KissMeData/329180/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

49 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	marketWarningCode	shortOverheated
2	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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

49 KiB Raw Blame History

49 KiB

Raw Blame History