0.31	N	005380	5000	11579 억	79278140	N	N	502	N	N
114	20250210	160203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199400	-1100	5	-0.55	197214440300	988851	118.54	199500	201000	197700	260500	140500	200500	199437.91	37.99	0	-86546	206166	203332	201666	198832	197166	202500	198000	11580	60000	5000	152380	100	1	209416191	417576	4.57	0.58	12	0.47	43589.00	341739.00	299500	20240628	-33.42	186500	20240126	6.92	227000	-12.16	20250110	197700	0.86	20250210	299500	-33.42	20240628	197300	1.06	20241114	0.30	N	005380	5000	11579 억	79551510	N	N	366	N	N
115	20250210	150203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	201000	500	2	0.25	174296204700	874136	104.78	199500	201000	197700	260500	140500	200500	199392.40	37.99	0	-79593	206166	203332	201666	198832	197166	202500	198000	11580	60000	5000	152380	500	1	209416191	420927	4.61	0.59	12	0.42	43589.00	341739.00	299500	20240628	-32.89	186500	20240126	7.77	227000	-11.45	20250110	197700	1.67	20250210	299500	-32.89	20240628	197300	1.88	20241114	0.30	N	005380	5000	11579 억	79551510	N	N	4470	N	N
116	20250210	140203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199900	-600	5	-0.30	132262922900	663773	79.57	199500	200500	197700	260500	140500	200500	199259.05	37.99	0	-42730	206166	203332	201666	198832	197166	202500	198000	11580	60000	5000	152380	100	1	209416191	418623	4.59	0.58	12	0.32	43589.00	341739.00	299500	20240628	-33.26	186500	20240126	7.18	227000	-11.94	20250110	197700	1.11	20250210	299500	-33.26	20240628	197300	1.32	20241114	0.30	N	005380	5000	11579 억	79551510	N	N	4470	N	N
117	20250210	130203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199400	-1100	5	-0.55	105993433500	532299	63.81	199500	200500	197700	260500	140500	200500	199123.56	37.99	0	-51273	206166	203332	201666	198832	197166	202500	198000	11580	60000	5000	152380	100	1	209416191	417576	4.57	0.58	12	0.25	43589.00	341739.00	299500	20240628	-33.42	186500	20240126	6.92	227000	-12.16	20250110	197700	0.86	20250210	299500	-33.42	20240628	197300	1.06	20241114	0.30	N	005380	5000	11579 억	79551510	N	N	4470	N	N
118	20250210	120203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199600	-900	5	-0.45	83248590400	418313	50.14	199500	200500	197700	260500	140500	200500	199009.87	37.99	0	-38196	206166	203332	201666	198832	197166	202500	198000	11580	60000	5000	152380	100	1	209416191	417995	4.58	0.58	12	0.20	43589.00	341739.00	299500	20240628	-33.36	186500	20240126	7.02	227000	-12.07	20250110	197700	0.96	20250210	299500	-33.36	20240628	197300	1.17	20241114	0.30	N	005380	5000	11579 억	79551510	N	N	4470	N	N
119	20250210	110202	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199900	-600	5	-0.30	69883864900	351355	42.12	199500	200500	197700	260500	140500	200500	198897.63	37.99	0	-31883	206166	203332	201666	198832	197166	202500	198000	11580	60000	5000	152380	100	1	209416191	418623	4.59	0.58	12	0.17	43589.00	341739.00	299500	20240628	-33.26	186500	20240126	7.18	227000	-11.94	20250110	197700	1.11	20250210	299500	-33.26	20240628	197300	1.32	20241114	0.30	N	005380	5000	11579 억	79551510	N	N	4470	N	N
120	20250210	100202	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199900	-600	5	-0.30	50577957200	254517	30.51	199500	200500	197700	260500	140500	200500	198720.51	37.99	0	-17579	206166	203332	201666	198832	197166	202500	198000	11580	60000	5000	152380	100	1	209416191	418623	4.59	0.58	12	0.12	43589.00	341739.00	299500	20240628	-33.26	186500	20240126	7.18	227000	-11.94	20250110	197700	1.11	20250210	299500	-33.26	20240628	197300	1.32	20241114	0.30	N	005380	5000	11579 억	79551510	N	N	4470	N	N
121	20250210	090202	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	199200	-1300	5	-0.65	5630131400	28215	3.38	199500	200000	199200	260500	140500	200500	199539.93	37.99	0	-10	206166	203332	201666	198832	197166	202500	198000	11580	60000	5000	152380	100	1	209416191	417157	4.57	0.58	12	0.01	43589.00	341739.00	299500	20240628	-33.49	186500	20240126	6.81	227000	-12.25	20250110	199200	0.00	20250210	299500	-33.49	20240628	197300	0.96	20241114	0.30	N	005380	5000	11579 억	79551510	N	N	4470	N	N
122	20250207	160201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	200500	-3000	5	-1.47	163163422000	809305	133.70	203500	204500	200000	264500	142500	203500	201611.62	38.22	0	-380226	208500	206000	204500	202000	200500	205250	201250	11580	61000	5000	154660	500	1	209416191	419879	4.60	0.59	12	0.39	43589.00	341739.00	299500	20240628	-33.06	183500	20240125	9.26	227000	-11.67	20250110	200000	0.25	20250207	299500	-33.06	20240628	197300	1.62	20241114	0.31	N	005380	5000	11579 억	80043890	N	N	4470	N	N
123	20250207	150202	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	201000	-2500	5	-1.23	135621173000	671947	111.01	203500	204500	200000	264500	142500	203500	201833.11	38.22	0	-332693	208500	206000	204500	202000	200500	205250	201250	11580	61000	5000	154660	500	1	209416191	420927	4.61	0.59	12	0.32	43589.00	341739.00	299500	20240628	-32.89	183500	20240125	9.54	227000	-11.45	20250110	200000	0.50	20250207	299500	-32.89	20240628	197300	1.88	20241114	0.31	N	005380	5000	11579 억	80043890	N	N	500	N	N
124	20250207	140201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202000	-1500	5	-0.74	82706043000	408824	67.54	203500	204500	201500	264500	142500	203500	202302.29	38.22	0	-170429	208500	206000	204500	202000	200500	205250	201250	11580	61000	5000	154660	500	1	209416191	423021	4.63	0.59	12	0.20	43589.00	341739.00	299500	20240628	-32.55	183500	20240125	10.08	227000	-11.01	20250110	200000	1.00	20250131	299500	-32.55	20240628	197300	2.38	20241114	0.31	N	005380	5000	11579 억	80043890	N	N	500	N	N
125	20250207	130201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202000	-1500	5	-0.74	70409268000	347974	57.49	203500	204500	201500	264500	142500	203500	202340.56	38.22	0	-164160	208500	206000	204500	202000	200500	205250	201250	11580	61000	5000	154660	500	1	209416191	423021	4.63	0.59	12	0.17	43589.00	341739.00	299500	20240628	-32.55	183500	20240125	10.08	227000	-11.01	20250110	200000	1.00	20250131	299500	-32.55	20240628	197300	2.38	20241114	0.31	N	005380	5000	11579 억	80043890	N	N	500	N	N
126	20250207	120201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	201500	-2000	5	-0.98	60572699000	299224	49.43	203500	204500	201500	264500	142500	203500	202432.58	38.22	0	-140514	208500	206000	204500	202000	200500	205250	201250	11580	61000	5000	154660	500	1	209416191	421974	4.62	0.59	12	0.14	43589.00	341739.00	299500	20240628	-32.72	183500	20240125	9.81	227000	-11.23	20250110	200000	0.75	20250131	299500	-32.72	20240628	197300	2.13	20241114	0.31	N	005380	5000	11579 억	80043890	N	N	500	N	N
127	20250207	110201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202000	-1500	5	-0.74	46117830500	227655	37.61	203500	204500	201500	264500	142500	203500	202577.67	38.22	0	-103290	208500	206000	204500	202000	200500	205250	201250	11580	61000	5000	154660	500	1	209416191	423021	4.63	0.59	12	0.11	43589.00	341739.00	299500	20240628	-32.55	183500	20240125	10.08	227000	-11.01	20250110	200000	1.00	20250131	299500	-32.55	20240628	197300	2.38	20241114	0.31	N	005380	5000	11579 억	80043890	N	N	500	N	N
128	20250207	100202	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202000	-1500	5	-0.74	31911371500	157265	25.98	203500	204500	201500	264500	142500	203500	202914.60	38.22	0	-78252	208500	206000	204500	202000	200500	205250	201250	11580	61000	5000	154660	500	1	209416191	423021	4.63	0.59	12	0.08	43589.00	341739.00	299500	20240628	-32.55	183500	20240125	10.08	227000	-11.01	20250110	200000	1.00	20250131	299500	-32.55	20240628	197300	2.38	20241114	0.31	N	005380	5000	11579 억	80043890	N	N	500	N	N
129	20250207	090202	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203000	-500	5	-0.25	4065931500	19994	3.30	203500	204000	202500	264500	142500	203500	203357.50	38.22	0	-9567	208500	206000	204500	202000	200500	205250	201250	11580	61000	5000	154660	500	1	209416191	425115	4.66	0.59	12	0.01	43589.00	341739.00	299500	20240628	-32.22	183500	20240125	10.63	227000	-10.57	20250110	200000	1.50	20250131	299500	-32.22	20240628	197300	2.89	20241114	0.31	N	005380	5000	11579 억	80043890	N	N	500	N	N
130	20250206	160158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203500	-1000	5	-0.49	123619978000	602665	84.83	206000	207000	203000	265500	143500	204500	205123.37	38.39	0	-94303	209500	207000	204000	201500	198500	208250	202750	11580	61000	5000	155420	500	1	209416191	426162	4.67	0.60	12	0.29	43589.00	341739.00	299500	20240628	-32.05	182100	20240124	11.75	227000	-10.35	20250110	200000	1.75	20250131	299500	-32.05	20240628	197300	3.14	20241114	0.31	N	005380	5000	11579 억	80396125	N	N	467	N	N
131	20250206	150159	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204500	0	3	0.00	104816864000	510314	71.83	206000	207000	203000	265500	143500	204500	205396.94	38.39	0	-93049	209500	207000	204000	201500	198500	208250	202750	11580	61000	5000	155420	500	1	209416191	428256	4.69	0.60	12	0.24	43589.00	341739.00	299500	20240628	-31.72	182100	20240124	12.30	227000	-9.91	20250110	200000	2.25	20250131	299500	-31.72	20240628	197300	3.65	20241114	0.31	N	005380	5000	11579 억	80396125	N	N	1724	N	N
132	20250206	140200	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204500	0	3	0.00	87090056500	423327	59.59	206000	207000	204000	265500	143500	204500	205727.85	38.39	0	-78717	209500	207000	204000	201500	198500	208250	202750	11580	61000	5000	155420	500	1	209416191	428256	4.69	0.60	12	0.20	43589.00	341739.00	299500	20240628	-31.72	182100	20240124	12.30	227000	-9.91	20250110	200000	2.25	20250131	299500	-31.72	20240628	197300	3.65	20241114	0.31	N	005380	5000	11579 억	80396125	N	N	1724	N	N
133	20250206	130158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	206000	1500	2	0.73	54058362000	262358	36.93	206000	207000	204500	265500	143500	204500	206048.54	38.39	0	-18437	209500	207000	204000	201500	198500	208250	202750	11580	61000	5000	155420	500	1	209416191	431397	4.73	0.60	12	0.13	43589.00	341739.00	299500	20240628	-31.22	182100	20240124	13.12	227000	-9.25	20250110	200000	3.00	20250131	299500	-31.22	20240628	197300	4.41	20241114	0.31	N	005380	5000	11579 억	80396125	N	N	1724	N	N
134	20250206	120158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	205500	1000	2	0.49	49288577000	239168	33.67	206000	207000	204500	265500	143500	204500	206084.01	38.39	0	-19090	209500	207000	204000	201500	198500	208250	202750	11580	61000	5000	155420	500	1	209416191	430350	4.71	0.60	12	0.11	43589.00	341739.00	299500	20240628	-31.39	182100	20240124	12.85	227000	-9.47	20250110	200000	2.75	20250131	299500	-31.39	20240628	197300	4.16	20241114	0.31	N	005380	5000	11579 억	80396125	N	N	1724	N	N
135	20250206	110153	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	206000	1500	2	0.73	38127287500	184952	26.03	206000	207000	204500	265500	143500	204500	206147.63	38.39	0	-996	209500	207000	204000	201500	198500	208250	202750	11580	61000	5000	155420	500	1	209416191	431397	4.73	0.60	12	0.09	43589.00	341739.00	299500	20240628	-31.22	182100	20240124	13.12	227000	-9.25	20250110	200000	3.00	20250131	299500	-31.22	20240628	197300	4.41	20241114	0.31	N	005380	5000	11579 억	80396125	N	N	1724	N	N
136	20250206	100158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	206500	2000	2	0.98	25731555500	124872	17.58	206000	207000	204500	265500	143500	204500	206064.43	38.39	0	6393	209500	207000	204000	201500	198500	208250	202750	11580	61000	5000	155420	500	1	209416191	432444	4.74	0.60	12	0.06	43589.00	341739.00	299500	20240628	-31.05	182100	20240124	13.40	227000	-9.03	20250110	200000	3.25	20250131	299500	-31.05	20240628	197300	4.66	20241114	0.31	N	005380	5000	11579 억	80396125	N	N	1724	N	N
137	20250206	090158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	206500	2000	2	0.98	5130205500	24848	3.50	206000	207000	205000	265500	143500	204500	206469.70	38.39	0	-1305	209500	207000	204000	201500	198500	208250	202750	11580	61000	5000	155420	500	1	209416191	432444	4.74	0.60	12	0.01	43589.00	341739.00	299500	20240628	-31.05	182100	20240124	13.40	227000	-9.03	20250110	200000	3.25	20250131	299500	-31.05	20240628	197300	4.66	20241114	0.31	N	005380	5000	11579 억	80396125	N	N	1724	N	N
138	20250205	160158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204500	3500	2	1.74	144451164000	708755	84.18	201500	206500	201000	261000	141000	201000	203809.07	38.46	-12180	-67153	211000	206000	203500	198500	196000	204750	197250	11580	60000	5000	152760	500	1	209416191	428256	4.69	0.60	12	0.34	43589.00	341739.00	299500	20240628	-31.72	180900	20240123	13.05	227000	-9.91	20250110	200000	2.25	20250131	299500	-31.72	20240628	197300	3.65	20241114	0.31	N	005380	5000	11579 억	80544549	N	N	1724	N	N
139	20250205	150158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204500	3500	2	1.74	129828346500	637263	75.69	201500	206500	201000	261000	141000	201000	203728.07	38.46	-12180	-70077	211000	206000	203500	198500	196000	204750	197250	11580	60000	5000	152760	500	1	209416191	428256	4.69	0.60	12	0.30	43589.00	341739.00	299500	20240628	-31.72	180900	20240123	13.05	227000	-9.91	20250110	200000	2.25	20250131	299500	-31.72	20240628	197300	3.65	20241114	0.31	N	005380	5000	11579 억	80544549	N	N	2141	N	N
140	20250205	140158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	205000	4000	2	1.99	103522487500	508685	60.42	201500	206500	201000	261000	141000	201000	203510.04	38.46	-12180	-46452	211000	206000	203500	198500	196000	204750	197250	11580	60000	5000	152760	500	1	209416191	429303	4.70	0.60	12	0.24	43589.00	341739.00	299500	20240628	-31.55	180900	20240123	13.32	227000	-9.69	20250110	200000	2.50	20250131	299500	-31.55	20240628	197300	3.90	20241114	0.31	N	005380	5000	11579 억	80544549	N	N	2141	N	N
141	20250205	130157	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	3000	2	1.49	75538087000	372411	44.23	201500	205000	201000	261000	141000	201000	202835.30	38.46	-12180	-47390	211000	206000	203500	198500	196000	204750	197250	11580	60000	5000	152760	500	1	209416191	427209	4.68	0.60	12	0.18	43589.00	341739.00	299500	20240628	-31.89	180900	20240123	12.77	227000	-10.13	20250110	200000	2.00	20250131	299500	-31.89	20240628	197300	3.40	20241114	0.31	N	005380	5000	11579 억	80544549	N	N	2141	N	N
142	20250205	120159	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	204000	3000	2	1.49	67254893000	331873	39.42	201500	205000	201000	261000	141000	201000	202652.53	38.46	-12180	-38131	211000	206000	203500	198500	196000	204750	197250	11580	60000	5000	152760	500	1	209416191	427209	4.68	0.60	12	0.16	43589.00	341739.00	299500	20240628	-31.89	180900	20240123	12.77	227000	-10.13	20250110	200000	2.00	20250131	299500	-31.89	20240628	197300	3.40	20241114	0.31	N	005380	5000	11579 억	80544549	N	N	2141	N	N
143	20250205	110157	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202500	1500	2	0.75	50539907500	249593	29.64	201500	204500	201000	261000	141000	201000	202489.32	38.46	-12180	-47088	211000	206000	203500	198500	196000	204750	197250	11580	60000	5000	152760	500	1	209416191	424068	4.65	0.59	12	0.12	43589.00	341739.00	299500	20240628	-32.39	180900	20240123	11.94	227000	-10.79	20250110	200000	1.25	20250131	299500	-32.39	20240628	197300	2.64	20241114	0.31	N	005380	5000	11579 억	80544549	N	N	2141	N	N
144	20250205	100158	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202500	1500	2	0.75	36787797500	181962	21.61	201500	203500	201000	261000	141000	201000	202173.01	38.46	-12180	-34485	211000	206000	203500	198500	196000	204750	197250	11580	60000	5000	152760	500	1	209416191	424068	4.65	0.59	12	0.09	43589.00	341739.00	299500	20240628	-32.39	180900	20240123	11.94	227000	-10.79	20250110	200000	1.25	20250131	299500	-32.39	20240628	197300	2.64	20241114	0.31	N	005380	5000	11579 억	80544549	N	N	2141	N	N
145	20250205	090200	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202000	1000	2	0.50	7628092000	37763	4.49	201500	203500	201500	261000	141000	201000	201999.26	38.46	-12180	-9394	211000	206000	203500	198500	196000	204750	197250	11580	60000	5000	152760	500	1	209416191	423021	4.63	0.59	12	0.02	43589.00	341739.00	299500	20240628	-32.55	180900	20240123	11.66	227000	-11.01	20250110	200000	1.00	20250131	299500	-32.55	20240628	197300	2.38	20241114	0.31	N	005380	5000	11579 억	80544549	N	N	2141	N	N
146	20250204	160156	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	201000	-1000	5	-0.50	171751523000	837218	91.89	205000	208500	201000	262500	141500	202000	205147.60	38.56	0	-105526	205333	203666	201833	200166	198333	204500	201000	11580	60500	5000	153520	500	1	209416191	420927	4.61	0.59	12	0.40	43589.00	341739.00	299500	20240628	-32.89	179800	20240122	11.79	227000	-11.45	20250110	200000	0.50	20250131	299500	-32.89	20240628	197300	1.88	20241114	0.32	N	005380	5000	11579 억	80746200	N	N	2110	N	N
147	20250204	150156	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	202000	0	3	0.00	153138294000	744733	81.74	205000	208500	201500	262500	141500	202000	205628.46	38.56	0	-92694	205333	203666	201833	200166	198333	204500	201000	11580	60500	5000	153520	500	1	209416191	423021	4.63	0.59	12	0.36	43589.00	341739.00	299500	20240628	-32.55	179800	20240122	12.35	227000	-11.01	20250110	200000	1.00	20250131	299500	-32.55	20240628	197300	2.38	20241114	0.32	N	005380	5000	11579 억	80746200	N	N	26343	N	N
148	20250204	140156	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	203500	1500	2	0.74	123837767500	600039	65.86	205000	208500	203500	262500	141500	202000	206382.88	38.56	0	-58809	205333	203666	201833	200166	198333	204500	201000	11580	60500	5000	153520	500	1	209416191	426162	4.67	0.60	12	0.29	43589.00	341739.00	299500	20240628	-32.05	179800	20240122	13.18	227000	-10.35	20250110	200000	1.75	20250131	299500	-32.05	20240628	197300	3.14	20241114	0.32	N	005380	5000	11579 억	80746200	N	N	26343	N	N
149	20250204	130156	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	205500	3500	2	1.73	104762418000	506656	55.61	205000	208500	204500	262500	141500	202000	206772.30	38.56	0	-41525	205333	203666	201833	200166	198333	204500	201000	11580	60500	5000	153520	500	1	209416191	430350	4.71	0.60	12	0.24	43589.00	341739.00	299500	20240628	-31.39	179800	20240122	14.29	227000	-9.47	20250110	200000	2.75	20250131	299500	-31.39	20240628	197300	4.16	20241114	0.32	N	005380	5000	11579 억	80746200	N	N	26343	N	N
150	20250204	120157	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	206500	4500	2	2.23	85717224500	414162	45.46	205000	208500	204500	262500	141500	202000	206965.47	38.56	0	6983	205333	203666	201833	200166	198333	204500	201000	11580	60500	5000	153520	500	1	209416191	432444	4.74	0.60	12	0.20	43589.00	341739.00	299500	20240628	-31.05	179800	20240122	14.85	227000	-9.03	20250110	200000	3.25	20250131	299500	-31.05	20240628	197300	4.66	20241114	0.32	N	005380	5000	11579 억	80746200	N	N	26343	N	N
151	20250204	110154	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	207000	5000	2	2.48	73278362000	354081	38.86	205000	208500	204500	262500	141500	202000	206953.70	38.56	0	28163	205333	203666	201833	200166	198333	204500	201000	11580	60500	5000	153520	500	1	209416191	433492	4.75	0.61	12	0.17	43589.00	341739.00	299500	20240628	-30.88	179800	20240122	15.13	227000	-8.81	20250110	200000	3.50	20250131	299500	-30.88	20240628	197300	4.92	20241114	0.32	N	005380	5000	11579 억	80746200	N	N	26343	N	N
152	20250204	100156	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	208000	6000	2	2.97	52887710000	255712	28.07	205000	208500	204500	262500	141500	202000	206825.33	38.56	0	53755	205333	203666	201833	200166	198333	204500	201000	11580	60500	5000	153520	500	1	209416191	435586	4.77	0.61	12	0.12	43589.00	341739.00	299500	20240628	-30.55	179800	20240122	15.68	227000	-8.37	20250110	200000	4.00	20250131	299500	-30.55	20240628	197300	5.42	20241114	0.32	N	005380	5000	11579 억	80746200	N	N	26343	N	N
153	20250204	090157	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	205500	3500	2	1.73	5649529000	27544	3.02	205000	206000	204500	262500	141500	202000	205109.47	38.56	0	-923	205333	203666	201833	200166	198333	204500	201000	11580	60500	5000	153520	500	1	209416191	430350	4.71	0.60	12	0.01	43589.00	341739.00	299500	20240628	-31.39	179800	20240122	14.29	227000	-9.47	20250110	200000	2.75	20250131	299500	-31.39	20240628	197300	4.16	20241114	0.32	N	005380	5000	11579 억	80746200	N	N	26343	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History