KissMeData/329180/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161239	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	296000	-500	5	-0.17	136761896000	471775	152.13	295500	299000	285000	385000	208000	296500	289852.26	9.98	0	20093	303833	300166	295833	292166	287833	302000	294000	4439	88500	5000	225340	500	1	88773116	262768	1064.75	5.05	12	0.53	278.00	58660.00	371500	20250213	-20.32	108600	20240219	172.56	371500	-20.32	20250213	278000	6.47	20250106	371500	-20.32	20250213	110200	168.60	20240308	0.18	N	329180	5000	4438 억		8858538	N	N	3255	N	00	N
3	20250228	151244	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	290500	-6000	5	-2.02	115361752000	399268	128.75	295500	299000	285000	385000	208000	296500	288930.66	9.98	0	-3621	303833	300166	295833	292166	287833	302000	294000	4439	88500	5000	225340	500	1	88773116	257886	1044.96	4.95	12	0.45	278.00	58660.00	371500	20250213	-21.80	108600	20240219	167.50	371500	-21.80	20250213	278000	4.50	20250106	371500	-21.80	20250213	110200	163.61	20240308	0.18	N	329180	5000	4438 억		8858538	N	N	584	N	00	N
4	20250228	141246	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	287500	-9000	5	-3.04	98977386500	342373	110.41	295500	299000	285000	385000	208000	296500	289089.45	9.98	0	-12455	303833	300166	295833	292166	287833	302000	294000	4439	88500	5000	225340	500	1	88773116	255223	1034.17	4.90	12	0.39	278.00	58660.00	371500	20250213	-22.61	108600	20240219	164.73	371500	-22.61	20250213	278000	3.42	20250106	371500	-22.61	20250213	110200	160.89	20240308	0.18	N	329180	5000	4438 억		8858538	N	N	584	N	00	N
5	20250228	131237	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	288000	-8500	5	-2.87	84576710000	292513	94.33	295500	299000	285000	385000	208000	296500	289135.02	9.98	0	-4810	303833	300166	295833	292166	287833	302000	294000	4439	88500	5000	225340	500	1	88773116	255667	1035.97	4.91	12	0.33	278.00	58660.00	371500	20250213	-22.48	108600	20240219	165.19	371500	-22.48	20250213	278000	3.60	20250106	371500	-22.48	20250213	110200	161.34	20240308	0.18	N	329180	5000	4438 억		8858538	N	N	584	N	00	N
6	20250228	121232	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	286000	-10500	5	-3.54	75399548500	260453	83.99	295500	299000	285000	385000	208000	296500	289490.38	9.98	0	-8429	303833	300166	295833	292166	287833	302000	294000	4439	88500	5000	225340	500	1	88773116	253891	1028.78	4.88	12	0.29	278.00	58660.00	371500	20250213	-23.01	108600	20240219	163.35	371500	-23.01	20250213	278000	2.88	20250106	371500	-23.01	20250213	110200	159.53	20240308	0.18	N	329180	5000	4438 억		8858538	N	N	584	N	00	N
7	20250228	111236	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	286500	-10000	5	-3.37	57661567500	198527	64.02	295500	299000	286500	385000	208000	296500	290443.01	9.98	0	-26821	303833	300166	295833	292166	287833	302000	294000	4439	88500	5000	225340	500	1	88773116	254335	1030.58	4.88	12	0.22	278.00	58660.00	371500	20250213	-22.88	108600	20240219	163.81	371500	-22.88	20250213	278000	3.06	20250106	371500	-22.88	20250213	110200	159.98	20240308	0.18	N	329180	5000	4438 억		8858538	N	N	584	N	00	N
8	20250228	101235	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	288500	-8000	5	-2.70	34312839500	117533	37.90	295500	299000	288500	385000	208000	296500	291937.13	9.98	0	-22602	303833	300166	295833	292166	287833	302000	294000	4439	88500	5000	225340	500	1	88773116	256110	1037.77	4.92	12	0.13	278.00	58660.00	371500	20250213	-22.34	108600	20240219	165.65	371500	-22.34	20250213	278000	3.78	20250106	371500	-22.34	20250213	110200	161.80	20240308	0.18	N	329180	5000	4438 억		8858538	N	N	584	N	00	N
9	20250228	091239	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	293000	-3500	5	-1.18	9771066500	33116	10.68	295500	299000	291500	385000	208000	296500	295050.07	9.98	0	-2543	303833	300166	295833	292166	287833	302000	294000	4439	88500	5000	225340	500	1	88773116	260105	1053.96	4.99	12	0.04	278.00	58660.00	371500	20250213	-21.13	108600	20240219	169.80	371500	-21.13	20250213	278000	5.40	20250106	371500	-21.13	20250213	110200	165.88	20240308	0.18	N	329180	5000	4438 억		8858538	N	N	584	N	00	N
10	20250227	161224	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	296500	2500	2	0.85	91136078000	308199	51.49	295000	299500	291500	382000	206000	294000	295709.92	9.95	0	34488	321000	307500	299500	286000	278000	303500	282000	4439	88000	5000	223440	500	1	88773116	263212	1066.55	5.05	12	0.35	278.00	58660.00	371500	20250213	-20.19	108600	20240219	173.02	371500	-20.19	20250213	278000	6.65	20250106	371500	-20.19	20250213	108800	172.52	20240227	0.18	N	329180	5000	4438 억		8830491	N	N	584	N	00	N
11	20250227	151226	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	295500	1500	2	0.51	85216008500	288217	48.15	295000	299500	291500	382000	206000	294000	295672.57	9.95	0	27780	321000	307500	299500	286000	278000	303500	282000	4439	88000	5000	223440	500	1	88773116	262325	1062.95	5.04	12	0.32	278.00	58660.00	371500	20250213	-20.46	108600	20240219	172.10	371500	-20.46	20250213	278000	6.29	20250106	371500	-20.46	20250213	108800	171.60	20240227	0.18	N	329180	5000	4438 억		8830491	N	N	4048	N	00	N
12	20250227	141227	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	294500	500	2	0.17	75677415500	255896	42.75	295000	299500	291500	382000	206000	294000	295742.59	9.95	0	23538	321000	307500	299500	286000	278000	303500	282000	4439	88000	5000	223440	500	1	88773116	261437	1059.35	5.02	12	0.29	278.00	58660.00	371500	20250213	-20.73	108600	20240219	171.18	371500	-20.73	20250213	278000	5.94	20250106	371500	-20.73	20250213	108800	170.68	20240227	0.18	N	329180	5000	4438 억		8830491	N	N	4048	N	00	N
13	20250227	131226	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	295000	1000	2	0.34	64932759000	219473	36.66	295000	299500	291500	382000	206000	294000	295867.04	9.95	0	19023	321000	307500	299500	286000	278000	303500	282000	4439	88000	5000	223440	500	1	88773116	261881	1061.15	5.03	12	0.25	278.00	58660.00	371500	20250213	-20.59	108600	20240219	171.64	371500	-20.59	20250213	278000	6.12	20250106	371500	-20.59	20250213	108800	171.14	20240227	0.18	N	329180	5000	4438 억		8830491	N	N	4048	N	00	N
14	20250227	121222	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	298000	4000	2	1.36	56867878500	192269	32.12	295000	299500	291500	382000	206000	294000	295782.74	9.95	0	16187	321000	307500	299500	286000	278000	303500	282000	4439	88000	5000	223440	500	1	88773116	264544	1071.94	5.08	12	0.22	278.00	58660.00	371500	20250213	-19.78	108600	20240219	174.40	371500	-19.78	20250213	278000	7.19	20250106	371500	-19.78	20250213	108800	173.90	20240227	0.18	N	329180	5000	4438 억		8830491	N	N	4048	N	00	N
15	20250227	111232	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	296000	2000	2	0.68	50258377500	170010	28.40	295000	299500	291500	382000	206000	294000	295630.74	9.95	0	9487	321000	307500	299500	286000	278000	303500	282000	4439	88000	5000	223440	500	1	88773116	262768	1064.75	5.05	12	0.19	278.00	58660.00	371500	20250213	-20.32	108600	20240219	172.56	371500	-20.32	20250213	278000	6.47	20250106	371500	-20.32	20250213	108800	172.06	20240227	0.18	N	329180	5000	4438 억		8830491	N	N	4048	N	00	N
16	20250227	101304	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	296500	2500	2	0.85	35020680500	118744	19.84	295000	297000	291500	382000	206000	294000	294934.61	9.95	0	6270	321000	307500	299500	286000	278000	303500	282000	4439	88000	5000	223440	500	1	88773116	263212	1066.55	5.05	12	0.13	278.00	58660.00	371500	20250213	-20.19	108600	20240219	173.02	371500	-20.19	20250213	278000	6.65	20250106	371500	-20.19	20250213	108800	172.52	20240227	0.18	N	329180	5000	4438 억		8830491	N	N	4048	N	00	N
17	20250227	091319	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	296000	2000	2	0.68	17454475000	59289	9.90	295000	297000	291500	382000	206000	294000	294404.06	9.95	0	-7614	321000	307500	299500	286000	278000	303500	282000	4439	88000	5000	223440	500	1	88773116	262768	1064.75	5.05	12	0.07	278.00	58660.00	371500	20250213	-20.32	108600	20240219	172.56	371500	-20.32	20250213	278000	6.47	20250106	371500	-20.32	20250213	108800	172.06	20240227	0.18	N	329180	5000	4438 억		8830491	N	N	4048	N	00	N
18	20250226	161225	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	294000	-14000	5	-4.55	176132131000	590931	146.41	311000	313000	291500	400000	216000	308000	298063.34	10.08	0	-123893	317333	312666	303833	299166	290333	315000	301500	4439	92000	5000	234080	500	1	88773116	260993	1057.55	5.01	12	0.67	278.00	58660.00	371500	20250213	-20.86	108600	20240219	170.72	371500	-20.86	20250213	278000	5.76	20250106	371500	-20.86	20250213	108800	170.22	20240227	0.16	N	329180	5000	4438 억		8944594	N	N	4048	N	00	N
19	20250226	151230	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	294500	-13500	5	-4.38	165680040000	555389	137.60	311000	313000	291500	400000	216000	308000	298304.71	10.08	0	-127770	317333	312666	303833	299166	290333	315000	301500	4439	92000	5000	234080	500	1	88773116	261437	1059.35	5.02	12	0.63	278.00	58660.00	371500	20250213	-20.73	108600	20240219	171.18	371500	-20.73	20250213	278000	5.94	20250106	371500	-20.73	20250213	108800	170.68	20240227	0.16	N	329180	5000	4438 억		8944594	N	N	3243	N	00	N
20	20250226	141228	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	292000	-16000	5	-5.19	144171712500	482245	119.48	311000	313000	291500	400000	216000	308000	298950.02	10.08	0	-116676	317333	312666	303833	299166	290333	315000	301500	4439	92000	5000	234080	500	1	88773116	259217	1050.36	4.98	12	0.54	278.00	58660.00	371500	20250213	-21.40	108600	20240219	168.88	371500	-21.40	20250213	278000	5.04	20250106	371500	-21.40	20250213	108800	168.38	20240227	0.16	N	329180	5000	4438 억		8944594	N	N	3243	N	00	N
21	20250226	131226	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	295000	-13000	5	-4.22	115139481500	383206	94.94	311000	313000	294000	400000	216000	308000	300453.75	10.08	0	-100926	317333	312666	303833	299166	290333	315000	301500	4439	92000	5000	234080	500	1	88773116	261881	1061.15	5.03	12	0.43	278.00	58660.00	371500	20250213	-20.59	108600	20240219	171.64	371500	-20.59	20250213	278000	6.12	20250106	371500	-20.59	20250213	108800	171.14	20240227	0.16	N	329180	5000	4438 억		8944594	N	N	3243	N	00	N
22	20250226	121226	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	297000	-11000	5	-3.57	92214339500	305673	75.73	311000	313000	297000	400000	216000	308000	301665.99	10.08	0	-84804	317333	312666	303833	299166	290333	315000	301500	4439	92000	5000	234080	500	1	88773116	263656	1068.35	5.06	12	0.34	278.00	58660.00	371500	20250213	-20.05	108600	20240219	173.48	371500	-20.05	20250213	278000	6.83	20250106	371500	-20.05	20250213	108800	172.98	20240227	0.16	N	329180	5000	4438 억		8944594	N	N	3243	N	00	N
23	20250226	111224	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	300000	-8000	5	-2.60	70380214000	232540	57.61	311000	313000	298000	400000	216000	308000	302646.93	10.08	0	-45647	317333	312666	303833	299166	290333	315000	301500	4439	92000	5000	234080	500	1	88773116	266319	1079.14	5.11	12	0.26	278.00	58660.00	371500	20250213	-19.25	108600	20240219	176.24	371500	-19.25	20250213	278000	7.91	20250106	371500	-19.25	20250213	108800	175.74	20240227	0.16	N	329180	5000	4438 억		8944594	N	N	3243	N	00	N
24	20250226	101221	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	301000	-7000	5	-2.27	55848664000	184109	45.61	311000	313000	298000	400000	216000	308000	303332.87	10.08	0	-35272	317333	312666	303833	299166	290333	315000	301500	4439	92000	5000	234080	500	1	88773116	267207	1082.73	5.13	12	0.21	278.00	58660.00	371500	20250213	-18.98	108600	20240219	177.16	371500	-18.98	20250213	278000	8.27	20250106	371500	-18.98	20250213	108800	176.65	20240227	0.16	N	329180	5000	4438 억		8944594	N	N	3243	N	00	N
25	20250226	091233	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	304000	-4000	5	-1.30	20583146500	66780	16.55	311000	313000	302500	400000	216000	308000	308224.92	10.08	0	-13890	317333	312666	303833	299166	290333	315000	301500	4439	92000	5000	234080	500	1	88773116	269870	1093.53	5.18	12	0.08	278.00	58660.00	371500	20250213	-18.17	108600	20240219	179.93	371500	-18.17	20250213	278000	9.35	20250106	371500	-18.17	20250213	108800	179.41	20240227	0.16	N	329180	5000	4438 억		8944594	N	N	3243	N	00	N
26	20250225	161216	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	308000	9500	2	3.18	121895787000	400735	73.54	297000	308500	295000	388000	209000	298500	304176.71	10.11	0	43048	315833	307166	301333	292666	286833	304250	289750	4439	89500	5000	226860	500	1	88773116	273421	1107.91	5.25	12	0.45	278.00	58660.00	371500	20250213	-17.09	107900	20240214	185.45	371500	-17.09	20250213	278000	10.79	20250106	371500	-17.09	20250213	108800	183.09	20240227	0.12	N	329180	5000	4438 억		8973862	N	N	3243	N	00	N
27	20250225	151215	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	308500	10000	2	3.35	115879565500	381203	69.95	297000	308500	295000	388000	209000	298500	303991.90	10.11	0	40924	315833	307166	301333	292666	286833	304250	289750	4439	89500	5000	226860	500	1	88773116	273865	1109.71	5.26	12	0.43	278.00	58660.00	371500	20250213	-16.96	107900	20240214	185.91	371500	-16.96	20250213	278000	10.97	20250106	371500	-16.96	20250213	108800	183.55	20240227	0.12	N	329180	5000	4438 억		8973862	N	N	1572	N	00	N
28	20250225	141214	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	306500	8000	2	2.68	99609290000	328325	60.25	297000	308000	295000	388000	209000	298500	303394.55	10.11	0	33871	315833	307166	301333	292666	286833	304250	289750	4439	89500	5000	226860	500	1	88773116	272090	1102.52	5.23	12	0.37	278.00	58660.00	371500	20250213	-17.50	107900	20240214	184.06	371500	-17.50	20250213	278000	10.25	20250106	371500	-17.50	20250213	108800	181.71	20240227	0.12	N	329180	5000	4438 억		8973862	N	N	1572	N	00	N
29	20250225	131221	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	304500	6000	2	2.01	88013621500	290465	53.30	297000	308000	295000	388000	209000	298500	303018.05	10.11	0	25281	315833	307166	301333	292666	286833	304250	289750	4439	89500	5000	226860	500	1	88773116	270314	1095.32	5.19	12	0.33	278.00	58660.00	371500	20250213	-18.03	107900	20240214	182.21	371500	-18.03	20250213	278000	9.53	20250106	371500	-18.03	20250213	108800	179.87	20240227	0.12	N	329180	5000	4438 억		8973862	N	N	1572	N	00	N
30	20250225	121217	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	307000	8500	2	2.85	75401792500	249265	45.74	297000	307500	295000	388000	209000	298500	302505.46	10.11	0	20400	315833	307166	301333	292666	286833	304250	289750	4439	89500	5000	226860	500	1	88773116	272533	1104.32	5.23	12	0.28	278.00	58660.00	371500	20250213	-17.36	107900	20240214	184.52	371500	-17.36	20250213	278000	10.43	20250106	371500	-17.36	20250213	108800	182.17	20240227	0.12	N	329180	5000	4438 억		8973862	N	N	1572	N	00	N
31	20250225	111215	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	303500	5000	2	1.68	64013646500	211993	38.90	297000	307500	295000	388000	209000	298500	301970.25	10.11	0	13454	315833	307166	301333	292666	286833	304250	289750	4439	89500	5000	226860	500	1	88773116	269426	1091.73	5.17	12	0.24	278.00	58660.00	371500	20250213	-18.30	107900	20240214	181.28	371500	-18.30	20250213	278000	9.17	20250106	371500	-18.30	20250213	108800	178.95	20240227	0.12	N	329180	5000	4438 억		8973862	N	N	1572	N	00	N
32	20250225	101213	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	303000	4500	2	1.51	42836866500	142444	26.14	297000	304000	295000	388000	209000	298500	300736.52	10.11	0	10247	315833	307166	301333	292666	286833	304250	289750	4439	89500	5000	226860	500	1	88773116	268983	1089.93	5.17	12	0.16	278.00	58660.00	371500	20250213	-18.44	107900	20240214	180.82	371500	-18.44	20250213	278000	8.99	20250106	371500	-18.44	20250213	108800	178.49	20240227	0.12	N	329180	5000	4438 억		8973862	N	N	1572	N	00	N
33	20250225	091220	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	303000	4500	2	1.51	13041734500	43666	8.01	297000	303500	295000	388000	209000	298500	298672.43	10.11	0	11559	315833	307166	301333	292666	286833	304250	289750	4439	89500	5000	226860	500	1	88773116	268983	1089.93	5.17	12	0.05	278.00	58660.00	371500	20250213	-18.44	107900	20240214	180.82	371500	-18.44	20250213	278000	8.99	20250106	371500	-18.44	20250213	108800	178.49	20240227	0.12	N	329180	5000	4438 억		8973862	N	N	1572	N	00	N
34	20250224	161205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	298500	-2500	5	-0.83	149953262000	495311	77.53	306500	310000	295500	391000	211000	301000	302771.62	10.22	0	-76540	311000	306000	300000	295000	289000	308500	297500	4439	90000	5000	228760	500	1	88773116	264988	1073.74	5.09	12	0.56	278.00	58660.00	371500	20250213	-19.65	107900	20240214	176.65	371500	-19.65	20250213	278000	7.37	20250106	371500	-19.65	20250213	108800	174.36	20240227	0.15	N	329180	5000	4438 억		9070479	N	N	1572	N	00	N
35	20250224	151206	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	301000	0	3	0.00	136600179500	450652	70.54	306500	310000	295500	391000	211000	301000	303123.41	10.22	0	-72474	311000	306000	300000	295000	289000	308500	297500	4439	90000	5000	228760	500	1	88773116	267207	1082.73	5.13	12	0.51	278.00	58660.00	371500	20250213	-18.98	107900	20240214	178.96	371500	-18.98	20250213	278000	8.27	20250106	371500	-18.98	20250213	108800	176.65	20240227	0.15	N	329180	5000	4438 억		9070479	N	N	1053	N	00	N
36	20250224	141203	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	300000	-1000	5	-0.33	126313240000	416474	65.19	306500	310000	295500	391000	211000	301000	303299.80	10.22	0	-60850	311000	306000	300000	295000	289000	308500	297500	4439	90000	5000	228760	500	1	88773116	266319	1079.14	5.11	12	0.47	278.00	58660.00	371500	20250213	-19.25	107900	20240214	178.04	371500	-19.25	20250213	278000	7.91	20250106	371500	-19.25	20250213	108800	175.74	20240227	0.15	N	329180	5000	4438 억		9070479	N	N	1053	N	00	N
37	20250224	131205	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	299000	-2000	5	-0.66	116228020500	382819	59.92	306500	310000	295500	391000	211000	301000	303620.54	10.22	0	-45090	311000	306000	300000	295000	289000	308500	297500	4439	90000	5000	228760	500	1	88773116	265432	1075.54	5.10	12	0.43	278.00	58660.00	371500	20250213	-19.52	107900	20240214	177.11	371500	-19.52	20250213	278000	7.55	20250106	371500	-19.52	20250213	108800	174.82	20240227	0.15	N	329180	5000	4438 억		9070479	N	N	1053	N	00	N
38	20250224	121202	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	303500	2500	2	0.83	105128360000	345936	54.15	306500	310000	295500	391000	211000	301000	303907.24	10.22	0	-30100	311000	306000	300000	295000	289000	308500	297500	4439	90000	5000	228760	500	1	88773116	269426	1091.73	5.17	12	0.39	278.00	58660.00	371500	20250213	-18.30	107900	20240214	181.28	371500	-18.30	20250213	278000	9.17	20250106	371500	-18.30	20250213	108800	178.95	20240227	0.15	N	329180	5000	4438 억		9070479	N	N	1053	N	00	N
39	20250224	111200	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	305500	4500	2	1.50	94235289000	310262	48.57	306500	310000	295500	391000	211000	301000	303740.55	10.22	0	-25459	311000	306000	300000	295000	289000	308500	297500	4439	90000	5000	228760	500	1	88773116	271202	1098.92	5.21	12	0.35	278.00	58660.00	371500	20250213	-17.77	107900	20240214	183.13	371500	-17.77	20250213	278000	9.89	20250106	371500	-17.77	20250213	108800	180.79	20240227	0.15	N	329180	5000	4438 억		9070479	N	N	1053	N	00	N
40	20250224	101159	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	300500	-500	5	-0.17	75066756000	247076	38.68	306500	310000	295500	391000	211000	301000	303836.69	10.22	0	-21113	311000	306000	300000	295000	289000	308500	297500	4439	90000	5000	228760	500	1	88773116	266763	1080.94	5.12	12	0.28	278.00	58660.00	371500	20250213	-19.11	107900	20240214	178.50	371500	-19.11	20250213	278000	8.09	20250106	371500	-19.11	20250213	108800	176.19	20240227	0.15	N	329180	5000	4438 억		9070479	N	N	1053	N	00	N
41	20250224	091207	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	304000	3000	2	1.00	30360928000	98980	15.49	306500	309000	302500	391000	211000	301000	306820.87	10.22	0	-14596	311000	306000	300000	295000	289000	308500	297500	4439	90000	5000	228760	500	1	88773116	269870	1093.53	5.18	12	0.11	278.00	58660.00	371500	20250213	-18.17	107900	20240214	181.74	371500	-18.17	20250213	278000	9.35	20250106	371500	-18.17	20250213	108800	179.41	20240227	0.15	N	329180	5000	4438 억		9070479	N	N	1053	N	00	N
42	20250221	161155	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	301000	-4500	5	-1.47	190055004000	635015	60.52	295500	305000	294000	397000	214000	305500	299287.47	10.32	0	-7176	341166	323332	314166	296332	287166	318750	291750	4439	91500	5000	232180	500	1	88773116	267207	1082.73	5.13	12	0.72	278.00	58660.00	371500	20250213	-18.98	107900	20240214	178.96	371500	-18.98	20250213	278000	8.27	20250106	371500	-18.98	20250213	108800	176.65	20240227	0.15	N	329180	5000	4438 억		9157589	N	N	1053	N	00	N
43	20250221	151200	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	300000	-5500	5	-1.80	182655315000	610415	58.17	295500	305000	294000	397000	214000	305500	299229.18	10.32	0	-6555	341166	323332	314166	296332	287166	318750	291750	4439	91500	5000	232180	500	1	88773116	266319	1079.14	5.11	12	0.69	278.00	58660.00	371500	20250213	-19.25	107900	20240214	178.04	371500	-19.25	20250213	278000	7.91	20250106	371500	-19.25	20250213	108800	175.74	20240227	0.15	N	329180	5000	4438 억		9157589	N	N	569	N	00	N
44	20250221	141201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	300500	-5000	5	-1.64	166007644500	554977	52.89	295500	305000	294000	397000	214000	305500	299122.82	10.32	0	-5949	341166	323332	314166	296332	287166	318750	291750	4439	91500	5000	232180	500	1	88773116	266763	1080.94	5.12	12	0.63	278.00	58660.00	371500	20250213	-19.11	107900	20240214	178.50	371500	-19.11	20250213	278000	8.09	20250106	371500	-19.11	20250213	108800	176.19	20240227	0.15	N	329180	5000	4438 억		9157589	N	N	569	N	00	N
45	20250221	131201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	299500	-6000	5	-1.96	152385757000	509611	48.57	295500	305000	294000	397000	214000	305500	299020.97	10.32	0	-9277	341166	323332	314166	296332	287166	318750	291750	4439	91500	5000	232180	500	1	88773116	265875	1077.34	5.11	12	0.57	278.00	58660.00	371500	20250213	-19.38	107900	20240214	177.57	371500	-19.38	20250213	278000	7.73	20250106	371500	-19.38	20250213	108800	175.28	20240227	0.15	N	329180	5000	4438 억		9157589	N	N	569	N	00	N
46	20250221	121201	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	300500	-5000	5	-1.64	140624379500	470371	44.83	295500	305000	294000	397000	214000	305500	298961.86	10.32	0	-7664	341166	323332	314166	296332	287166	318750	291750	4439	91500	5000	232180	500	1	88773116	266763	1080.94	5.12	12	0.53	278.00	58660.00	371500	20250213	-19.11	107900	20240214	178.50	371500	-19.11	20250213	278000	8.09	20250106	371500	-19.11	20250213	108800	176.19	20240227	0.15	N	329180	5000	4438 억		9157589	N	N	569	N	00	N
47	20250221	111156	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	300500	-5000	5	-1.64	126476974500	423265	40.34	295500	305000	294000	397000	214000	305500	298809.37	10.32	0	3345	341166	323332	314166	296332	287166	318750	291750	4439	91500	5000	232180	500	1	88773116	266763	1080.94	5.12	12	0.48	278.00	58660.00	371500	20250213	-19.11	107900	20240214	178.50	371500	-19.11	20250213	278000	8.09	20250106	371500	-19.11	20250213	108800	176.19	20240227	0.15	N	329180	5000	4438 억		9157589	N	N	569	N	00	N
48	20250221	101159	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	299500	-6000	5	-1.96	96182602500	322983	30.78	295500	302000	294000	397000	214000	305500	297789.54	10.32	0	15212	341166	323332	314166	296332	287166	318750	291750	4439	91500	5000	232180	500	1	88773116	265875	1077.34	5.11	12	0.36	278.00	58660.00	371500	20250213	-19.38	107900	20240214	177.57	371500	-19.38	20250213	278000	7.73	20250106	371500	-19.38	20250213	108800	175.28	20240227	0.15	N	329180	5000	4438 억		9157589	N	N	569	N	00	N
49	20250221	091202	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	297500	-8000	5	-2.62	39706039000	133316	12.71	295500	302000	294500	397000	214000	305500	297821.74	10.32	0	16921	341166	323332	314166	296332	287166	318750	291750	4439	91500	5000	232180	500	1	88773116	264100	1070.14	5.07	12	0.15	278.00	58660.00	371500	20250213	-19.92	107900	20240214	175.72	371500	-19.92	20250213	278000	7.01	20250106	371500	-19.92	20250213	108800	173.44	20240227	0.15	N	329180	5000	4438 억		9157589	N	N	569	N	00	N
50	20250220	161150	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	305500	-41500	5	-11.96	327034076000	1038671	154.53	330000	332000	305000	451000	243000	347000	314883.71	10.55	0	-200558	369000	358000	343500	332500	318000	363500	338000	4439	104000	5000	263720	500	1	88773116	271202	1098.92	5.21	12	1.17	278.00	58660.00	371500	20250213	-17.77	107900	20240214	183.13	371500	-17.77	20250213	278000	9.89	20250106	371500	-17.77	20250213	108800	180.79	20240227	0.17	N	329180	5000	4438 억		9366173	N	N	569	N	00	N
51	20250220	151156	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	305500	-41500	5	-11.96	311401445000	987494	146.92	330000	332000	305500	451000	243000	347000	315343.71	10.55	0	-204952	369000	358000	343500	332500	318000	363500	338000	4439	104000	5000	263720	500	1	88773116	271202	1098.92	5.21	12	1.11	278.00	58660.00	371500	20250213	-17.77	107900	20240214	183.13	371500	-17.77	20250213	278000	9.89	20250106	371500	-17.77	20250213	108800	180.79	20240227	0.17	N	329180	5000	4438 억		9366173	N	N	5501	N	00	N
52	20250220	141155	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	312000	-35000	5	-10.09	262666692000	829457	123.40	330000	332000	310000	451000	243000	347000	316671.42	10.55	0	-182537	369000	358000	343500	332500	318000	363500	338000	4439	104000	5000	263720	500	1	88773116	276972	1122.30	5.32	12	0.93	278.00	58660.00	371500	20250213	-16.02	107900	20240214	189.16	371500	-16.02	20250213	278000	12.23	20250106	371500	-16.02	20250213	108800	186.76	20240227	0.17	N	329180	5000	4438 억		9366173	N	N	5501	N	00	N
53	20250220	131152	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	311000	-36000	5	-10.37	237891594000	749927	111.57	330000	332000	310000	451000	243000	347000	317217.88	10.55	0	-170883	369000	358000	343500	332500	318000	363500	338000	4439	104000	5000	263720	500	1	88773116	276084	1118.71	5.30	12	0.84	278.00	58660.00	371500	20250213	-16.29	107900	20240214	188.23	371500	-16.29	20250213	278000	11.87	20250106	371500	-16.29	20250213	108800	185.85	20240227	0.17	N	329180	5000	4438 억		9366173	N	N	5501	N	00	N
54	20250220	121153	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	311500	-35500	5	-10.23	208619802500	656144	97.62	330000	332000	310000	451000	243000	347000	317946.21	10.55	0	-138938	369000	358000	343500	332500	318000	363500	338000	4439	104000	5000	263720	500	1	88773116	276528	1120.50	5.31	12	0.74	278.00	58660.00	371500	20250213	-16.15	107900	20240214	188.69	371500	-16.15	20250213	278000	12.05	20250106	371500	-16.15	20250213	108800	186.31	20240227	0.17	N	329180	5000	4438 억		9366173	N	N	5501	N	00	N
55	20250220	111153	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	311000	-36000	5	-10.37	184763145500	579755	86.25	330000	332000	310000	451000	243000	347000	318689.57	10.55	0	-111105	369000	358000	343500	332500	318000	363500	338000	4439	104000	5000	263720	500	1	88773116	276084	1118.71	5.30	12	0.65	278.00	58660.00	371500	20250213	-16.29	107900	20240214	188.23	371500	-16.29	20250213	278000	11.87	20250106	371500	-16.29	20250213	108800	185.85	20240227	0.17	N	329180	5000	4438 억		9366173	N	N	5501	N	00	N
56	20250220	101154	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	316500	-30500	5	-8.79	129640855500	403239	59.99	330000	332000	315000	451000	243000	347000	321495.96	10.55	0	-74066	369000	358000	343500	332500	318000	363500	338000	4439	104000	5000	263720	500	1	88773116	280967	1138.49	5.40	12	0.45	278.00	58660.00	371500	20250213	-14.80	107900	20240214	193.33	371500	-14.80	20250213	278000	13.85	20250106	371500	-14.80	20250213	108800	190.90	20240227	0.17	N	329180	5000	4438 억		9366173	N	N	5501	N	00	N
57	20250220	091157	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	320500	-26500	5	-7.64	46586624000	142950	21.27	330000	332000	320000	451000	243000	347000	325887.89	10.55	0	-13825	369000	358000	343500	332500	318000	363500	338000	4439	104000	5000	263720	500	1	88773116	284518	1152.88	5.46	12	0.16	278.00	58660.00	371500	20250213	-13.73	107900	20240214	197.03	371500	-13.73	20250213	278000	15.29	20250106	371500	-13.73	20250213	108800	194.58	20240227	0.17	N	329180	5000	4438 억		9366173	N	N	5501	N	00	N
58	20250219	161148	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	347000	15500	2	4.68	230610415000	669445	99.33	332000	354500	329000	430500	232500	331500	344478.52	10.45	0	94400	350500	341000	329000	319500	307500	345750	324250	4439	99000	5000	251940	500	1	88773116	308043	1248.20	5.92	12	0.75	278.00	58660.00	371500	20250213	-6.59	107900	20240214	221.59	371500	-6.59	20250213	278000	24.82	20250106	371500	-6.59	20250213	108600	219.52	20240219	0.17	N	329180	5000	4438 억		9278117	N	N	5485	N	00	N
59	20250219	151152	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	346000	14500	2	4.37	221694762500	643736	95.52	332000	354500	329000	430500	232500	331500	344389.83	10.45	0	95281	350500	341000	329000	319500	307500	345750	324250	4439	99000	5000	251940	500	1	88773116	307155	1244.60	5.90	12	0.73	278.00	58660.00	371500	20250213	-6.86	107900	20240214	220.67	371500	-6.86	20250213	278000	24.46	20250106	371500	-6.86	20250213	108600	218.60	20240219	0.17	N	329180	5000	4438 억		9278117	N	N	910	N	00	N
60	20250219	141147	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	347000	15500	2	4.68	204244385500	593327	88.04	332000	354500	329000	430500	232500	331500	344238.06	10.45	0	87306	350500	341000	329000	319500	307500	345750	324250	4439	99000	5000	251940	500	1	88773116	308043	1248.20	5.92	12	0.67	278.00	58660.00	371500	20250213	-6.59	107900	20240214	221.59	371500	-6.59	20250213	278000	24.82	20250106	371500	-6.59	20250213	108600	219.52	20240219	0.17	N	329180	5000	4438 억		9278117	N	N	910	N	00	N
61	20250219	131149	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	352000	20500	2	6.18	175874922000	512096	75.98	332000	354500	329000	430500	232500	331500	343443.78	10.45	0	91329	350500	341000	329000	319500	307500	345750	324250	4439	99000	5000	251940	500	1	88773116	312481	1266.19	6.00	12	0.58	278.00	58660.00	371500	20250213	-5.25	107900	20240214	226.23	371500	-5.25	20250213	278000	26.62	20250106	371500	-5.25	20250213	108600	224.13	20240219	0.17	N	329180	5000	4438 억		9278117	N	N	910	N	00	N
62	20250219	121149	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	347000	15500	2	4.68	136553217000	399831	59.33	332000	349500	329000	430500	232500	331500	341530.00	10.45	0	63936	350500	341000	329000	319500	307500	345750	324250	4439	99000	5000	251940	500	1	88773116	308043	1248.20	5.92	12	0.45	278.00	58660.00	371500	20250213	-6.59	107900	20240214	221.59	371500	-6.59	20250213	278000	24.82	20250106	371500	-6.59	20250213	108600	219.52	20240219	0.17	N	329180	5000	4438 억		9278117	N	N	910	N	00	N
63	20250219	111149	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	348000	16500	2	4.98	118121834000	346865	51.47	332000	349500	329000	430500	232500	331500	340543.99	10.45	0	52555	350500	341000	329000	319500	307500	345750	324250	4439	99000	5000	251940	500	1	88773116	308930	1251.80	5.93	12	0.39	278.00	58660.00	371500	20250213	-6.33	107900	20240214	222.52	371500	-6.33	20250213	278000	25.18	20250106	371500	-6.33	20250213	108600	220.44	20240219	0.17	N	329180	5000	4438 억		9278117	N	N	910	N	00	N
64	20250219	101149	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	342500	11000	2	3.32	81558294000	240793	35.73	332000	343500	329000	430500	232500	331500	338710.25	10.45	0	27657	350500	341000	329000	319500	307500	345750	324250	4439	99000	5000	251940	500	1	88773116	304048	1232.01	5.84	12	0.27	278.00	58660.00	371500	20250213	-7.81	107900	20240214	217.42	371500	-7.81	20250213	278000	23.20	20250106	371500	-7.81	20250213	108600	215.38	20240219	0.17	N	329180	5000	4438 억		9278117	N	N	910	N	00	N
65	20250219	091151	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	334000	2500	2	0.75	23276892000	69490	10.31	332000	339000	329000	430500	232500	331500	334972.80	10.45	0	-6155	350500	341000	329000	319500	307500	345750	324250	4439	99000	5000	251940	500	1	88773116	296502	1201.44	5.69	12	0.08	278.00	58660.00	371500	20250213	-10.09	107900	20240214	209.55	371500	-10.09	20250213	278000	20.14	20250106	371500	-10.09	20250213	108600	207.55	20240219	0.17	N	329180	5000	4438 억		9278117	N	N	910	N	00	N
66	20250218	161144	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	331500	5000	2	1.53	219782722000	670946	145.62	328000	338500	317000	424000	229000	326500	327564.13	10.64	0	-23336	341500	334000	328500	321000	315500	331250	318250	4439	97500	5000	248140	500	1	88773116	294283	1192.45	5.65	12	0.76	278.00	58660.00	371500	20250213	-10.77	107900	20240214	207.23	371500	-10.77	20250213	278000	19.24	20250106	371500	-10.77	20250213	108600	205.25	20240219	0.21	N	329180	5000	4438 억		9446010	N	N	910	N	00	N
67	20250218	151146	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	331000	4500	2	1.38	208302025500	636278	138.10	328000	338500	317000	424000	229000	326500	327375.82	10.64	0	-30166	341500	334000	328500	321000	315500	331250	318250	4439	97500	5000	248140	500	1	88773116	293839	1190.65	5.64	12	0.72	278.00	58660.00	371500	20250213	-10.90	107900	20240214	206.77	371500	-10.90	20250213	278000	19.06	20250106	371500	-10.90	20250213	108600	204.79	20240219	0.21	N	329180	5000	4438 억		9446010	N	N	436	N	00	N
68	20250218	141147	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	330000	3500	2	1.07	188247383500	575673	124.95	328000	338500	317000	424000	229000	326500	327004.02	10.64	0	-17973	341500	334000	328500	321000	315500	331250	318250	4439	97500	5000	248140	500	1	88773116	292951	1187.05	5.63	12	0.65	278.00	58660.00	371500	20250213	-11.17	107900	20240214	205.84	371500	-11.17	20250213	278000	18.71	20250106	371500	-11.17	20250213	108600	203.87	20240219	0.21	N	329180	5000	4438 억		9446010	N	N	436	N	00	N
69	20250218	131144	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	329500	3000	2	0.92	173770457000	531798	115.42	328000	338500	317000	424000	229000	326500	326760.27	10.64	0	-8809	341500	334000	328500	321000	315500	331250	318250	4439	97500	5000	248140	500	1	88773116	292507	1185.25	5.62	12	0.60	278.00	58660.00	371500	20250213	-11.31	107900	20240214	205.38	371500	-11.31	20250213	278000	18.53	20250106	371500	-11.31	20250213	108600	203.41	20240219	0.21	N	329180	5000	4438 억		9446010	N	N	436	N	00	N
70	20250218	121147	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	333000	6500	2	1.99	137810302000	424268	92.08	328000	333000	317000	424000	229000	326500	324818.95	10.64	0	-13375	341500	334000	328500	321000	315500	331250	318250	4439	97500	5000	248140	500	1	88773116	295614	1197.84	5.68	12	0.48	278.00	58660.00	371500	20250213	-10.36	107900	20240214	208.62	371500	-10.36	20250213	278000	19.78	20250106	371500	-10.36	20250213	108600	206.63	20240219	0.21	N	329180	5000	4438 억		9446010	N	N	436	N	00	N
71	20250218	111144	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	330000	3500	2	1.07	116228598000	359065	77.93	328000	331000	317000	424000	229000	326500	323697.86	10.64	0	-15900	341500	334000	328500	321000	315500	331250	318250	4439	97500	5000	248140	500	1	88773116	292951	1187.05	5.63	12	0.40	278.00	58660.00	371500	20250213	-11.17	107900	20240214	205.84	371500	-11.17	20250213	278000	18.71	20250106	371500	-11.17	20250213	108600	203.87	20240219	0.21	N	329180	5000	4438 억		9446010	N	N	436	N	00	N
72	20250218	101144	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	323000	-3500	5	-1.07	73515364000	228837	49.67	328000	328000	317000	424000	229000	326500	321256.25	10.64	0	-16762	341500	334000	328500	321000	315500	331250	318250	4439	97500	5000	248140	500	1	88773116	286737	1161.87	5.51	12	0.26	278.00	58660.00	371500	20250213	-13.06	107900	20240214	199.35	371500	-13.06	20250213	278000	16.19	20250106	371500	-13.06	20250213	108600	197.42	20240219	0.21	N	329180	5000	4438 억		9446010	N	N	436	N	00	N
73	20250218	091148	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	320000	-6500	5	-1.99	29413935000	91457	19.85	328000	328000	317500	424000	229000	326500	321614.43	10.64	0	-7733	341500	334000	328500	321000	315500	331250	318250	4439	97500	5000	248140	500	1	88773116	284074	1151.08	5.46	12	0.10	278.00	58660.00	371500	20250213	-13.86	107900	20240214	196.57	371500	-13.86	20250213	278000	15.11	20250106	371500	-13.86	20250213	108600	194.66	20240219	0.21	N	329180	5000	4438 억		9446010	N	N	436	N	00	N
74	20250217	161144	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	326500	-8000	5	-2.39	150187380500	457926	55.11	336000	336000	323000	434500	234500	334500	327964.19	10.81	0	-86858	372833	353666	341333	322166	309833	347500	316000	4439	100000	5000	254220	500	1	88773116	289844	1174.46	5.57	12	0.52	278.00	58660.00	371500	20250213	-12.11	107900	20240214	202.60	371500	-12.11	20250213	278000	17.45	20250106	371500	-12.11	20250213	108600	200.64	20240219	0.22	N	329180	5000	4438 억		9595402	N	N	436	N	00	N
75	20250217	151142	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	327000	-7500	5	-2.24	141844594000	432387	52.04	336000	336000	323000	434500	234500	334500	328039.81	10.81	0	-86726	372833	353666	341333	322166	309833	347500	316000	4439	100000	5000	254220	500	1	88773116	290288	1176.26	5.57	12	0.49	278.00	58660.00	371500	20250213	-11.98	107900	20240214	203.06	371500	-11.98	20250213	278000	17.63	20250106	371500	-11.98	20250213	108600	201.10	20240219	0.22	N	329180	5000	4438 억		9595402	N	N	613	N	00	N
76	20250217	141141	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	326000	-8500	5	-2.54	124904382500	380506	45.79	336000	336000	323000	434500	234500	334500	328247.34	10.81	0	-81267	372833	353666	341333	322166	309833	347500	316000	4439	100000	5000	254220	500	1	88773116	289400	1172.66	5.56	12	0.43	278.00	58660.00	371500	20250213	-12.25	107900	20240214	202.13	371500	-12.25	20250213	278000	17.27	20250106	371500	-12.25	20250213	108600	200.18	20240219	0.22	N	329180	5000	4438 억		9595402	N	N	613	N	00	N
77	20250217	131146	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	327000	-7500	5	-2.24	95693441500	290676	34.98	336000	336000	326500	434500	234500	334500	329197.43	10.81	0	-59957	372833	353666	341333	322166	309833	347500	316000	4439	100000	5000	254220	500	1	88773116	290288	1176.26	5.57	12	0.33	278.00	58660.00	371500	20250213	-11.98	107900	20240214	203.06	371500	-11.98	20250213	278000	17.63	20250106	371500	-11.98	20250213	108600	201.10	20240219	0.22	N	329180	5000	4438 억		9595402	N	N	613	N	00	N
78	20250217	121145	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	327500	-7000	5	-2.09	79081393000	240026	28.89	336000	336000	326500	434500	234500	334500	329455.65	10.81	0	-46738	372833	353666	341333	322166	309833	347500	316000	4439	100000	5000	254220	500	1	88773116	290732	1178.06	5.58	12	0.27	278.00	58660.00	371500	20250213	-11.84	107900	20240214	203.52	371500	-11.84	20250213	278000	17.81	20250106	371500	-11.84	20250213	108600	201.57	20240219	0.22	N	329180	5000	4438 억		9595402	N	N	613	N	00	N
79	20250217	111144	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	327500	-7000	5	-2.09	66464552000	201487	24.25	336000	336000	326500	434500	234500	334500	329854.31	10.81	0	-44956	372833	353666	341333	322166	309833	347500	316000	4439	100000	5000	254220	500	1	88773116	290732	1178.06	5.58	12	0.23	278.00	58660.00	371500	20250213	-11.84	107900	20240214	203.52	371500	-11.84	20250213	278000	17.81	20250106	371500	-11.84	20250213	108600	201.57	20240219	0.22	N	329180	5000	4438 억		9595402	N	N	613	N	00	N
80	20250217	101140	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	330000	-4500	5	-1.35	51767733500	156701	18.86	336000	336000	326500	434500	234500	334500	330341.69	10.81	0	-31649	372833	353666	341333	322166	309833	347500	316000	4439	100000	5000	254220	500	1	88773116	292951	1187.05	5.63	12	0.18	278.00	58660.00	371500	20250213	-11.17	107900	20240214	205.84	371500	-11.17	20250213	278000	18.71	20250106	371500	-11.17	20250213	108600	203.87	20240219	0.22	N	329180	5000	4438 억		9595402	N	N	613	N	00	N
81	20250217	091143	57	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	329000	-5500	5	-1.64	18768458500	56587	6.81	336000	336000	326500	434500	234500	334500	331639.61	10.81	0	-8630	372833	353666	341333	322166	309833	347500	316000	4439	100000	5000	254220	500	1	88773116	292064	1183.45	5.61	12	0.06	278.00	58660.00	371500	20250213	-11.44	107900	20240214	204.91	371500	-11.44	20250213	278000	18.35	20250106	371500	-11.44	20250213	108600	202.95	20240219	0.22	N	329180	5000	4438 억		9595402	N	N	613	N	00	N
82	20250214	161135	54	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	334500	-31500	5	-8.61	280280508000	826151	109.77	359500	360500	329000	475500	256500	366000	339262.62	11.10	0	-216757	388000	377000	360500	349500	333000	382500	355000	4439	109500	5000	278160	500	1	88773116	296946	1203.24	5.70	12	0.93	278.00	58660.00	371500	20250213	-9.96	107900	20240214	210.01	371500	-9.96	20250213	278000	20.32	20250106	371500	-9.96	20250213	107900	210.01	20240214	0.23	N	329180	5000	4438 억		9854000	N	N	613	N	01	N
83	20250214	151134	54	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	335000	-31000	5	-8.47	268985621000	792385	105.29	359500	360500	329000	475500	256500	366000	339455.92	11.10	0	-219285	388000	377000	360500	349500	333000	382500	355000	4439	109500	5000	278160	500	1	88773116	297390	1205.04	5.71	12	0.89	278.00	58660.00	371500	20250213	-9.83	107900	20240214	210.47	371500	-9.83	20250213	278000	20.50	20250106	371500	-9.83	20250213	107900	210.47	20240214	0.23	N	329180	5000	4438 억		9854000	N	N	15571	N	01	N
84	20250214	141136	54	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	336000	-30000	5	-8.20	243698283000	717093	95.28	359500	360500	329000	475500	256500	366000	339833.92	11.10	0	-210041	388000	377000	360500	349500	333000	382500	355000	4439	109500	5000	278160	500	1	88773116	298278	1208.63	5.73	12	0.81	278.00	58660.00	371500	20250213	-9.56	107900	20240214	211.40	371500	-9.56	20250213	278000	20.86	20250106	371500	-9.56	20250213	107900	211.40	20240214	0.23	N	329180	5000	4438 억		9854000	N	N	15571	N	01	N
85	20250214	131138	54	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	333000	-33000	5	-9.02	206030372500	603662	80.21	359500	360500	332000	475500	256500	366000	341291.88	11.10	0	-200886	388000	377000	360500	349500	333000	382500	355000	4439	109500	5000	278160	500	1	88773116	295614	1197.84	5.68	12	0.68	278.00	58660.00	371500	20250213	-10.36	107900	20240214	208.62	371500	-10.36	20250213	278000	19.78	20250106	371500	-10.36	20250213	107900	208.62	20240214	0.23	N	329180	5000	4438 억		9854000	N	N	15571	N	01	N
86	20250214	121135	54	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	334000	-32000	5	-8.74	185120834500	541102	71.90	359500	360500	332000	475500	256500	366000	342108.47	11.10	0	-181070	388000	377000	360500	349500	333000	382500	355000	4439	109500	5000	278160	500	1	88773116	296502	1201.44	5.69	12	0.61	278.00	58660.00	371500	20250213	-10.09	107900	20240214	209.55	371500	-10.09	20250213	278000	20.14	20250106	371500	-10.09	20250213	107900	209.55	20240214	0.23	N	329180	5000	4438 억		9854000	N	N	15571	N	01	N
87	20250214	111131	54	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	337500	-28500	5	-7.79	146818876000	426542	56.68	359500	360500	337000	475500	256500	366000	344196.07	11.10	0	-153693	388000	377000	360500	349500	333000	382500	355000	4439	109500	5000	278160	500	1	88773116	299609	1214.03	5.75	12	0.48	278.00	58660.00	371500	20250213	-9.15	107900	20240214	212.79	371500	-9.15	20250213	278000	21.40	20250106	371500	-9.15	20250213	107900	212.79	20240214	0.23	N	329180	5000	4438 억		9854000	N	N	15571	N	01	N
88	20250214	101132	54	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	340500	-25500	5	-6.97	108730287500	314642	41.81	359500	360500	338500	475500	256500	366000	345553.96	11.10	0	-103031	388000	377000	360500	349500	333000	382500	355000	4439	109500	5000	278160	500	1	88773116	302272	1224.82	5.80	12	0.35	278.00	58660.00	371500	20250213	-8.34	107900	20240214	215.57	371500	-8.34	20250213	278000	22.48	20250106	371500	-8.34	20250213	107900	215.57	20240214	0.23	N	329180	5000	4438 억		9854000	N	N	15571	N	01	N
89	20250214	091136	54	100.00	KOSPI200		운송장비·부품	N	N	N	N		Y	347500	-18500	5	-5.05	35727146500	101374	13.47	359500	360500	344500	475500	256500	366000	352399.57	11.10	0	-27614	388000	377000	360500	349500	333000	382500	355000	4439	109500	5000	278160	500	1	88773116	308487	1250.00	5.92	12	0.11	278.00	58660.00	371500	20250213	-6.46	107900	20240214	222.06	371500	-6.46	20250213	278000	25.00	20250106	371500	-6.46	20250213	107900	222.06	20240214	0.23	N	329180	5000	4438 억		9854000	N	N	15571	N	01	N
90	20250213	161126	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	366000	13000	2	3.68	268829387500	749133	55.35	353000	371500	344000	458500	247500	353000	358849.72	11.15	-1088	-8222	382000	367500	340500	326000	299000	374750	333250	4439	105500	5000	268280	500	1	88773116	324910	1316.55	6.24	12	0.84	278.00	58660.00	371500	20250213	-1.48	107900	20240214	239.20	371500	-1.48	20250213	278000	31.65	20250106	371500	-1.48	20250213	107900	239.20	20240214	0.24	N	329180	5000	4438 억		9900167	N	N	15571	N	00	N
91	20250213	151127	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	369500	16500	2	4.67	233326352500	652401	48.20	353000	371500	344000	458500	247500	353000	357644.83	11.15	-1088	-23215	382000	367500	340500	326000	299000	374750	333250	4439	105500	5000	268280	500	1	88773116	328017	1329.14	6.30	12	0.73	278.00	58660.00	371500	20250213	-0.54	107900	20240214	242.45	371500	-0.54	20250213	278000	32.91	20250106	371500	-0.54	20250213	107900	242.45	20240214	0.24	N	329180	5000	4438 억		9900167	N	N	24232	N	00	N
92	20250213	141123	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	362000	9000	2	2.55	206073808000	577978	42.70	353000	371500	344000	458500	247500	353000	356544.62	11.15	-1088	-27294	382000	367500	340500	326000	299000	374750	333250	4439	105500	5000	268280	500	1	88773116	321359	1302.16	6.17	12	0.65	278.00	58660.00	371500	20250213	-2.56	107900	20240214	235.50	371500	-2.56	20250213	278000	30.22	20250106	371500	-2.56	20250213	107900	235.50	20240214	0.24	N	329180	5000	4438 억		9900167	N	N	24232	N	00	N
93	20250213	131125	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	369500	16500	2	4.67	172343576500	485505	35.87	353000	371500	344000	458500	247500	353000	354979.27	11.15	-1088	-31900	382000	367500	340500	326000	299000	374750	333250	4439	105500	5000	268280	500	1	88773116	328017	1329.14	6.30	12	0.55	278.00	58660.00	371500	20250213	-0.54	107900	20240214	242.45	371500	-0.54	20250213	278000	32.91	20250106	371500	-0.54	20250213	107900	242.45	20240214	0.24	N	329180	5000	4438 억		9900167	N	N	24232	N	00	N
94	20250213	121123	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	366000	13000	2	3.68	142858270500	405209	29.94	353000	366000	344000	458500	247500	353000	352554.18	11.15	-1088	-22026	382000	367500	340500	326000	299000	374750	333250	4439	105500	5000	268280	500	1	88773116	324910	1316.55	6.24	12	0.46	278.00	58660.00	366000	20250213	0.00	107900	20240214	239.20	366000	0.00	20250213	278000	31.65	20250106	366000	0.00	20250213	107900	239.20	20240214	0.24	N	329180	5000	4438 억		9900167	N	N	24232	N	00	N
95	20250213	111123	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	357500	4500	2	1.27	111283506500	317701	23.47	353000	358500	344000	458500	247500	353000	350274.73	11.15	-1088	-18180	382000	367500	340500	326000	299000	374750	333250	4439	105500	5000	268280	500	1	88773116	317364	1285.97	6.09	12	0.36	278.00	58660.00	358500	20250213	-0.28	107900	20240214	231.33	358500	-0.28	20250213	278000	28.60	20250106	358500	-0.28	20250213	107900	231.33	20240214	0.24	N	329180	5000	4438 억		9900167	N	N	24232	N	00	N
96	20250213	101124	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	348000	-5000	5	-1.42	85305074000	244468	18.06	353000	355500	344000	458500	247500	353000	348936.34	11.15	-1088	-20310	382000	367500	340500	326000	299000	374750	333250	4439	105500	5000	268280	500	1	88773116	308930	1251.80	5.93	12	0.28	278.00	58660.00	355500	20250213	-2.11	107900	20240214	222.52	355500	-2.11	20250213	278000	25.18	20250106	355500	-2.11	20250213	107900	222.52	20240214	0.24	N	329180	5000	4438 억		9900167	N	N	24232	N	00	N
97	20250213	091118	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	346500	-6500	5	-1.84	35936029000	103463	7.64	353000	353000	344000	458500	247500	353000	347314.54	11.15	-1088	-11292	382000	367500	340500	326000	299000	374750	333250	4439	105500	5000	268280	500	1	88773116	307599	1246.40	5.91	12	0.12	278.00	58660.00	355000	20250212	-2.39	107900	20240214	221.13	355000	-2.39	20250212	278000	24.64	20250106	355000	-2.39	20250212	107900	221.13	20240214	0.24	N	329180	5000	4438 억		9900167	N	N	24232	N	00	N
98	20250212	161116	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	353000	47000	2	15.36	460689928500	1346801	557.53	315000	355000	313500	397500	214500	306000	342052.74	10.90	0	224621	312666	309332	305666	302332	298666	311000	304000	4439	91500	5000	232560	500	1	88773116	313369	1269.78	6.02	12	1.52	278.00	58660.00	355000	20250212	-0.56	107900	20240214	227.15	355000	-0.56	20250212	278000	26.98	20250106	355000	-0.56	20250212	107900	227.15	20240214	0.23	N	329180	5000	4438 억		9675282	N	N	24215	N	00	N
99	20250212	151113	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	353500	47500	2	15.52	446156047500	1305650	540.49	315000	355000	313500	397500	214500	306000	341713.41	10.90	0	227713	312666	309332	305666	302332	298666	311000	304000	4439	91500	5000	232560	500	1	88773116	313813	1271.58	6.03	12	1.47	278.00	58660.00	355000	20250212	-0.42	107900	20240214	227.62	355000	-0.42	20250212	278000	27.16	20250106	355000	-0.42	20250212	107900	227.62	20240214	0.23	N	329180	5000	4438 억		9675282	N	N	5386	N	00	N
100	20250212	141115	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	351500	45500	2	14.87	409986532500	1203066	498.03	315000	355000	313500	397500	214500	306000	340786.42	10.90	0	211049	312666	309332	305666	302332	298666	311000	304000	4439	91500	5000	232560	500	1	88773116	312038	1264.39	5.99	12	1.36	278.00	58660.00	355000	20250212	-0.99	107900	20240214	225.76	355000	-0.99	20250212	278000	26.44	20250106	355000	-0.99	20250212	107900	225.76	20240214	0.23	N	329180	5000	4438 억		9675282	N	N	5386	N	00	N
101	20250212	131119	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	353000	47000	2	15.36	379425515500	1115597	461.82	315000	355000	313500	397500	214500	306000	340111.61	10.90	0	199869	312666	309332	305666	302332	298666	311000	304000	4439	91500	5000	232560	500	1	88773116	313369	1269.78	6.02	12	1.26	278.00	58660.00	355000	20250212	-0.56	107900	20240214	227.15	355000	-0.56	20250212	278000	26.98	20250106	355000	-0.56	20250212	107900	227.15	20240214	0.23	N	329180	5000	4438 억		9675282	N	N	5386	N	00	N
102	20250212	121114	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	345500	39500	2	12.91	323812845000	957106	396.21	315000	346500	313500	397500	214500	306000	338326.91	10.90	0	178172	312666	309332	305666	302332	298666	311000	304000	4439	91500	5000	232560	500	1	88773116	306711	1242.81	5.89	12	1.08	278.00	58660.00	346500	20250212	-0.29	107900	20240214	220.20	346500	-0.29	20250212	278000	24.28	20250106	346500	-0.29	20250212	107900	220.20	20240214	0.23	N	329180	5000	4438 억		9675282	N	N	5386	N	00	N
103	20250212	111113	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	343000	37000	2	12.09	291809368000	864356	357.81	315000	346000	313500	397500	214500	306000	337605.34	10.90	0	160830	312666	309332	305666	302332	298666	311000	304000	4439	91500	5000	232560	500	1	88773116	304492	1233.81	5.85	12	0.97	278.00	58660.00	346000	20250212	-0.87	107900	20240214	217.89	346000	-0.87	20250212	278000	23.38	20250106	346000	-0.87	20250212	107900	217.89	20240214	0.23	N	329180	5000	4438 억		9675282	N	N	5386	N	00	N
104	20250212	101107	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	339500	33500	2	10.95	251008183500	745462	308.60	315000	345500	313500	397500	214500	306000	336717.32	10.90	0	128879	312666	309332	305666	302332	298666	311000	304000	4439	91500	5000	232560	500	1	88773116	301385	1221.22	5.79	12	0.84	278.00	58660.00	345500	20250212	-1.74	107900	20240214	214.64	345500	-1.74	20250212	278000	22.12	20250106	345500	-1.74	20250212	107900	214.64	20240214	0.23	N	329180	5000	4438 억		9675282	N	N	5386	N	00	N
105	20250212	091029	55	20.00	KOSPI200	신고가	운송장비·부품	N	N	N	Y	40	Y	337000	31000	2	10.13	87203874500	264389	109.45	315000	339500	313500	397500	214500	306000	329836.93	10.90	0	46990	312666	309332	305666	302332	298666	311000	304000	4439	91500	5000	232560	500	1	88773116	299165	1212.23	5.74	12	0.30	278.00	58660.00	339500	20250212	-0.74	107900	20240214	212.33	339500	-0.74	20250212	278000	21.22	20250106	339500	-0.74	20250212	107900	212.33	20240214	0.23	N	329180	5000	4438 억		9675282	N	N	5386	N	00	N
106	20250211	161118	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	306000	5000	2	1.66	73357563500	240243	51.43	303000	309000	302000	391000	211000	301000	305346.68	10.85	0	38108	334333	317666	308833	292166	283333	313250	287750	4439	90000	5000	228760	500	1	88773116	271646	1100.72	5.22	12	0.27	278.00	58660.00	330000	20250122	-7.27	107900	20240214	183.60	330000	-7.27	20250122	278000	10.07	20250106	330000	-7.27	20250122	107900	183.60	20240214	0.25	N	329180	5000	4438 억		9635736	N	N	5386	N	00	N
107	20250211	151118	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	306000	5000	2	1.66	69583423000	227912	48.79	303000	309000	302000	391000	211000	301000	305308.31	10.85	0	38920	334333	317666	308833	292166	283333	313250	287750	4439	90000	5000	228760	500	1	88773116	271646	1100.72	5.22	12	0.26	278.00	58660.00	330000	20250122	-7.27	107900	20240214	183.60	330000	-7.27	20250122	278000	10.07	20250106	330000	-7.27	20250122	107900	183.60	20240214	0.25	N	329180	5000	4438 억		9635736	N	N	1223	N	00	N
108	20250211	141117	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	307000	6000	2	1.99	60857994000	199390	42.68	303000	309000	302000	391000	211000	301000	305220.91	10.85	0	35872	334333	317666	308833	292166	283333	313250	287750	4439	90000	5000	228760	500	1	88773116	272533	1104.32	5.23	12	0.22	278.00	58660.00	330000	20250122	-6.97	107900	20240214	184.52	330000	-6.97	20250122	278000	10.43	20250106	330000	-6.97	20250122	107900	184.52	20240214	0.25	N	329180	5000	4438 억		9635736	N	N	1223	N	00	N
109	20250211	131118	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	304000	3000	2	1.00	54476981000	178481	38.21	303000	309000	302000	391000	211000	301000	305225.68	10.85	0	28916	334333	317666	308833	292166	283333	313250	287750	4439	90000	5000	228760	500	1	88773116	269870	1093.53	5.18	12	0.20	278.00	58660.00	330000	20250122	-7.88	107900	20240214	181.74	330000	-7.88	20250122	278000	9.35	20250106	330000	-7.88	20250122	107900	181.74	20240214	0.25	N	329180	5000	4438 억		9635736	N	N	1223	N	00	N
110	20250211	121116	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	305000	4000	2	1.33	47841623000	156714	33.55	303000	309000	302000	391000	211000	301000	305279.86	10.85	0	27021	334333	317666	308833	292166	283333	313250	287750	4439	90000	5000	228760	500	1	88773116	270758	1097.12	5.20	12	0.18	278.00	58660.00	330000	20250122	-7.58	107900	20240214	182.67	330000	-7.58	20250122	278000	9.71	20250106	330000	-7.58	20250122	107900	182.67	20240214	0.25	N	329180	5000	4438 억		9635736	N	N	1223	N	00	N
111	20250211	111117	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	304000	3000	2	1.00	40373867500	132145	28.29	303000	309000	302000	391000	211000	301000	305527.05	10.85	0	20552	334333	317666	308833	292166	283333	313250	287750	4439	90000	5000	228760	500	1	88773116	269870	1093.53	5.18	12	0.15	278.00	58660.00	330000	20250122	-7.88	107900	20240214	181.74	330000	-7.88	20250122	278000	9.35	20250106	330000	-7.88	20250122	107900	181.74	20240214	0.25	N	329180	5000	4438 억		9635736	N	N	1223	N	00	N
112	20250211	101116	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	307500	6500	2	2.16	31169425500	101967	21.83	303000	309000	302000	391000	211000	301000	305681.55	10.85	0	17664	334333	317666	308833	292166	283333	313250	287750	4439	90000	5000	228760	500	1	88773116	272977	1106.12	5.24	12	0.11	278.00	58660.00	330000	20250122	-6.82	107900	20240214	184.99	330000	-6.82	20250122	278000	10.61	20250106	330000	-6.82	20250122	107900	184.99	20240214	0.25	N	329180	5000	4438 억		9635736	N	N	1223	N	00	N
113	20250211	091122	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	305000	4000	2	1.33	9466447000	30983	6.63	303000	307500	303000	391000	211000	301000	305536.96	10.85	0	4743	334333	317666	308833	292166	283333	313250	287750	4439	90000	5000	228760	500	1	88773116	270758	1097.12	5.20	12	0.03	278.00	58660.00	330000	20250122	-7.58	107900	20240214	182.67	330000	-7.58	20250122	278000	9.71	20250106	330000	-7.58	20250122	107900	182.67	20240214	0.25	N	329180	5000	4438 억		9635736	N	N	1223	N	00	N
114	20250210	161109	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	301000	-10000	5	-3.22	145428281500	464293	123.13	312500	325500	300000	404000	218000	311000	313266.23	10.87	0	-11197	328666	319832	309166	300332	289666	324250	304750	4439	93000	5000	236360	500	1	88773116	267207	1082.73	5.13	12	0.52	278.00	58660.00	330000	20250122	-8.79	107900	20240214	178.96	330000	-8.79	20250122	278000	8.27	20250106	330000	-8.79	20250122	107900	178.96	20240214	0.25	N	329180	5000	4438 억		9650440	N	N	1221	N	00	N
115	20250210	151110	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	300500	-10500	5	-3.38	137249324000	437114	115.92	312500	325500	300000	404000	218000	311000	313992.32	10.87	0	-13488	328666	319832	309166	300332	289666	324250	304750	4439	93000	5000	236360	500	1	88773116	266763	1080.94	5.12	12	0.49	278.00	58660.00	330000	20250122	-8.94	107900	20240214	178.50	330000	-8.94	20250122	278000	8.09	20250106	330000	-8.94	20250122	107900	178.50	20240214	0.25	N	329180	5000	4438 억		9650440	N	N	1081	N	00	N
116	20250210	141109	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	309500	-1500	5	-0.48	109046805000	344381	91.33	312500	325500	308500	404000	218000	311000	316651.94	10.87	0	-2330	328666	319832	309166	300332	289666	324250	304750	4439	93000	5000	236360	500	1	88773116	274753	1113.31	5.28	12	0.39	278.00	58660.00	330000	20250122	-6.21	107900	20240214	186.84	330000	-6.21	20250122	278000	11.33	20250106	330000	-6.21	20250122	107900	186.84	20240214	0.25	N	329180	5000	4438 억		9650440	N	N	1081	N	00	N
117	20250210	131112	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	311500	500	2	0.16	99232581500	312762	82.95	312500	325500	308500	404000	218000	311000	317285.75	10.87	0	7270	328666	319832	309166	300332	289666	324250	304750	4439	93000	5000	236360	500	1	88773116	276528	1120.50	5.31	12	0.35	278.00	58660.00	330000	20250122	-5.61	107900	20240214	188.69	330000	-5.61	20250122	278000	12.05	20250106	330000	-5.61	20250122	107900	188.69	20240214	0.25	N	329180	5000	4438 억		9650440	N	N	1081	N	00	N
118	20250210	121106	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	311000	0	3	0.00	93422462000	294096	78.00	312500	325500	308500	404000	218000	311000	317668.21	10.87	0	10513	328666	319832	309166	300332	289666	324250	304750	4439	93000	5000	236360	500	1	88773116	276084	1118.71	5.30	12	0.33	278.00	58660.00	330000	20250122	-5.76	107900	20240214	188.23	330000	-5.76	20250122	278000	11.87	20250106	330000	-5.76	20250122	107900	188.23	20240214	0.25	N	329180	5000	4438 억		9650440	N	N	1081	N	00	N
119	20250210	111102	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	309500	-1500	5	-0.48	84757986000	266254	70.61	312500	325500	308500	404000	218000	311000	318345.36	10.87	0	15808	328666	319832	309166	300332	289666	324250	304750	4439	93000	5000	236360	500	1	88773116	274753	1113.31	5.28	12	0.30	278.00	58660.00	330000	20250122	-6.21	107900	20240214	186.84	330000	-6.21	20250122	278000	11.33	20250106	330000	-6.21	20250122	107900	186.84	20240214	0.25	N	329180	5000	4438 억		9650440	N	N	1081	N	00	N
120	20250210	101102	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	317000	6000	2	1.93	60754297000	189422	50.24	312500	325500	312500	404000	218000	311000	320754.38	10.87	0	37018	328666	319832	309166	300332	289666	324250	304750	4439	93000	5000	236360	500	1	88773116	281411	1140.29	5.40	12	0.21	278.00	58660.00	330000	20250122	-3.94	107900	20240214	193.79	330000	-3.94	20250122	278000	14.03	20250106	330000	-3.94	20250122	107900	193.79	20240214	0.25	N	329180	5000	4438 억		9650440	N	N	1081	N	00	N
121	20250210	091100	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	320000	9000	2	2.89	15654909500	49225	13.05	312500	321500	312500	404000	218000	311000	318081.28	10.87	0	11407	328666	319832	309166	300332	289666	324250	304750	4439	93000	5000	236360	500	1	88773116	284074	1151.08	5.46	12	0.06	278.00	58660.00	330000	20250122	-3.03	107900	20240214	196.57	330000	-3.03	20250122	278000	15.11	20250106	330000	-3.03	20250122	107900	196.57	20240214	0.25	N	329180	5000	4438 억		9650440	N	N	1081	N	00	N
122	20250207	161049	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	311000	8000	2	2.64	116522338500	374768	71.73	305500	318000	298500	393500	212500	303000	310918.83	10.81	0	53439	331000	317000	307500	293500	284000	312250	288750	4439	90500	5000	230280	500	1	88773116	276084	1118.71	5.30	12	0.42	278.00	58660.00	330000	20250122	-5.76	107900	20240214	188.23	330000	-5.76	20250122	278000	11.87	20250106	330000	-5.76	20250122	107900	188.23	20240214	0.22	N	329180	5000	4438 억		9596312	N	N	1081	N	00	N
123	20250207	151051	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	310500	7500	2	2.48	113140791500	363892	69.65	305500	318000	298500	393500	212500	303000	310919.08	10.81	0	52082	331000	317000	307500	293500	284000	312250	288750	4439	90500	5000	230280	500	1	88773116	275641	1116.91	5.29	12	0.41	278.00	58660.00	330000	20250122	-5.91	107900	20240214	187.77	330000	-5.91	20250122	278000	11.69	20250106	330000	-5.91	20250122	107900	187.77	20240214	0.22	N	329180	5000	4438 억		9596312	N	N	4131	N	00	N
124	20250207	141051	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	312000	9000	2	2.97	102430436500	329489	63.06	305500	318000	298500	393500	212500	303000	310877.18	10.81	0	49225	331000	317000	307500	293500	284000	312250	288750	4439	90500	5000	230280	500	1	88773116	276972	1122.30	5.32	12	0.37	278.00	58660.00	330000	20250122	-5.45	107900	20240214	189.16	330000	-5.45	20250122	278000	12.23	20250106	330000	-5.45	20250122	107900	189.16	20240214	0.22	N	329180	5000	4438 억		9596312	N	N	4131	N	00	N
125	20250207	131049	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	314000	11000	2	3.63	90423745000	291181	55.73	305500	318000	298500	393500	212500	303000	310541.93	10.81	0	48635	331000	317000	307500	293500	284000	312250	288750	4439	90500	5000	230280	500	1	88773116	278748	1129.50	5.35	12	0.33	278.00	58660.00	330000	20250122	-4.85	107900	20240214	191.01	330000	-4.85	20250122	278000	12.95	20250106	330000	-4.85	20250122	107900	191.01	20240214	0.22	N	329180	5000	4438 억		9596312	N	N	4131	N	00	N
126	20250207	121047	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	318000	15000	2	4.95	81375278000	262488	50.24	305500	318000	298500	393500	212500	303000	310015.82	10.81	0	45207	331000	317000	307500	293500	284000	312250	288750	4439	90500	5000	230280	500	1	88773116	282299	1143.88	5.42	12	0.30	278.00	58660.00	330000	20250122	-3.64	107900	20240214	194.72	330000	-3.64	20250122	278000	14.39	20250106	330000	-3.64	20250122	107900	194.72	20240214	0.22	N	329180	5000	4438 억		9596312	N	N	4131	N	00	N
127	20250207	111045	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	314500	11500	2	3.80	63455912000	205823	39.39	305500	316500	298500	393500	212500	303000	308303.88	10.81	0	23940	331000	317000	307500	293500	284000	312250	288750	4439	90500	5000	230280	500	1	88773116	279191	1131.29	5.36	12	0.23	278.00	58660.00	330000	20250122	-4.70	107900	20240214	191.47	330000	-4.70	20250122	278000	13.13	20250106	330000	-4.70	20250122	107900	191.47	20240214	0.22	N	329180	5000	4438 억		9596312	N	N	4131	N	00	N
128	20250207	101050	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	309000	6000	2	1.98	36565625500	119789	22.93	305500	310000	298500	393500	212500	303000	305250.69	10.81	0	-2879	331000	317000	307500	293500	284000	312250	288750	4439	90500	5000	230280	500	1	88773116	274309	1111.51	5.27	12	0.13	278.00	58660.00	330000	20250122	-6.36	107900	20240214	186.38	330000	-6.36	20250122	278000	11.15	20250106	330000	-6.36	20250122	107900	186.38	20240214	0.22	N	329180	5000	4438 억		9596312	N	N	4131	N	00	N
129	20250207	091056	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	301000	-2000	5	-0.66	10475888000	34688	6.64	305500	305500	298500	393500	212500	303000	302002.60	10.81	0	-9945	331000	317000	307500	293500	284000	312250	288750	4439	90500	5000	230280	500	1	88773116	267207	1082.73	5.13	12	0.04	278.00	58660.00	330000	20250122	-8.79	107900	20240214	178.96	330000	-8.79	20250122	278000	8.27	20250106	330000	-8.79	20250122	107900	178.96	20240214	0.22	N	329180	5000	4438 억		9596312	N	N	4131	N	00	N
130	20250206	161023	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	303000	-6500	5	-2.10	160391140000	519019	168.57	309500	321500	298000	402000	217000	309500	309050.92	10.76	0	12456	329500	319500	314000	304000	298500	316750	301250	4439	92500	5000	235220	500	1	88773116	268983	1089.93	5.17	12	0.58	278.00	58660.00	330000	20250122	-8.18	107900	20240214	180.82	330000	-8.18	20250122	278000	8.99	20250106	330000	-8.18	20250122	107900	180.82	20240214	0.23	N	329180	5000	4438 억		9556066	N	N	4131	N	00	N
131	20250206	151027	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	302000	-7500	5	-2.42	150381351000	485961	157.84	309500	321500	298000	402000	217000	309500	309451.47	10.76	0	17660	329500	319500	314000	304000	298500	316750	301250	4439	92500	5000	235220	500	1	88773116	268095	1086.33	5.15	12	0.55	278.00	58660.00	330000	20250122	-8.48	107900	20240214	179.89	330000	-8.48	20250122	278000	8.63	20250106	330000	-8.48	20250122	107900	179.89	20240214	0.23	N	329180	5000	4438 억		9556066	N	N	141	N	00	N
132	20250206	141027	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	315500	6000	2	1.94	90792758000	289541	94.04	309500	321500	302000	402000	217000	309500	313576.99	10.76	0	51475	329500	319500	314000	304000	298500	316750	301250	4439	92500	5000	235220	500	1	88773116	280079	1134.89	5.38	12	0.33	278.00	58660.00	330000	20250122	-4.39	107900	20240214	192.40	330000	-4.39	20250122	278000	13.49	20250106	330000	-4.39	20250122	107900	192.40	20240214	0.23	N	329180	5000	4438 억		9556066	N	N	141	N	00	N
133	20250206	131024	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	316000	6500	2	2.10	63844748500	204990	66.58	309500	317000	302000	402000	217000	309500	311454.48	10.76	0	31481	329500	319500	314000	304000	298500	316750	301250	4439	92500	5000	235220	500	1	88773116	280523	1136.69	5.39	12	0.23	278.00	58660.00	330000	20250122	-4.24	107900	20240214	192.86	330000	-4.24	20250122	278000	13.67	20250106	330000	-4.24	20250122	107900	192.86	20240214	0.23	N	329180	5000	4438 억		9556066	N	N	141	N	00	N
134	20250206	121021	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	315500	6000	2	1.94	54029507500	173940	56.49	309500	317000	302000	402000	217000	309500	310622.53	10.76	0	20328	329500	319500	314000	304000	298500	316750	301250	4439	92500	5000	235220	500	1	88773116	280079	1134.89	5.38	12	0.20	278.00	58660.00	330000	20250122	-4.39	107900	20240214	192.40	330000	-4.39	20250122	278000	13.49	20250106	330000	-4.39	20250122	107900	192.40	20240214	0.23	N	329180	5000	4438 억		9556066	N	N	141	N	00	N
135	20250206	111016	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	316000	6500	2	2.10	44552730500	143898	46.74	309500	317000	302000	402000	217000	309500	309613.39	10.76	0	13790	329500	319500	314000	304000	298500	316750	301250	4439	92500	5000	235220	500	1	88773116	280523	1136.69	5.39	12	0.16	278.00	58660.00	330000	20250122	-4.24	107900	20240214	192.86	330000	-4.24	20250122	278000	13.67	20250106	330000	-4.24	20250122	107900	192.86	20240214	0.23	N	329180	5000	4438 억		9556066	N	N	141	N	00	N
136	20250206	101017	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	310500	1000	2	0.32	23274299500	75963	24.67	309500	311000	302000	402000	217000	309500	306383.55	10.76	0	-3392	329500	319500	314000	304000	298500	316750	301250	4439	92500	5000	235220	500	1	88773116	275641	1116.91	5.29	12	0.09	278.00	58660.00	330000	20250122	-5.91	107900	20240214	187.77	330000	-5.91	20250122	278000	11.69	20250106	330000	-5.91	20250122	107900	187.77	20240214	0.23	N	329180	5000	4438 억		9556066	N	N	141	N	00	N
137	20250206	091029	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	306500	-3000	5	-0.97	10292397500	33725	10.95	309500	309500	302000	402000	217000	309500	305165.94	10.76	0	-2944	329500	319500	314000	304000	298500	316750	301250	4439	92500	5000	235220	500	1	88773116	272090	1102.52	5.23	12	0.04	278.00	58660.00	330000	20250122	-7.12	107900	20240214	184.06	330000	-7.12	20250122	278000	10.25	20250106	330000	-7.12	20250122	107900	184.06	20240214	0.23	N	329180	5000	4438 억		9556066	N	N	141	N	00	N
138	20250205	161012	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	309500	-11000	5	-3.43	94817810000	303231	102.08	324000	324000	308500	416500	224500	320500	312701.13	10.83	-1972	-80203	331166	325832	317166	311832	303166	328500	314500	4439	96000	5000	243580	500	1	88773116	274753	1113.31	5.28	12	0.34	278.00	58660.00	330000	20250122	-6.21	107900	20240214	186.84	330000	-6.21	20250122	278000	11.33	20250106	330000	-6.21	20250122	107900	186.84	20240214	0.24	N	329180	5000	4438 억		9615704	N	N	141	N	00	N
139	20250205	151016	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	310500	-10000	5	-3.12	88196163000	281858	94.89	324000	324000	308500	416500	224500	320500	312909.57	10.83	-1972	-79880	331166	325832	317166	311832	303166	328500	314500	4439	96000	5000	243580	500	1	88773116	275641	1116.91	5.29	12	0.32	278.00	58660.00	330000	20250122	-5.91	107900	20240214	187.77	330000	-5.91	20250122	278000	11.69	20250106	330000	-5.91	20250122	107900	187.77	20240214	0.24	N	329180	5000	4438 억		9615704	N	N	2591	N	00	N
140	20250205	141016	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	310000	-10500	5	-3.28	79267050000	253073	85.20	324000	324000	308500	416500	224500	320500	313217.75	10.83	-1972	-80238	331166	325832	317166	311832	303166	328500	314500	4439	96000	5000	243580	500	1	88773116	275197	1115.11	5.28	12	0.29	278.00	58660.00	330000	20250122	-6.06	107900	20240214	187.30	330000	-6.06	20250122	278000	11.51	20250106	330000	-6.06	20250122	107900	187.30	20240214	0.24	N	329180	5000	4438 억		9615704	N	N	2591	N	00	N
141	20250205	131012	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	309500	-11000	5	-3.43	73444294500	234259	78.86	324000	324000	308500	416500	224500	320500	313517.11	10.83	-1972	-78111	331166	325832	317166	311832	303166	328500	314500	4439	96000	5000	243580	500	1	88773116	274753	1113.31	5.28	12	0.26	278.00	58660.00	330000	20250122	-6.21	107900	20240214	186.84	330000	-6.21	20250122	278000	11.33	20250106	330000	-6.21	20250122	107900	186.84	20240214	0.24	N	329180	5000	4438 억		9615704	N	N	2591	N	00	N
142	20250205	121018	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	309000	-11500	5	-3.59	66352992000	211346	71.15	324000	324000	308500	416500	224500	320500	313953.93	10.83	-1972	-71875	331166	325832	317166	311832	303166	328500	314500	4439	96000	5000	243580	500	1	88773116	274309	1111.51	5.27	12	0.24	278.00	58660.00	330000	20250122	-6.36	107900	20240214	186.38	330000	-6.36	20250122	278000	11.15	20250106	330000	-6.36	20250122	107900	186.38	20240214	0.24	N	329180	5000	4438 억		9615704	N	N	2591	N	00	N
143	20250205	111011	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	311500	-9000	5	-2.81	57592864000	183070	61.63	324000	324000	308500	416500	224500	320500	314594.35	10.83	-1972	-61488	331166	325832	317166	311832	303166	328500	314500	4439	96000	5000	243580	500	1	88773116	276528	1120.50	5.31	12	0.21	278.00	58660.00	330000	20250122	-5.61	107900	20240214	188.69	330000	-5.61	20250122	278000	12.05	20250106	330000	-5.61	20250122	107900	188.69	20240214	0.24	N	329180	5000	4438 억		9615704	N	N	2591	N	00	N
144	20250205	101023	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	308500	-12000	5	-3.74	44732946500	141565	47.66	324000	324000	308500	416500	224500	320500	315988.33	10.83	-1972	-54654	331166	325832	317166	311832	303166	328500	314500	4439	96000	5000	243580	500	1	88773116	273865	1109.71	5.26	12	0.16	278.00	58660.00	330000	20250122	-6.52	107900	20240214	185.91	330000	-6.52	20250122	278000	10.97	20250106	330000	-6.52	20250122	107900	185.91	20240214	0.24	N	329180	5000	4438 억		9615704	N	N	2591	N	00	N
145	20250205	091030	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	319500	-1000	5	-0.31	8638845000	26925	9.06	324000	324000	318000	416500	224500	320500	320848.64	10.83	-1972	-7767	331166	325832	317166	311832	303166	328500	314500	4439	96000	5000	243580	500	1	88773116	283630	1149.28	5.45	12	0.03	278.00	58660.00	330000	20250122	-3.18	107900	20240214	196.11	330000	-3.18	20250122	278000	14.93	20250106	330000	-3.18	20250122	107900	196.11	20240214	0.24	N	329180	5000	4438 억		9615704	N	N	2591	N	00	N
146	20250204	160951	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	320500	9000	2	2.89	93360581500	295368	105.82	314000	322500	308500	404500	218500	311500	316076.15	10.77	0	38144	323166	317332	310666	304832	298166	320250	307750	4439	93000	5000	236740	500	1	88773116	284518	1152.88	5.46	12	0.33	278.00	58660.00	330000	20250122	-2.88	107900	20240214	197.03	330000	-2.88	20250122	278000	15.29	20250106	330000	-2.88	20250122	107900	197.03	20240214	0.25	N	329180	5000	4438 억		9558849	N	N	2591	N	00	N
147	20250204	151004	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	320000	8500	2	2.73	85710380000	271491	97.27	314000	322500	308500	404500	218500	311500	315702.49	10.77	0	39476	323166	317332	310666	304832	298166	320250	307750	4439	93000	5000	236740	500	1	88773116	284074	1151.08	5.46	12	0.31	278.00	58660.00	330000	20250122	-3.03	107900	20240214	196.57	330000	-3.03	20250122	278000	15.11	20250106	330000	-3.03	20250122	107900	196.57	20240214	0.25	N	329180	5000	4438 억		9558849	N	N	3784	N	00	N
148	20250204	141002	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	316500	5000	2	1.61	61037662500	194380	69.64	314000	318500	308500	404500	218500	311500	314012.06	10.77	0	24750	323166	317332	310666	304832	298166	320250	307750	4439	93000	5000	236740	500	1	88773116	280967	1138.49	5.40	12	0.22	278.00	58660.00	330000	20250122	-4.09	107900	20240214	193.33	330000	-4.09	20250122	278000	13.85	20250106	330000	-4.09	20250122	107900	193.33	20240214	0.25	N	329180	5000	4438 억		9558849	N	N	3784	N	00	N
149	20250204	131006	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	317500	6000	2	1.93	51844518500	165437	59.27	314000	317500	308500	404500	218500	311500	313379.23	10.77	0	16421	323166	317332	310666	304832	298166	320250	307750	4439	93000	5000	236740	500	1	88773116	281855	1142.09	5.41	12	0.19	278.00	58660.00	330000	20250122	-3.79	107900	20240214	194.25	330000	-3.79	20250122	278000	14.21	20250106	330000	-3.79	20250122	107900	194.25	20240214	0.25	N	329180	5000	4438 억		9558849	N	N	3784	N	00	N
150	20250204	121016	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	315500	4000	2	1.28	44203882500	141255	50.61	314000	316500	308500	404500	218500	311500	312936.77	10.77	0	4547	323166	317332	310666	304832	298166	320250	307750	4439	93000	5000	236740	500	1	88773116	280079	1134.89	5.38	12	0.16	278.00	58660.00	330000	20250122	-4.39	107900	20240214	192.40	330000	-4.39	20250122	278000	13.49	20250106	330000	-4.39	20250122	107900	192.40	20240214	0.25	N	329180	5000	4438 억		9558849	N	N	3784	N	00	N
151	20250204	110957	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	316500	5000	2	1.61	40280912500	128834	46.16	314000	316500	308500	404500	218500	311500	312657.48	10.77	0	3732	323166	317332	310666	304832	298166	320250	307750	4439	93000	5000	236740	500	1	88773116	280967	1138.49	5.40	12	0.15	278.00	58660.00	330000	20250122	-4.09	107900	20240214	193.33	330000	-4.09	20250122	278000	13.85	20250106	330000	-4.09	20250122	107900	193.33	20240214	0.25	N	329180	5000	4438 억		9558849	N	N	3784	N	00	N
152	20250204	101001	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	313500	2000	2	0.64	26146797000	83937	30.07	314000	315000	308500	404500	218500	311500	311505.02	10.77	0	-8232	323166	317332	310666	304832	298166	320250	307750	4439	93000	5000	236740	500	1	88773116	278304	1127.70	5.34	12	0.09	278.00	58660.00	330000	20250122	-5.00	107900	20240214	190.55	330000	-5.00	20250122	278000	12.77	20250106	330000	-5.00	20250122	107900	190.55	20240214	0.25	N	329180	5000	4438 억		9558849	N	N	3784	N	00	N
153	20250204	091001	55	20.00	KOSPI200		운송장비·부품	N	N	N	Y	40	Y	309500	-2000	5	-0.64	10897771000	34971	12.53	314000	315000	308500	404500	218500	311500	311623.09	10.77	0	-7044	323166	317332	310666	304832	298166	320250	307750	4439	93000	5000	236740	500	1	88773116	274753	1113.31	5.28	12	0.04	278.00	58660.00	330000	20250122	-6.21	107900	20240214	186.84	330000	-6.21	20250122	278000	11.33	20250106	330000	-6.21	20250122	107900	186.84	20240214	0.25	N	329180	5000	4438 억		9558849	N	N	3784	N	00	N