KissMeData/033250/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160433	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1258	-19	5	-1.49	493174854	394291	129.41	1277	1277	1240	1660	894	1277	1250.79	2.93	57367	1331	1304	1287	1260	1243	1295	1251	160	383	500	910	1	1	32000000	403	12.21	1.21	12	1.23	103.00	1039.00	1806	20240617	-30.34	1054	20241230	19.35	1390	-9.50	20250219	1115	12.83	20250102	1806	-30.34	20240617	1054	19.35	20241230	2.20	N	033250	500	160 억	938749	N	N	0	N	N
3	20250228	150435	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1258	-19	5	-1.49	485557000	388226	127.42	1277	1277	1240	1660	894	1277	1250.71	2.93	57764	1331	1304	1287	1260	1243	1295	1251	160	383	500	910	1	1	32000000	403	12.21	1.21	12	1.21	103.00	1039.00	1806	20240617	-30.34	1054	20241230	19.35	1390	-9.50	20250219	1115	12.83	20250102	1806	-30.34	20240617	1054	19.35	20241230	2.20	N	033250	500	160 억	938749	N	N	0	N	N
4	20250228	140437	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1245	-32	5	-2.51	442148950	353404	115.99	1277	1277	1240	1660	894	1277	1251.11	2.93	56282	1331	1304	1287	1260	1243	1295	1251	160	383	500	910	1	1	32000000	398	12.09	1.20	12	1.10	103.00	1039.00	1806	20240617	-31.06	1054	20241230	18.12	1390	-10.43	20250219	1115	11.66	20250102	1806	-31.06	20240617	1054	18.12	20241230	2.20	N	033250	500	160 억	938749	N	N	0	N	N
5	20250228	130435	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1246	-31	5	-2.43	363861303	290536	95.36	1277	1277	1240	1660	894	1277	1252.38	2.93	44430	1331	1304	1287	1260	1243	1295	1251	160	383	500	910	1	1	32000000	399	12.10	1.20	12	0.91	103.00	1039.00	1806	20240617	-31.01	1054	20241230	18.22	1390	-10.36	20250219	1115	11.75	20250102	1806	-31.01	20240617	1054	18.22	20241230	2.20	N	033250	500	160 억	938749	N	N	0	N	N
6	20250228	120433	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1268	-9	5	-0.70	261405217	208258	68.35	1277	1277	1245	1660	894	1277	1255.20	2.93	26962	1331	1304	1287	1260	1243	1295	1251	160	383	500	910	1	1	32000000	406	12.31	1.22	12	0.65	103.00	1039.00	1806	20240617	-29.79	1054	20241230	20.30	1390	-8.78	20250219	1115	13.72	20250102	1806	-29.79	20240617	1054	20.30	20241230	2.20	N	033250	500	160 억	938749	N	N	0	N	N
7	20250228	110433	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1266	-11	5	-0.86	197728161	157570	51.72	1277	1277	1245	1660	894	1277	1254.86	2.93	27075	1331	1304	1287	1260	1243	1295	1251	160	383	500	910	1	1	32000000	405	12.29	1.22	12	0.49	103.00	1039.00	1806	20240617	-29.90	1054	20241230	20.11	1390	-8.92	20250219	1115	13.54	20250102	1806	-29.90	20240617	1054	20.11	20241230	2.20	N	033250	500	160 억	938749	N	N	0	N	N
8	20250228	100433	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1258	-19	5	-1.49	159528852	127155	41.73	1277	1277	1245	1660	894	1277	1254.60	2.93	11240	1331	1304	1287	1260	1243	1295	1251	160	383	500	910	1	1	32000000	403	12.21	1.21	12	0.40	103.00	1039.00	1806	20240617	-30.34	1054	20241230	19.35	1390	-9.50	20250219	1115	12.83	20250102	1806	-30.34	20240617	1054	19.35	20241230	2.20	N	033250	500	160 억	938749	N	N	0	N	N
9	20250228	090434	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1256	-21	5	-1.64	5404971	4281	1.41	1277	1277	1255	1660	894	1277	1262.55	2.93	-149	1331	1304	1287	1260	1243	1295	1251	160	383	500	910	1	1	32000000	402	12.19	1.21	12	0.01	103.00	1039.00	1806	20240617	-30.45	1054	20241230	19.17	1390	-9.64	20250219	1115	12.65	20250102	1806	-30.45	20240617	1054	19.17	20241230	2.20	N	033250	500	160 억	938749	N	N	0	N	N
10	20250227	160432	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1277	-16	5	-1.24	388391976	303138	70.72	1282	1314	1270	1680	906	1293	1281.24	2.79	45093	1359	1325	1296	1262	1233	1311	1248	160	387	500	930	1	1	32000000	409	12.40	1.23	12	0.95	103.00	1039.00	1806	20240617	-29.29	1054	20241230	21.16	1390	-8.13	20250219	1115	14.53	20250102	1806	-29.29	20240617	1054	21.16	20241230	2.08	N	033250	500	160 억	893677	N	N	20	N	N
11	20250227	150429	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1289	-4	5	-0.31	358149524	279524	65.21	1282	1314	1270	1680	906	1293	1281.28	2.79	56612	1359	1325	1296	1262	1233	1311	1248	160	387	500	930	1	1	32000000	412	12.51	1.24	12	0.87	103.00	1039.00	1806	20240617	-28.63	1054	20241230	22.30	1390	-7.27	20250219	1115	15.61	20250102	1806	-28.63	20240617	1054	22.30	20241230	2.08	N	033250	500	160 억	893677	N	N	20	N	N
12	20250227	140432	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1291	-2	5	-0.15	353245278	275718	64.32	1282	1314	1270	1680	906	1293	1281.18	2.79	57666	1359	1325	1296	1262	1233	1311	1248	160	387	500	930	1	1	32000000	413	12.53	1.24	12	0.86	103.00	1039.00	1806	20240617	-28.52	1054	20241230	22.49	1390	-7.12	20250219	1115	15.78	20250102	1806	-28.52	20240617	1054	22.49	20241230	2.08	N	033250	500	160 억	893677	N	N	20	N	N
13	20250227	130430	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1295	2	2	0.15	323794349	252894	59.00	1282	1314	1270	1680	906	1293	1280.36	2.79	67119	1359	1325	1296	1262	1233	1311	1248	160	387	500	930	1	1	32000000	414	12.57	1.25	12	0.79	103.00	1039.00	1806	20240617	-28.29	1054	20241230	22.87	1390	-6.83	20250219	1115	16.14	20250102	1806	-28.29	20240617	1054	22.87	20241230	2.08	N	033250	500	160 억	893677	N	N	20	N	N
14	20250227	120429	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1282	-11	5	-0.85	267697971	209462	48.87	1282	1300	1270	1680	906	1293	1278.03	2.79	54543	1359	1325	1296	1262	1233	1311	1248	160	387	500	930	1	1	32000000	410	12.45	1.23	12	0.65	103.00	1039.00	1806	20240617	-29.01	1054	20241230	21.63	1390	-7.77	20250219	1115	14.98	20250102	1806	-29.01	20240617	1054	21.63	20241230	2.08	N	033250	500	160 억	893677	N	N	20	N	N
15	20250227	110433	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1273	-20	5	-1.55	182885109	143127	33.39	1282	1300	1270	1680	906	1293	1277.78	2.79	20230	1359	1325	1296	1262	1233	1311	1248	160	387	500	930	1	1	32000000	407	12.36	1.23	12	0.45	103.00	1039.00	1806	20240617	-29.51	1054	20241230	20.78	1390	-8.42	20250219	1115	14.17	20250102	1806	-29.51	20240617	1054	20.78	20241230	2.08	N	033250	500	160 억	893677	N	N	20	N	N
16	20250227	100445	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1280	-13	5	-1.01	100968490	79100	18.45	1282	1300	1270	1680	906	1293	1276.47	2.79	23877	1359	1325	1296	1262	1233	1311	1248	160	387	500	930	1	1	32000000	410	12.43	1.23	12	0.25	103.00	1039.00	1806	20240617	-29.13	1054	20241230	21.44	1390	-7.91	20250219	1115	14.80	20250102	1806	-29.13	20240617	1054	21.44	20241230	2.08	N	033250	500	160 억	893677	N	N	20	N	N
17	20250227	090443	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1299	6	2	0.46	3853160	2990	0.70	1282	1299	1282	1680	906	1293	1288.68	2.79	4	1359	1325	1296	1262	1233	1311	1248	160	387	500	930	1	1	32000000	416	12.61	1.25	12	0.01	103.00	1039.00	1806	20240617	-28.07	1054	20241230	23.24	1390	-6.55	20250219	1115	16.50	20250102	1806	-28.07	20240617	1054	23.24	20241230	2.08	N	033250	500	160 억	893677	N	N	20	N	N
18	20250226	160430	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1293	-27	5	-2.05	556385199	426809	123.54	1321	1330	1267	1716	924	1320	1303.59	2.76	11241	1389	1354	1333	1298	1277	1344	1288	160	396	500	950	1	1	32000000	414	12.55	1.24	12	1.33	103.00	1039.00	1806	20240617	-28.41	1054	20241230	22.68	1390	-6.98	20250219	1115	15.96	20250102	1806	-28.41	20240617	1054	22.68	20241230	2.23	N	033250	500	160 억	882436	N	N	20	N	N
19	20250226	150431	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1292	-28	5	-2.12	544849869	417898	120.96	1321	1330	1267	1716	924	1320	1303.79	2.76	8865	1389	1354	1333	1298	1277	1344	1288	160	396	500	950	1	1	32000000	413	12.54	1.24	12	1.31	103.00	1039.00	1806	20240617	-28.46	1054	20241230	22.58	1390	-7.05	20250219	1115	15.87	20250102	1806	-28.46	20240617	1054	22.58	20241230	2.23	N	033250	500	160 억	882436	N	N	9	N	N
20	20250226	140431	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1286	-34	5	-2.58	469972618	359343	104.01	1321	1330	1278	1716	924	1320	1307.87	2.76	-10094	1389	1354	1333	1298	1277	1344	1288	160	396	500	950	1	1	32000000	412	12.49	1.24	12	1.12	103.00	1039.00	1806	20240617	-28.79	1054	20241230	22.01	1390	-7.48	20250219	1115	15.34	20250102	1806	-28.79	20240617	1054	22.01	20241230	2.23	N	033250	500	160 억	882436	N	N	9	N	N
21	20250226	130430	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1311	-9	5	-0.68	294950032	223659	64.74	1321	1330	1305	1716	924	1320	1318.75	2.76	6687	1389	1354	1333	1298	1277	1344	1288	160	396	500	950	1	1	32000000	420	12.73	1.26	12	0.70	103.00	1039.00	1806	20240617	-27.41	1054	20241230	24.38	1390	-5.68	20250219	1115	17.58	20250102	1806	-27.41	20240617	1054	24.38	20241230	2.23	N	033250	500	160 억	882436	N	N	9	N	N
22	20250226	120430	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1321	1	2	0.08	251096202	190148	55.04	1321	1330	1310	1716	924	1320	1320.53	2.76	1575	1389	1354	1333	1298	1277	1344	1288	160	396	500	950	1	1	32000000	423	12.83	1.27	12	0.59	103.00	1039.00	1806	20240617	-26.85	1054	20241230	25.33	1390	-4.96	20250219	1115	18.48	20250102	1806	-26.85	20240617	1054	25.33	20241230	2.23	N	033250	500	160 억	882436	N	N	9	N	N
23	20250226	110430	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1320	0	3	0.00	215466988	163131	47.22	1321	1330	1310	1716	924	1320	1320.82	2.76	950	1389	1354	1333	1298	1277	1344	1288	160	396	500	950	1	1	32000000	422	12.82	1.27	12	0.51	103.00	1039.00	1806	20240617	-26.91	1054	20241230	25.24	1390	-5.04	20250219	1115	18.39	20250102	1806	-26.91	20240617	1054	25.24	20241230	2.23	N	033250	500	160 억	882436	N	N	9	N	N
24	20250226	100429	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1329	9	2	0.68	159684451	120767	34.95	1321	1330	1310	1716	924	1320	1322.25	2.76	-752	1389	1354	1333	1298	1277	1344	1288	160	396	500	950	1	1	32000000	425	12.90	1.28	12	0.38	103.00	1039.00	1806	20240617	-26.41	1054	20241230	26.09	1390	-4.39	20250219	1115	19.19	20250102	1806	-26.41	20240617	1054	26.09	20241230	2.23	N	033250	500	160 억	882436	N	N	9	N	N
25	20250226	090433	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1320	0	3	0.00	10043659	7599	2.20	1321	1329	1320	1716	924	1320	1321.71	2.76	-5597	1389	1354	1333	1298	1277	1344	1288	160	396	500	950	1	1	32000000	422	12.82	1.27	12	0.02	103.00	1039.00	1806	20240617	-26.91	1054	20241230	25.24	1390	-5.04	20250219	1115	18.39	20250102	1806	-26.91	20240617	1054	25.24	20241230	2.23	N	033250	500	160 억	882436	N	N	9	N	N
26	20250225	160427	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1320	-30	5	-2.22	460509360	345418	65.55	1368	1368	1312	1755	945	1350	1333.15	3.04	-94851	1416	1383	1334	1301	1252	1399	1317	160	405	500	970	1	1	32000000	422	12.82	1.27	12	1.08	103.00	1039.00	1806	20240617	-26.91	1054	20241230	25.24	1390	-5.04	20250219	1115	18.39	20250102	1806	-26.91	20240617	1054	25.24	20241230	2.11	N	033250	500	160 억	972421	N	N	9	N	N
27	20250225	150428	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1323	-27	5	-2.00	435771921	326704	61.99	1368	1368	1312	1755	945	1350	1333.79	3.04	-89639	1416	1383	1334	1301	1252	1399	1317	160	405	500	970	1	1	32000000	423	12.84	1.27	12	1.02	103.00	1039.00	1806	20240617	-26.74	1054	20241230	25.52	1390	-4.82	20250219	1115	18.65	20250102	1806	-26.74	20240617	1054	25.52	20241230	2.11	N	033250	500	160 억	972421	N	N	4	N	N
28	20250225	140427	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1318	-32	5	-2.37	400290060	299745	56.88	1368	1368	1312	1755	945	1350	1335.39	3.04	-84211	1416	1383	1334	1301	1252	1399	1317	160	405	500	970	1	1	32000000	422	12.80	1.27	12	0.94	103.00	1039.00	1806	20240617	-27.02	1054	20241230	25.05	1390	-5.18	20250219	1115	18.21	20250102	1806	-27.02	20240617	1054	25.05	20241230	2.11	N	033250	500	160 억	972421	N	N	4	N	N
29	20250225	130429	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1335	-15	5	-1.11	307833166	229730	43.59	1368	1368	1327	1755	945	1350	1339.93	3.04	-38006	1416	1383	1334	1301	1252	1399	1317	160	405	500	970	1	1	32000000	427	12.96	1.28	12	0.72	103.00	1039.00	1806	20240617	-26.08	1054	20241230	26.66	1390	-3.96	20250219	1115	19.73	20250102	1806	-26.08	20240617	1054	26.66	20241230	2.11	N	033250	500	160 억	972421	N	N	4	N	N
30	20250225	120426	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1339	-11	5	-0.81	261847268	195233	37.05	1368	1368	1327	1755	945	1350	1341.16	3.04	-37208	1416	1383	1334	1301	1252	1399	1317	160	405	500	970	1	1	32000000	428	13.00	1.29	12	0.61	103.00	1039.00	1806	20240617	-25.86	1054	20241230	27.04	1390	-3.67	20250219	1115	20.09	20250102	1806	-25.86	20240617	1054	27.04	20241230	2.11	N	033250	500	160 억	972421	N	N	4	N	N
31	20250225	110427	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1340	-10	5	-0.74	225081748	167701	31.82	1368	1368	1331	1755	945	1350	1342.11	3.04	-26852	1416	1383	1334	1301	1252	1399	1317	160	405	500	970	1	1	32000000	429	13.01	1.29	12	0.52	103.00	1039.00	1806	20240617	-25.80	1054	20241230	27.13	1390	-3.60	20250219	1115	20.18	20250102	1806	-25.80	20240617	1054	27.13	20241230	2.11	N	033250	500	160 억	972421	N	N	4	N	N
32	20250225	100426	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1347	-3	5	-0.22	143224891	106674	20.24	1368	1368	1331	1755	945	1350	1342.57	3.04	-29687	1416	1383	1334	1301	1252	1399	1317	160	405	500	970	1	1	32000000	431	13.08	1.30	12	0.33	103.00	1039.00	1806	20240617	-25.42	1054	20241230	27.80	1390	-3.09	20250219	1115	20.81	20250102	1806	-25.42	20240617	1054	27.80	20241230	2.11	N	033250	500	160 억	972421	N	N	4	N	N
33	20250225	090429	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1341	-9	5	-0.67	43748549	32436	6.16	1368	1368	1336	1755	945	1350	1348.73	3.04	-8636	1416	1383	1334	1301	1252	1399	1317	160	405	500	970	1	1	32000000	429	13.02	1.29	12	0.10	103.00	1039.00	1806	20240617	-25.75	1054	20241230	27.23	1390	-3.53	20250219	1115	20.27	20250102	1806	-25.75	20240617	1054	27.23	20241230	2.11	N	033250	500	160 억	972421	N	N	4	N	N
34	20250224	160424	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1350	47	2	3.61	697816064	522926	173.44	1291	1367	1285	1693	913	1303	1334.44	2.63	131646	1347	1325	1313	1291	1279	1319	1285	160	390	500	930	1	1	32000000	432	13.11	1.30	12	1.63	103.00	1039.00	1806	20240617	-25.25	1054	20241230	28.08	1390	-2.88	20250219	1115	21.08	20250102	1806	-25.25	20240617	1054	28.08	20241230	1.94	N	033250	500	160 억	840775	N	N	4	N	N
35	20250224	150424	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1349	46	2	3.53	667222482	500284	165.93	1291	1367	1285	1693	913	1303	1333.69	2.63	133168	1347	1325	1313	1291	1279	1319	1285	160	390	500	930	1	1	32000000	432	13.10	1.30	12	1.56	103.00	1039.00	1806	20240617	-25.30	1054	20241230	27.99	1390	-2.95	20250219	1115	20.99	20250102	1806	-25.30	20240617	1054	27.99	20241230	1.94	N	033250	500	160 억	840775	N	N	14	N	N
36	20250224	140424	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1355	52	2	3.99	606448792	455192	150.97	1291	1367	1285	1693	913	1303	1332.29	2.63	125570	1347	1325	1313	1291	1279	1319	1285	160	390	500	930	1	1	32000000	434	13.16	1.30	12	1.42	103.00	1039.00	1806	20240617	-24.97	1054	20241230	28.56	1390	-2.52	20250219	1115	21.52	20250102	1806	-24.97	20240617	1054	28.56	20241230	1.94	N	033250	500	160 억	840775	N	N	14	N	N
37	20250224	130424	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1334	31	2	2.38	266548168	202998	67.33	1291	1335	1285	1693	913	1303	1313.06	2.63	54752	1347	1325	1313	1291	1279	1319	1285	160	390	500	930	1	1	32000000	427	12.95	1.28	12	0.63	103.00	1039.00	1806	20240617	-26.14	1054	20241230	26.57	1390	-4.03	20250219	1115	19.64	20250102	1806	-26.14	20240617	1054	26.57	20241230	1.94	N	033250	500	160 억	840775	N	N	14	N	N
38	20250224	120423	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1322	19	2	1.46	215222521	164399	54.53	1291	1322	1285	1693	913	1303	1309.15	2.63	45538	1347	1325	1313	1291	1279	1319	1285	160	390	500	930	1	1	32000000	423	12.83	1.27	12	0.51	103.00	1039.00	1806	20240617	-26.80	1054	20241230	25.43	1390	-4.89	20250219	1115	18.57	20250102	1806	-26.80	20240617	1054	25.43	20241230	1.94	N	033250	500	160 억	840775	N	N	14	N	N
39	20250224	110422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1314	11	2	0.84	168732079	129120	42.82	1291	1321	1285	1693	913	1303	1306.78	2.63	26332	1347	1325	1313	1291	1279	1319	1285	160	390	500	930	1	1	32000000	420	12.76	1.26	12	0.40	103.00	1039.00	1806	20240617	-27.24	1054	20241230	24.67	1390	-5.47	20250219	1115	17.85	20250102	1806	-27.24	20240617	1054	24.67	20241230	1.94	N	033250	500	160 억	840775	N	N	14	N	N
40	20250224	100422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1306	3	2	0.23	84074379	64655	21.44	1291	1313	1285	1693	913	1303	1300.35	2.63	11013	1347	1325	1313	1291	1279	1319	1285	160	390	500	930	1	1	32000000	418	12.68	1.26	12	0.20	103.00	1039.00	1806	20240617	-27.69	1054	20241230	23.91	1390	-6.04	20250219	1115	17.13	20250102	1806	-27.69	20240617	1054	23.91	20241230	1.94	N	033250	500	160 억	840775	N	N	14	N	N
41	20250224	090425	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1294	-9	5	-0.69	6790829	5260	1.74	1291	1294	1289	1693	913	1303	1291.03	2.63	-1841	1347	1325	1313	1291	1279	1319	1285	160	390	500	930	1	1	32000000	414	12.56	1.25	12	0.02	103.00	1039.00	1806	20240617	-28.35	1054	20241230	22.77	1390	-6.91	20250219	1115	16.05	20250102	1806	-28.35	20240617	1054	22.77	20241230	1.94	N	033250	500	160 억	840775	N	N	14	N	N
42	20250221	160422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1303	-22	5	-1.66	393321563	299183	58.49	1315	1335	1301	1722	928	1325	1314.69	2.68	-16846	1396	1360	1330	1294	1264	1345	1279	160	397	500	950	1	1	32000000	417	12.65	1.25	12	0.93	103.00	1039.00	1806	20240617	-27.85	1054	20241230	23.62	1390	-6.26	20250219	1115	16.86	20250102	1806	-27.85	20240617	1054	23.62	20241230	2.18	N	033250	500	160 억	857620	N	N	14	N	N
43	20250221	150424	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1306	-19	5	-1.43	357527684	271734	53.12	1315	1335	1304	1722	928	1325	1315.73	2.68	-22871	1396	1360	1330	1294	1264	1345	1279	160	397	500	950	1	1	32000000	418	12.68	1.26	12	0.85	103.00	1039.00	1806	20240617	-27.69	1054	20241230	23.91	1390	-6.04	20250219	1115	17.13	20250102	1806	-27.69	20240617	1054	23.91	20241230	2.18	N	033250	500	160 억	857620	N	N	39	N	N
44	20250221	140422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1313	-12	5	-0.91	291395217	221167	43.24	1315	1335	1307	1722	928	1325	1317.53	2.68	-20777	1396	1360	1330	1294	1264	1345	1279	160	397	500	950	1	1	32000000	420	12.75	1.26	12	0.69	103.00	1039.00	1806	20240617	-27.30	1054	20241230	24.57	1390	-5.54	20250219	1115	17.76	20250102	1806	-27.30	20240617	1054	24.57	20241230	2.18	N	033250	500	160 억	857620	N	N	39	N	N
45	20250221	130422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1319	-6	5	-0.45	229632788	174043	34.02	1315	1335	1310	1722	928	1325	1319.40	2.68	-14439	1396	1360	1330	1294	1264	1345	1279	160	397	500	950	1	1	32000000	422	12.81	1.27	12	0.54	103.00	1039.00	1806	20240617	-26.97	1054	20241230	25.14	1390	-5.11	20250219	1115	18.30	20250102	1806	-26.97	20240617	1054	25.14	20241230	2.18	N	033250	500	160 억	857620	N	N	39	N	N
46	20250221	120423	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1316	-9	5	-0.68	213333475	161660	31.60	1315	1335	1310	1722	928	1325	1319.64	2.68	-15105	1396	1360	1330	1294	1264	1345	1279	160	397	500	950	1	1	32000000	421	12.78	1.27	12	0.51	103.00	1039.00	1806	20240617	-27.13	1054	20241230	24.86	1390	-5.32	20250219	1115	18.03	20250102	1806	-27.13	20240617	1054	24.86	20241230	2.18	N	033250	500	160 억	857620	N	N	39	N	N
47	20250221	110421	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1317	-8	5	-0.60	201893480	152979	29.91	1315	1335	1310	1722	928	1325	1319.75	2.68	-14579	1396	1360	1330	1294	1264	1345	1279	160	397	500	950	1	1	32000000	421	12.79	1.27	12	0.48	103.00	1039.00	1806	20240617	-27.08	1054	20241230	24.95	1390	-5.25	20250219	1115	18.12	20250102	1806	-27.08	20240617	1054	24.95	20241230	2.18	N	033250	500	160 억	857620	N	N	39	N	N
48	20250221	100421	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1322	-3	5	-0.23	93225795	70506	13.78	1315	1335	1310	1722	928	1325	1322.24	2.68	-19959	1396	1360	1330	1294	1264	1345	1279	160	397	500	950	1	1	32000000	423	12.83	1.27	12	0.22	103.00	1039.00	1806	20240617	-26.80	1054	20241230	25.43	1390	-4.89	20250219	1115	18.57	20250102	1806	-26.80	20240617	1054	25.43	20241230	2.18	N	033250	500	160 억	857620	N	N	39	N	N
49	20250221	090422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1329	4	2	0.30	4181265	3162	0.62	1315	1335	1315	1722	928	1325	1322.35	2.68	694	1396	1360	1330	1294	1264	1345	1279	160	397	500	950	1	1	32000000	425	12.90	1.28	12	0.01	103.00	1039.00	1806	20240617	-26.41	1054	20241230	26.09	1390	-4.39	20250219	1115	19.19	20250102	1806	-26.41	20240617	1054	26.09	20241230	2.18	N	033250	500	160 억	857620	N	N	39	N	N
50	20250220	160420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1325	-25	5	-1.85	675154400	511320	69.83	1333	1366	1300	1755	945	1350	1320.39	2.48	65964	1425	1387	1352	1314	1279	1386	1313	160	405	500	970	1	1	32000000	424	12.86	1.28	12	1.60	103.00	1039.00	1806	20240617	-26.63	1054	20241230	25.71	1390	-4.68	20250219	1115	18.83	20250102	1806	-26.63	20240617	1054	25.71	20241230	2.36	N	033250	500	160 억	792120	N	N	39	N	N
51	20250220	150421	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1319	-31	5	-2.30	656635847	497333	67.92	1333	1366	1300	1755	945	1350	1320.29	2.48	67526	1425	1387	1352	1314	1279	1386	1313	160	405	500	970	1	1	32000000	422	12.81	1.27	12	1.55	103.00	1039.00	1806	20240617	-26.97	1054	20241230	25.14	1390	-5.11	20250219	1115	18.30	20250102	1806	-26.97	20240617	1054	25.14	20241230	2.36	N	033250	500	160 억	792120	N	N	31	N	N
52	20250220	140422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1311	-39	5	-2.89	632130073	478661	65.37	1333	1366	1300	1755	945	1350	1320.60	2.48	61270	1425	1387	1352	1314	1279	1386	1313	160	405	500	970	1	1	32000000	420	12.73	1.26	12	1.50	103.00	1039.00	1806	20240617	-27.41	1054	20241230	24.38	1390	-5.68	20250219	1115	17.58	20250102	1806	-27.41	20240617	1054	24.38	20241230	2.36	N	033250	500	160 억	792120	N	N	31	N	N
53	20250220	130420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1332	-18	5	-1.33	559380620	423362	57.82	1333	1366	1300	1755	945	1350	1321.25	2.48	45347	1425	1387	1352	1314	1279	1386	1313	160	405	500	970	1	1	32000000	426	12.93	1.28	12	1.32	103.00	1039.00	1806	20240617	-26.25	1054	20241230	26.38	1390	-4.17	20250219	1115	19.46	20250102	1806	-26.25	20240617	1054	26.38	20241230	2.36	N	033250	500	160 억	792120	N	N	31	N	N
54	20250220	120420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1330	-20	5	-1.48	523606312	396491	54.15	1333	1366	1300	1755	945	1350	1320.57	2.48	49184	1425	1387	1352	1314	1279	1386	1313	160	405	500	970	1	1	32000000	426	12.91	1.28	12	1.24	103.00	1039.00	1806	20240617	-26.36	1054	20241230	26.19	1390	-4.32	20250219	1115	19.28	20250102	1806	-26.36	20240617	1054	26.19	20241230	2.36	N	033250	500	160 억	792120	N	N	31	N	N
55	20250220	110420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1315	-35	5	-2.59	467615576	354137	48.36	1333	1366	1300	1755	945	1350	1320.40	2.48	30382	1425	1387	1352	1314	1279	1386	1313	160	405	500	970	1	1	32000000	421	12.77	1.27	12	1.11	103.00	1039.00	1806	20240617	-27.19	1054	20241230	24.76	1390	-5.40	20250219	1115	17.94	20250102	1806	-27.19	20240617	1054	24.76	20241230	2.36	N	033250	500	160 억	792120	N	N	31	N	N
56	20250220	100420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1317	-33	5	-2.44	297262529	223911	30.58	1333	1366	1313	1755	945	1350	1327.55	2.48	8057	1425	1387	1352	1314	1279	1386	1313	160	405	500	970	1	1	32000000	421	12.79	1.27	12	0.70	103.00	1039.00	1806	20240617	-27.08	1054	20241230	24.95	1390	-5.25	20250219	1115	18.12	20250102	1806	-27.08	20240617	1054	24.95	20241230	2.36	N	033250	500	160 억	792120	N	N	31	N	N
57	20250220	090421	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1357	7	2	0.52	39567228	29538	4.03	1333	1366	1333	1755	945	1350	1339.39	2.48	7266	1425	1387	1352	1314	1279	1386	1313	160	405	500	970	1	1	32000000	434	13.17	1.31	12	0.09	103.00	1039.00	1806	20240617	-24.86	1054	20241230	28.75	1390	-2.37	20250219	1115	21.70	20250102	1806	-24.86	20240617	1054	28.75	20241230	2.36	N	033250	500	160 억	792120	N	N	31	N	N
58	20250219	160419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1350	22	2	1.66	978409949	728603	153.70	1350	1390	1317	1726	930	1328	1342.86	2.23	78003	1373	1350	1321	1298	1269	1362	1310	160	398	500	950	1	1	32000000	432	13.11	1.30	12	2.28	103.00	1039.00	1806	20240617	-25.25	1054	20241230	28.08	1390	-2.88	20250219	1115	21.08	20250102	1806	-25.25	20240617	1054	28.08	20241230	2.17	N	033250	500	160 억	712485	N	N	31	N	N
59	20250219	150420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1352	24	2	1.81	956492655	712375	150.28	1350	1390	1317	1726	930	1328	1342.68	2.23	80531	1373	1350	1321	1298	1269	1362	1310	160	398	500	950	1	1	32000000	433	13.13	1.30	12	2.23	103.00	1039.00	1806	20240617	-25.14	1054	20241230	28.27	1390	-2.73	20250219	1115	21.26	20250102	1806	-25.14	20240617	1054	28.27	20241230	2.17	N	033250	500	160 억	712485	N	N	0	N	N
60	20250219	140418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1348	20	2	1.51	904073986	673384	142.05	1350	1390	1317	1726	930	1328	1342.58	2.23	68708	1373	1350	1321	1298	1269	1362	1310	160	398	500	950	1	1	32000000	431	13.09	1.30	12	2.10	103.00	1039.00	1806	20240617	-25.36	1054	20241230	27.89	1390	-3.02	20250219	1115	20.90	20250102	1806	-25.36	20240617	1054	27.89	20241230	2.17	N	033250	500	160 억	712485	N	N	0	N	N
61	20250219	130418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1350	22	2	1.66	839983142	625732	132.00	1350	1390	1317	1726	930	1328	1342.40	2.23	83208	1373	1350	1321	1298	1269	1362	1310	160	398	500	950	1	1	32000000	432	13.11	1.30	12	1.96	103.00	1039.00	1806	20240617	-25.25	1054	20241230	28.08	1390	-2.88	20250219	1115	21.08	20250102	1806	-25.25	20240617	1054	28.08	20241230	2.17	N	033250	500	160 억	712485	N	N	0	N	N
62	20250219	120418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1330	2	2	0.15	765980718	570614	120.37	1350	1390	1317	1726	930	1328	1342.38	2.23	80997	1373	1350	1321	1298	1269	1362	1310	160	398	500	950	1	1	32000000	426	12.91	1.28	12	1.78	103.00	1039.00	1806	20240617	-26.36	1054	20241230	26.19	1390	-4.32	20250219	1115	19.28	20250102	1806	-26.36	20240617	1054	26.19	20241230	2.17	N	033250	500	160 억	712485	N	N	0	N	N
63	20250219	110419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1332	4	2	0.30	705854100	525442	110.84	1350	1390	1317	1726	930	1328	1343.35	2.23	106720	1373	1350	1321	1298	1269	1362	1310	160	398	500	950	1	1	32000000	426	12.93	1.28	12	1.64	103.00	1039.00	1806	20240617	-26.25	1054	20241230	26.38	1390	-4.17	20250219	1115	19.46	20250102	1806	-26.25	20240617	1054	26.38	20241230	2.17	N	033250	500	160 억	712485	N	N	0	N	N
64	20250219	100418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1340	12	2	0.90	592616866	440724	92.97	1350	1390	1317	1726	930	1328	1344.64	2.23	104834	1373	1350	1321	1298	1269	1362	1310	160	398	500	950	1	1	32000000	429	13.01	1.29	12	1.38	103.00	1039.00	1806	20240617	-25.80	1054	20241230	27.13	1390	-3.60	20250219	1115	20.18	20250102	1806	-25.80	20240617	1054	27.13	20241230	2.17	N	033250	500	160 억	712485	N	N	0	N	N
65	20250219	090420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1331	3	2	0.23	29540190	22175	4.68	1350	1350	1328	1726	930	1328	1332.14	2.23	-6135	1373	1350	1321	1298	1269	1362	1310	160	398	500	950	1	1	32000000	426	12.92	1.28	12	0.07	103.00	1039.00	1806	20240617	-26.30	1054	20241230	26.28	1350	-1.41	20250219	1115	19.37	20250102	1806	-26.30	20240617	1054	26.28	20241230	2.17	N	033250	500	160 억	712485	N	N	0	N	N
66	20250218	160417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1328	39	2	3.03	626096768	472632	77.75	1300	1344	1292	1675	903	1289	1324.70	2.15	25428	1352	1320	1293	1261	1234	1336	1277	160	386	500	920	1	1	32000000	425	12.89	1.28	12	1.48	103.00	1039.00	1806	20240617	-26.47	1054	20241230	26.00	1344	-1.19	20250218	1115	19.10	20250102	1806	-26.47	20240617	1054	26.00	20241230	2.16	N	033250	500	160 억	687579	N	N	14	N	N
67	20250218	150418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1327	38	2	2.95	583164445	440326	72.43	1300	1344	1292	1675	903	1289	1324.39	2.15	31948	1352	1320	1293	1261	1234	1336	1277	160	386	500	920	1	1	32000000	425	12.88	1.28	12	1.38	103.00	1039.00	1806	20240617	-26.52	1054	20241230	25.90	1344	-1.26	20250218	1115	19.01	20250102	1806	-26.52	20240617	1054	25.90	20241230	2.16	N	033250	500	160 억	687579	N	N	14	N	N
68	20250218	140418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1319	30	2	2.33	519567673	392137	64.50	1300	1344	1292	1675	903	1289	1324.96	2.15	37598	1352	1320	1293	1261	1234	1336	1277	160	386	500	920	1	1	32000000	422	12.81	1.27	12	1.23	103.00	1039.00	1806	20240617	-26.97	1054	20241230	25.14	1344	-1.86	20250218	1115	18.30	20250102	1806	-26.97	20240617	1054	25.14	20241230	2.16	N	033250	500	160 억	687579	N	N	14	N	N
69	20250218	130417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1324	35	2	2.72	497284248	375293	61.73	1300	1344	1292	1675	903	1289	1325.06	2.15	38859	1352	1320	1293	1261	1234	1336	1277	160	386	500	920	1	1	32000000	424	12.85	1.27	12	1.17	103.00	1039.00	1806	20240617	-26.69	1054	20241230	25.62	1344	-1.49	20250218	1115	18.74	20250102	1806	-26.69	20240617	1054	25.62	20241230	2.16	N	033250	500	160 억	687579	N	N	14	N	N
70	20250218	120418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1331	42	2	3.26	485855071	366668	60.32	1300	1344	1292	1675	903	1289	1325.05	2.15	41336	1352	1320	1293	1261	1234	1336	1277	160	386	500	920	1	1	32000000	426	12.92	1.28	12	1.15	103.00	1039.00	1806	20240617	-26.30	1054	20241230	26.28	1344	-0.97	20250218	1115	19.37	20250102	1806	-26.30	20240617	1054	26.28	20241230	2.16	N	033250	500	160 억	687579	N	N	14	N	N
71	20250218	110417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1321	32	2	2.48	356639779	269269	44.29	1300	1344	1292	1675	903	1289	1324.47	2.15	42790	1352	1320	1293	1261	1234	1336	1277	160	386	500	920	1	1	32000000	423	12.83	1.27	12	0.84	103.00	1039.00	1806	20240617	-26.85	1054	20241230	25.33	1344	-1.71	20250218	1115	18.48	20250102	1806	-26.85	20240617	1054	25.33	20241230	2.16	N	033250	500	160 억	687579	N	N	14	N	N
72	20250218	100417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1316	27	2	2.09	305944364	230777	37.96	1300	1344	1292	1675	903	1289	1325.71	2.15	23931	1352	1320	1293	1261	1234	1336	1277	160	386	500	920	1	1	32000000	421	12.78	1.27	12	0.72	103.00	1039.00	1806	20240617	-27.13	1054	20241230	24.86	1344	-2.08	20250218	1115	18.03	20250102	1806	-27.13	20240617	1054	24.86	20241230	2.16	N	033250	500	160 억	687579	N	N	14	N	N
73	20250218	090417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1307	18	2	1.40	6315079	4847	0.80	1300	1307	1299	1675	903	1289	1302.88	2.15	-1727	1352	1320	1293	1261	1234	1336	1277	160	386	500	920	1	1	32000000	418	12.69	1.26	12	0.02	103.00	1039.00	1806	20240617	-27.63	1054	20241230	24.00	1325	-1.36	20250217	1115	17.22	20250102	1806	-27.63	20240617	1054	24.00	20241230	2.16	N	033250	500	160 억	687579	N	N	14	N	N
74	20250217	160417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1289	44	2	3.53	778536144	600733	460.76	1270	1325	1266	1618	872	1245	1295.98	2.18	-9873	1269	1256	1243	1230	1217	1263	1237	160	373	500	890	1	1	32000000	412	12.51	1.24	12	1.88	103.00	1039.00	1806	20240617	-28.63	1054	20241230	22.30	1325	-2.72	20250217	1115	15.61	20250102	1806	-28.63	20240617	1054	22.30	20241230	1.97	N	033250	500	160 억	698811	N	N	14	N	N
75	20250217	150417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1294	49	2	3.94	755071200	582549	446.81	1270	1325	1266	1618	872	1245	1296.15	2.18	-7774	1269	1256	1243	1230	1217	1263	1237	160	373	500	890	1	1	32000000	414	12.56	1.25	12	1.82	103.00	1039.00	1806	20240617	-28.35	1054	20241230	22.77	1325	-2.34	20250217	1115	16.05	20250102	1806	-28.35	20240617	1054	22.77	20241230	1.97	N	033250	500	160 억	698811	N	N	24	N	N
76	20250217	140417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1296	51	2	4.10	724390458	558887	428.66	1270	1325	1266	1618	872	1245	1296.13	2.18	-12747	1269	1256	1243	1230	1217	1263	1237	160	373	500	890	1	1	32000000	415	12.58	1.25	12	1.75	103.00	1039.00	1806	20240617	-28.24	1054	20241230	22.96	1325	-2.19	20250217	1115	16.23	20250102	1806	-28.24	20240617	1054	22.96	20241230	1.97	N	033250	500	160 억	698811	N	N	24	N	N
77	20250217	130418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1299	54	2	4.34	712143009	549421	421.40	1270	1325	1266	1618	872	1245	1296.17	2.18	-12261	1269	1256	1243	1230	1217	1263	1237	160	373	500	890	1	1	32000000	416	12.61	1.25	12	1.72	103.00	1039.00	1806	20240617	-28.07	1054	20241230	23.24	1325	-1.96	20250217	1115	16.50	20250102	1806	-28.07	20240617	1054	23.24	20241230	1.97	N	033250	500	160 억	698811	N	N	24	N	N
78	20250217	120419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1292	47	2	3.78	679310853	524151	402.02	1270	1325	1266	1618	872	1245	1296.02	2.18	-12826	1269	1256	1243	1230	1217	1263	1237	160	373	500	890	1	1	32000000	413	12.54	1.24	12	1.64	103.00	1039.00	1806	20240617	-28.46	1054	20241230	22.58	1325	-2.49	20250217	1115	15.87	20250102	1806	-28.46	20240617	1054	22.58	20241230	1.97	N	033250	500	160 억	698811	N	N	24	N	N
79	20250217	110417	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1302	57	2	4.58	633659141	489060	375.10	1270	1325	1266	1618	872	1245	1295.67	2.18	-11743	1269	1256	1243	1230	1217	1263	1237	160	373	500	890	1	1	32000000	417	12.64	1.25	12	1.53	103.00	1039.00	1806	20240617	-27.91	1054	20241230	23.53	1325	-1.74	20250217	1115	16.77	20250102	1806	-27.91	20240617	1054	23.53	20241230	1.97	N	033250	500	160 억	698811	N	N	24	N	N
80	20250217	100415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1285	40	2	3.21	466490402	360665	276.63	1270	1325	1266	1618	872	1245	1293.42	2.18	-979	1269	1256	1243	1230	1217	1263	1237	160	373	500	890	1	1	32000000	411	12.48	1.24	12	1.13	103.00	1039.00	1806	20240617	-28.85	1054	20241230	21.92	1325	-3.02	20250217	1115	15.25	20250102	1806	-28.85	20240617	1054	21.92	20241230	1.97	N	033250	500	160 억	698811	N	N	24	N	N
81	20250217	090416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1279	34	2	2.73	117467468	92067	70.61	1270	1284	1266	1618	872	1245	1275.89	2.18	12693	1269	1256	1243	1230	1217	1263	1237	160	373	500	890	1	1	32000000	409	12.42	1.23	12	0.29	103.00	1039.00	1806	20240617	-29.18	1054	20241230	21.35	1284	-0.39	20250217	1115	14.71	20250102	1806	-29.18	20240617	1054	21.35	20241230	1.97	N	033250	500	160 억	698811	N	N	24	N	N
82	20250214	160415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1245	1	2	0.08	161897380	130380	61.02	1244	1256	1230	1617	871	1244	1241.73	2.23	-9177	1276	1259	1246	1229	1216	1253	1223	160	373	500	890	1	1	32000000	398	12.09	1.20	12	0.41	103.00	1039.00	1806	20240617	-31.06	1054	20241230	18.12	1263	-1.43	20250212	1115	11.66	20250102	1806	-31.06	20240617	1054	18.12	20241230	1.90	N	033250	500	160 억	712046	N	N	24	N	N
83	20250214	150414	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1246	2	2	0.16	152207053	122570	57.36	1244	1256	1230	1617	871	1244	1241.80	2.23	-6052	1276	1259	1246	1229	1216	1253	1223	160	373	500	890	1	1	32000000	399	12.10	1.20	12	0.38	103.00	1039.00	1806	20240617	-31.01	1054	20241230	18.22	1263	-1.35	20250212	1115	11.75	20250102	1806	-31.01	20240617	1054	18.22	20241230	1.90	N	033250	500	160 억	712046	N	N	31	N	N
84	20250214	140415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1251	7	2	0.56	142903863	115108	53.87	1244	1256	1230	1617	871	1244	1241.48	2.23	-4353	1276	1259	1246	1229	1216	1253	1223	160	373	500	890	1	1	32000000	400	12.15	1.20	12	0.36	103.00	1039.00	1806	20240617	-30.73	1054	20241230	18.69	1263	-0.95	20250212	1115	12.20	20250102	1806	-30.73	20240617	1054	18.69	20241230	1.90	N	033250	500	160 억	712046	N	N	31	N	N
85	20250214	130416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1253	9	2	0.72	136268557	109807	51.39	1244	1256	1230	1617	871	1244	1240.98	2.23	-3645	1276	1259	1246	1229	1216	1253	1223	160	373	500	890	1	1	32000000	401	12.17	1.21	12	0.34	103.00	1039.00	1806	20240617	-30.62	1054	20241230	18.88	1263	-0.79	20250212	1115	12.38	20250102	1806	-30.62	20240617	1054	18.88	20241230	1.90	N	033250	500	160 억	712046	N	N	31	N	N
86	20250214	120415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1255	11	2	0.88	112982100	91180	42.67	1244	1256	1230	1617	871	1244	1239.11	2.23	1083	1276	1259	1246	1229	1216	1253	1223	160	373	500	890	1	1	32000000	402	12.18	1.21	12	0.28	103.00	1039.00	1806	20240617	-30.51	1054	20241230	19.07	1263	-0.63	20250212	1115	12.56	20250102	1806	-30.51	20240617	1054	19.07	20241230	1.90	N	033250	500	160 억	712046	N	N	31	N	N
87	20250214	110413	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1253	9	2	0.72	90271891	73059	34.19	1244	1253	1230	1617	871	1244	1235.60	2.23	-2300	1276	1259	1246	1229	1216	1253	1223	160	373	500	890	1	1	32000000	401	12.17	1.21	12	0.23	103.00	1039.00	1806	20240617	-30.62	1054	20241230	18.88	1263	-0.79	20250212	1115	12.38	20250102	1806	-30.62	20240617	1054	18.88	20241230	1.90	N	033250	500	160 억	712046	N	N	31	N	N
88	20250214	100415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1230	-14	5	-1.13	66783727	54119	25.33	1244	1250	1230	1617	871	1244	1234.02	2.23	-6272	1276	1259	1246	1229	1216	1253	1223	160	373	500	890	1	1	32000000	394	11.94	1.18	12	0.17	103.00	1039.00	1806	20240617	-31.89	1054	20241230	16.70	1263	-2.61	20250212	1115	10.31	20250102	1806	-31.89	20240617	1054	16.70	20241230	1.90	N	033250	500	160 억	712046	N	N	31	N	N
89	20250214	090415	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1245	1	2	0.08	2017781	1621	0.76	1244	1245	1244	1617	871	1244	1244.78	2.23	-469	1276	1259	1246	1229	1216	1253	1223	160	373	500	890	1	1	32000000	398	12.09	1.20	12	0.01	103.00	1039.00	1806	20240617	-31.06	1054	20241230	18.12	1263	-1.43	20250212	1115	11.66	20250102	1806	-31.06	20240617	1054	18.12	20241230	1.90	N	033250	500	160 억	712046	N	N	31	N	N
90	20250213	160411	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1244	-13	5	-1.03	265700645	212598	59.05	1263	1263	1233	1634	880	1257	1249.78	2.32	-23768	1309	1283	1237	1211	1165	1296	1224	160	377	500	900	1	1	32000000	398	12.08	1.20	12	0.66	103.00	1039.00	1806	20240617	-31.12	1054	20241230	18.03	1263	0.00	20250212	1115	11.57	20250102	1806	-31.12	20240617	1054	18.03	20241230	1.85	N	033250	500	160 억	741073	N	N	31	N	N
91	20250213	150411	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1253	-4	5	-0.32	249899540	199937	55.53	1263	1263	1233	1634	880	1257	1249.89	2.32	-25359	1309	1283	1237	1211	1165	1296	1224	160	377	500	900	1	1	32000000	401	12.17	1.21	12	0.62	103.00	1039.00	1806	20240617	-30.62	1054	20241230	18.88	1263	0.00	20250212	1115	12.38	20250102	1806	-30.62	20240617	1054	18.88	20241230	1.85	N	033250	500	160 억	741073	N	N	129	N	N
92	20250213	140411	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1248	-9	5	-0.72	178119303	142594	39.61	1263	1263	1233	1634	880	1257	1249.14	2.32	-15628	1309	1283	1237	1211	1165	1296	1224	160	377	500	900	1	1	32000000	399	12.12	1.20	12	0.45	103.00	1039.00	1806	20240617	-30.90	1054	20241230	18.41	1263	0.00	20250212	1115	11.93	20250102	1806	-30.90	20240617	1054	18.41	20241230	1.85	N	033250	500	160 억	741073	N	N	129	N	N
93	20250213	130412	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1254	-3	5	-0.24	172086157	137763	38.26	1263	1263	1233	1634	880	1257	1249.15	2.32	-14697	1309	1283	1237	1211	1165	1296	1224	160	377	500	900	1	1	32000000	401	12.17	1.21	12	0.43	103.00	1039.00	1806	20240617	-30.56	1054	20241230	18.98	1263	0.00	20250212	1115	12.47	20250102	1806	-30.56	20240617	1054	18.98	20241230	1.85	N	033250	500	160 억	741073	N	N	129	N	N
94	20250213	120412	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1252	-5	5	-0.40	160114381	128215	35.61	1263	1263	1233	1634	880	1257	1248.80	2.32	-13745	1309	1283	1237	1211	1165	1296	1224	160	377	500	900	1	1	32000000	401	12.16	1.21	12	0.40	103.00	1039.00	1806	20240617	-30.68	1054	20241230	18.79	1263	0.00	20250212	1115	12.29	20250102	1806	-30.68	20240617	1054	18.79	20241230	1.85	N	033250	500	160 억	741073	N	N	129	N	N
95	20250213	110409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1259	2	2	0.16	126019515	100883	28.02	1263	1263	1233	1634	880	1257	1249.17	2.32	-12372	1309	1283	1237	1211	1165	1296	1224	160	377	500	900	1	1	32000000	403	12.22	1.21	12	0.32	103.00	1039.00	1806	20240617	-30.29	1054	20241230	19.45	1263	0.00	20250212	1115	12.91	20250102	1806	-30.29	20240617	1054	19.45	20241230	1.85	N	033250	500	160 억	741073	N	N	129	N	N
96	20250213	100412	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1247	-10	5	-0.80	79156142	63470	17.63	1263	1263	1233	1634	880	1257	1247.14	2.32	-21591	1309	1283	1237	1211	1165	1296	1224	160	377	500	900	1	1	32000000	399	12.11	1.20	12	0.20	103.00	1039.00	1806	20240617	-30.95	1054	20241230	18.31	1263	0.00	20250212	1115	11.84	20250102	1806	-30.95	20240617	1054	18.31	20241230	1.85	N	033250	500	160 억	741073	N	N	129	N	N
97	20250213	090410	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1259	2	2	0.16	27760866	22158	6.15	1263	1263	1245	1634	880	1257	1252.86	2.32	-6793	1309	1283	1237	1211	1165	1296	1224	160	377	500	900	1	1	32000000	403	12.22	1.21	12	0.07	103.00	1039.00	1806	20240617	-30.29	1054	20241230	19.45	1263	0.00	20250212	1115	12.91	20250102	1806	-30.29	20240617	1054	19.45	20241230	1.85	N	033250	500	160 억	741073	N	N	129	N	N
98	20250212	160409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1257	57	2	4.75	445279541	359892	385.49	1199	1263	1191	1560	840	1200	1237.26	2.11	49066	1229	1214	1205	1190	1181	1210	1186	160	360	500	860	1	1	32000000	402	12.20	1.21	12	1.12	103.00	1039.00	1806	20240617	-30.40	1054	20241230	19.26	1263	-0.48	20250212	1115	12.74	20250102	1806	-30.40	20240617	1054	19.26	20241230	1.84	N	033250	500	160 억	674334	N	N	129	N	N
99	20250212	150409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1255	55	2	4.58	427088531	345425	370.00	1199	1263	1191	1560	840	1200	1236.41	2.11	49204	1229	1214	1205	1190	1181	1210	1186	160	360	500	860	1	1	32000000	402	12.18	1.21	12	1.08	103.00	1039.00	1806	20240617	-30.51	1054	20241230	19.07	1263	-0.63	20250212	1115	12.56	20250102	1806	-30.51	20240617	1054	19.07	20241230	1.84	N	033250	500	160 억	674334	N	N	0	N	N
100	20250212	140409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1253	53	2	4.42	384973487	311862	334.05	1199	1263	1191	1560	840	1200	1234.44	2.11	52047	1229	1214	1205	1190	1181	1210	1186	160	360	500	860	1	1	32000000	401	12.17	1.21	12	0.97	103.00	1039.00	1806	20240617	-30.62	1054	20241230	18.88	1263	-0.79	20250212	1115	12.38	20250102	1806	-30.62	20240617	1054	18.88	20241230	1.84	N	033250	500	160 억	674334	N	N	0	N	N
101	20250212	130409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1234	34	2	2.83	179146920	146568	156.99	1199	1240	1191	1560	840	1200	1222.28	2.11	32840	1229	1214	1205	1190	1181	1210	1186	160	360	500	860	1	1	32000000	395	11.98	1.19	12	0.46	103.00	1039.00	1806	20240617	-31.67	1054	20241230	17.08	1259	-1.99	20250205	1115	10.67	20250102	1806	-31.67	20240617	1054	17.08	20241230	1.84	N	033250	500	160 억	674334	N	N	0	N	N
102	20250212	120408	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1229	29	2	2.42	135874366	111374	119.30	1199	1240	1191	1560	840	1200	1219.98	2.11	13971	1229	1214	1205	1190	1181	1210	1186	160	360	500	860	1	1	32000000	393	11.93	1.18	12	0.35	103.00	1039.00	1806	20240617	-31.95	1054	20241230	16.60	1259	-2.38	20250205	1115	10.22	20250102	1806	-31.95	20240617	1054	16.60	20241230	1.84	N	033250	500	160 억	674334	N	N	0	N	N
103	20250212	110408	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1215	15	2	1.25	108368588	88901	95.22	1199	1240	1191	1560	840	1200	1218.98	2.11	12828	1229	1214	1205	1190	1181	1210	1186	160	360	500	860	1	1	32000000	389	11.80	1.17	12	0.28	103.00	1039.00	1806	20240617	-32.72	1054	20241230	15.28	1259	-3.49	20250205	1115	8.97	20250102	1806	-32.72	20240617	1054	15.28	20241230	1.84	N	033250	500	160 억	674334	N	N	0	N	N
104	20250212	100409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1228	28	2	2.33	85789855	70418	75.43	1199	1240	1191	1560	840	1200	1218.29	2.11	14755	1229	1214	1205	1190	1181	1210	1186	160	360	500	860	1	1	32000000	393	11.92	1.18	12	0.22	103.00	1039.00	1806	20240617	-32.00	1054	20241230	16.51	1259	-2.46	20250205	1115	10.13	20250102	1806	-32.00	20240617	1054	16.51	20241230	1.84	N	033250	500	160 억	674334	N	N	0	N	N
105	20250212	090411	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1197	-3	5	-0.25	1904201	1591	1.70	1199	1199	1196	1560	840	1200	1196.86	2.11	-1541	1229	1214	1205	1190	1181	1210	1186	160	360	500	860	1	1	32000000	383	11.62	1.15	12	0.00	103.00	1039.00	1806	20240617	-33.72	1054	20241230	13.57	1259	-4.92	20250205	1115	7.35	20250102	1806	-33.72	20240617	1054	13.57	20241230	1.84	N	033250	500	160 억	674334	N	N	0	N	N
106	20250211	160409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1200	-19	5	-1.56	112412341	93358	48.90	1220	1220	1196	1584	854	1219	1204.10	2.16	-15759	1242	1230	1207	1195	1172	1236	1201	160	365	500	870	1	1	32000000	384	11.65	1.15	12	0.29	103.00	1039.00	1806	20240617	-33.55	1054	20241230	13.85	1259	-4.69	20250205	1115	7.62	20250102	1806	-33.55	20240617	1054	13.85	20241230	1.81	N	033250	500	160 억	691729	N	N	0	N	N
107	20250211	150408	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1202	-17	5	-1.39	102457345	85073	44.56	1220	1220	1196	1584	854	1219	1204.35	2.16	-14564	1242	1230	1207	1195	1172	1236	1201	160	365	500	870	1	1	32000000	385	11.67	1.16	12	0.27	103.00	1039.00	1806	20240617	-33.44	1054	20241230	14.04	1259	-4.53	20250205	1115	7.80	20250102	1806	-33.44	20240617	1054	14.04	20241230	1.81	N	033250	500	160 억	691729	N	N	0	N	N
108	20250211	140410	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1200	-19	5	-1.56	93702350	77788	40.74	1220	1220	1196	1584	854	1219	1204.59	2.16	-13638	1242	1230	1207	1195	1172	1236	1201	160	365	500	870	1	1	32000000	384	11.65	1.15	12	0.24	103.00	1039.00	1806	20240617	-33.55	1054	20241230	13.85	1259	-4.69	20250205	1115	7.62	20250102	1806	-33.55	20240617	1054	13.85	20241230	1.81	N	033250	500	160 억	691729	N	N	0	N	N
109	20250211	130407	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1204	-15	5	-1.23	78793692	65383	34.25	1220	1220	1196	1584	854	1219	1205.11	2.16	-13308	1242	1230	1207	1195	1172	1236	1201	160	365	500	870	1	1	32000000	385	11.69	1.16	12	0.20	103.00	1039.00	1806	20240617	-33.33	1054	20241230	14.23	1259	-4.37	20250205	1115	7.98	20250102	1806	-33.33	20240617	1054	14.23	20241230	1.81	N	033250	500	160 억	691729	N	N	0	N	N
110	20250211	120408	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1201	-18	5	-1.48	78037742	64755	33.92	1220	1220	1196	1584	854	1219	1205.12	2.16	-13498	1242	1230	1207	1195	1172	1236	1201	160	365	500	870	1	1	32000000	384	11.66	1.16	12	0.20	103.00	1039.00	1806	20240617	-33.50	1054	20241230	13.95	1259	-4.61	20250205	1115	7.71	20250102	1806	-33.50	20240617	1054	13.95	20241230	1.81	N	033250	500	160 억	691729	N	N	0	N	N
111	20250211	110409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1204	-15	5	-1.23	56560431	46863	24.55	1220	1220	1201	1584	854	1219	1206.93	2.16	-9625	1242	1230	1207	1195	1172	1236	1201	160	365	500	870	1	1	32000000	385	11.69	1.16	12	0.15	103.00	1039.00	1806	20240617	-33.33	1054	20241230	14.23	1259	-4.37	20250205	1115	7.98	20250102	1806	-33.33	20240617	1054	14.23	20241230	1.81	N	033250	500	160 억	691729	N	N	0	N	N
112	20250211	100409	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1206	-13	5	-1.07	42170338	34964	18.31	1220	1220	1201	1584	854	1219	1206.11	2.16	-3520	1242	1230	1207	1195	1172	1236	1201	160	365	500	870	1	1	32000000	386	11.71	1.16	12	0.11	103.00	1039.00	1806	20240617	-33.22	1054	20241230	14.42	1259	-4.21	20250205	1115	8.16	20250102	1806	-33.22	20240617	1054	14.42	20241230	1.81	N	033250	500	160 억	691729	N	N	0	N	N
113	20250211	090410	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1220	1	2	0.08	238735	196	0.10	1220	1220	1209	1584	854	1219	1218.04	2.16	11	1242	1230	1207	1195	1172	1236	1201	160	365	500	870	1	1	32000000	390	11.84	1.17	12	0.00	103.00	1039.00	1806	20240617	-32.45	1054	20241230	15.75	1259	-3.10	20250205	1115	9.42	20250102	1806	-32.45	20240617	1054	15.75	20241230	1.81	N	033250	500	160 억	691729	N	N	0	N	N
114	20250210	160407	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1219	17	2	1.41	229768553	190864	125.29	1200	1219	1184	1562	842	1202	1203.83	2.15	5925	1254	1228	1209	1183	1164	1218	1173	160	360	500	860	1	1	32000000	390	11.83	1.17	12	0.60	103.00	1039.00	1806	20240617	-32.50	1054	20241230	15.65	1259	-3.18	20250205	1115	9.33	20250102	1806	-32.50	20240617	1054	15.65	20241230	1.79	N	033250	500	160 억	687385	N	N	0	N	N
115	20250210	150407	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1209	7	2	0.58	207218133	172308	113.11	1200	1219	1184	1562	842	1202	1202.60	2.15	-6436	1254	1228	1209	1183	1164	1218	1173	160	360	500	860	1	1	32000000	387	11.74	1.16	12	0.54	103.00	1039.00	1806	20240617	-33.06	1054	20241230	14.71	1259	-3.97	20250205	1115	8.43	20250102	1806	-33.06	20240617	1054	14.71	20241230	1.79	N	033250	500	160 억	687385	N	N	0	N	N
116	20250210	140407	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1209	7	2	0.58	149300317	124255	81.57	1200	1219	1184	1562	842	1202	1201.56	2.15	1180	1254	1228	1209	1183	1164	1218	1173	160	360	500	860	1	1	32000000	387	11.74	1.16	12	0.39	103.00	1039.00	1806	20240617	-33.06	1054	20241230	14.71	1259	-3.97	20250205	1115	8.43	20250102	1806	-33.06	20240617	1054	14.71	20241230	1.79	N	033250	500	160 억	687385	N	N	0	N	N
117	20250210	130407	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1214	12	2	1.00	136090453	113315	74.39	1200	1219	1184	1562	842	1202	1200.99	2.15	438	1254	1228	1209	1183	1164	1218	1173	160	360	500	860	1	1	32000000	388	11.79	1.17	12	0.35	103.00	1039.00	1806	20240617	-32.78	1054	20241230	15.18	1259	-3.57	20250205	1115	8.88	20250102	1806	-32.78	20240617	1054	15.18	20241230	1.79	N	033250	500	160 억	687385	N	N	0	N	N
118	20250210	120405	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1212	10	2	0.83	128211202	106818	70.12	1200	1219	1184	1562	842	1202	1200.28	2.15	2227	1254	1228	1209	1183	1164	1218	1173	160	360	500	860	1	1	32000000	388	11.77	1.17	12	0.33	103.00	1039.00	1806	20240617	-32.89	1054	20241230	14.99	1259	-3.73	20250205	1115	8.70	20250102	1806	-32.89	20240617	1054	14.99	20241230	1.79	N	033250	500	160 억	687385	N	N	0	N	N
119	20250210	110405	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1206	4	2	0.33	109394927	91238	59.89	1200	1219	1184	1562	842	1202	1199.01	2.15	-225	1254	1228	1209	1183	1164	1218	1173	160	360	500	860	1	1	32000000	386	11.71	1.16	12	0.29	103.00	1039.00	1806	20240617	-33.22	1054	20241230	14.42	1259	-4.21	20250205	1115	8.16	20250102	1806	-33.22	20240617	1054	14.42	20241230	1.79	N	033250	500	160 억	687385	N	N	0	N	N
120	20250210	100403	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1213	11	2	0.92	74438054	62233	40.85	1200	1219	1184	1562	842	1202	1196.12	2.15	5482	1254	1228	1209	1183	1164	1218	1173	160	360	500	860	1	1	32000000	388	11.78	1.17	12	0.19	103.00	1039.00	1806	20240617	-32.83	1054	20241230	15.09	1259	-3.65	20250205	1115	8.79	20250102	1806	-32.83	20240617	1054	15.09	20241230	1.79	N	033250	500	160 억	687385	N	N	0	N	N
121	20250210	090404	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1199	-3	5	-0.25	28809834	24160	15.86	1200	1202	1190	1562	842	1202	1192.46	2.15	4786	1254	1228	1209	1183	1164	1218	1173	160	360	500	860	1	1	32000000	384	11.64	1.15	12	0.08	103.00	1039.00	1806	20240617	-33.61	1054	20241230	13.76	1259	-4.77	20250205	1115	7.53	20250102	1806	-33.61	20240617	1054	13.76	20241230	1.79	N	033250	500	160 억	687385	N	N	0	N	N
122	20250207	160401	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1202	-9	5	-0.74	180060616	149931	73.15	1207	1235	1190	1574	848	1211	1200.96	2.14	3452	1264	1237	1223	1196	1182	1230	1189	160	363	500	870	1	1	32000000	385	11.67	1.16	12	0.47	103.00	1039.00	1806	20240617	-33.44	1054	20241230	14.04	1259	-4.53	20250205	1115	7.80	20250102	1806	-33.44	20240617	1054	14.04	20241230	1.94	N	033250	500	160 억	684075	N	N	16	N	N
123	20250207	150402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1206	-5	5	-0.41	174030195	144922	70.71	1207	1235	1190	1574	848	1211	1200.85	2.14	6165	1264	1237	1223	1196	1182	1230	1189	160	363	500	870	1	1	32000000	386	11.71	1.16	12	0.45	103.00	1039.00	1806	20240617	-33.22	1054	20241230	14.42	1259	-4.21	20250205	1115	8.16	20250102	1806	-33.22	20240617	1054	14.42	20241230	1.94	N	033250	500	160 억	684075	N	N	16	N	N
124	20250207	140401	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1199	-12	5	-0.99	153134697	127594	62.25	1207	1235	1190	1574	848	1211	1200.17	2.14	-1125	1264	1237	1223	1196	1182	1230	1189	160	363	500	870	1	1	32000000	384	11.64	1.15	12	0.40	103.00	1039.00	1806	20240617	-33.61	1054	20241230	13.76	1259	-4.77	20250205	1115	7.53	20250102	1806	-33.61	20240617	1054	13.76	20241230	1.94	N	033250	500	160 억	684075	N	N	16	N	N
125	20250207	130400	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1195	-16	5	-1.32	141550312	117886	57.52	1207	1235	1190	1574	848	1211	1200.74	2.14	-2747	1264	1237	1223	1196	1182	1230	1189	160	363	500	870	1	1	32000000	382	11.60	1.15	12	0.37	103.00	1039.00	1806	20240617	-33.83	1054	20241230	13.38	1259	-5.08	20250205	1115	7.17	20250102	1806	-33.83	20240617	1054	13.38	20241230	1.94	N	033250	500	160 억	684075	N	N	16	N	N
126	20250207	120400	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1197	-14	5	-1.16	121351750	101025	49.29	1207	1235	1190	1574	848	1211	1201.21	2.14	-555	1264	1237	1223	1196	1182	1230	1189	160	363	500	870	1	1	32000000	383	11.62	1.15	12	0.32	103.00	1039.00	1806	20240617	-33.72	1054	20241230	13.57	1259	-4.92	20250205	1115	7.35	20250102	1806	-33.72	20240617	1054	13.57	20241230	1.94	N	033250	500	160 억	684075	N	N	16	N	N
127	20250207	110359	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1205	-6	5	-0.50	68189691	56505	27.57	1207	1235	1200	1574	848	1211	1206.79	2.14	-979	1264	1237	1223	1196	1182	1230	1189	160	363	500	870	1	1	32000000	386	11.70	1.16	12	0.18	103.00	1039.00	1806	20240617	-33.28	1054	20241230	14.33	1259	-4.29	20250205	1115	8.07	20250102	1806	-33.28	20240617	1054	14.33	20241230	1.94	N	033250	500	160 억	684075	N	N	16	N	N
128	20250207	100400	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1211	0	3	0.00	43624800	36078	17.60	1207	1235	1203	1574	848	1211	1209.18	2.14	3572	1264	1237	1223	1196	1182	1230	1189	160	363	500	870	1	1	32000000	388	11.76	1.17	12	0.11	103.00	1039.00	1806	20240617	-32.95	1054	20241230	14.90	1259	-3.81	20250205	1115	8.61	20250102	1806	-32.95	20240617	1054	14.90	20241230	1.94	N	033250	500	160 억	684075	N	N	16	N	N
129	20250207	090402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1213	2	2	0.17	320703	265	0.13	1207	1235	1207	1574	848	1211	1210.20	2.14	-50	1264	1237	1223	1196	1182	1230	1189	160	363	500	870	1	1	32000000	388	11.78	1.17	12	0.00	103.00	1039.00	1806	20240617	-32.83	1054	20241230	15.09	1259	-3.65	20250205	1115	8.79	20250102	1806	-32.83	20240617	1054	15.09	20241230	1.94	N	033250	500	160 억	684075	N	N	16	N	N
130	20250206	160352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1211	-20	5	-1.62	248736930	204008	38.17	1229	1250	1209	1600	862	1231	1219.25	2.23	-34015	1294	1262	1227	1195	1160	1278	1211	160	369	500	880	1	1	32000000	388	11.76	1.17	12	0.64	103.00	1039.00	1806	20240617	-32.95	1054	20241230	14.90	1259	-3.81	20250205	1115	8.61	20250102	1806	-32.95	20240617	1054	14.90	20241230	1.96	N	033250	500	160 억	715083	N	N	16	N	N
131	20250206	150354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1213	-18	5	-1.46	240196399	196963	36.86	1229	1250	1209	1600	862	1231	1219.50	2.23	-33915	1294	1262	1227	1195	1160	1278	1211	160	369	500	880	1	1	32000000	388	11.78	1.17	12	0.62	103.00	1039.00	1806	20240617	-32.83	1054	20241230	15.09	1259	-3.65	20250205	1115	8.79	20250102	1806	-32.83	20240617	1054	15.09	20241230	1.96	N	033250	500	160 억	715083	N	N	7	N	N
132	20250206	140356	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1209	-22	5	-1.79	221469347	181499	33.96	1229	1250	1209	1600	862	1231	1220.22	2.23	-38460	1294	1262	1227	1195	1160	1278	1211	160	369	500	880	1	1	32000000	387	11.74	1.16	12	0.57	103.00	1039.00	1806	20240617	-33.06	1054	20241230	14.71	1259	-3.97	20250205	1115	8.43	20250102	1806	-33.06	20240617	1054	14.71	20241230	1.96	N	033250	500	160 억	715083	N	N	7	N	N
133	20250206	130354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1222	-9	5	-0.73	155635467	127346	23.83	1229	1250	1211	1600	862	1231	1222.15	2.23	-2956	1294	1262	1227	1195	1160	1278	1211	160	369	500	880	1	1	32000000	391	11.86	1.18	12	0.40	103.00	1039.00	1806	20240617	-32.34	1054	20241230	15.94	1259	-2.94	20250205	1115	9.60	20250102	1806	-32.34	20240617	1054	15.94	20241230	1.96	N	033250	500	160 억	715083	N	N	7	N	N
134	20250206	120352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1217	-14	5	-1.14	139254314	113912	21.32	1229	1250	1211	1600	862	1231	1222.47	2.23	-1831	1294	1262	1227	1195	1160	1278	1211	160	369	500	880	1	1	32000000	389	11.82	1.17	12	0.36	103.00	1039.00	1806	20240617	-32.61	1054	20241230	15.46	1259	-3.34	20250205	1115	9.15	20250102	1806	-32.61	20240617	1054	15.46	20241230	1.96	N	033250	500	160 억	715083	N	N	7	N	N
135	20250206	110346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1226	-5	5	-0.41	108133555	88357	16.53	1229	1250	1211	1600	862	1231	1223.83	2.23	8015	1294	1262	1227	1195	1160	1278	1211	160	369	500	880	1	1	32000000	392	11.90	1.18	12	0.28	103.00	1039.00	1806	20240617	-32.12	1054	20241230	16.32	1259	-2.62	20250205	1115	9.96	20250102	1806	-32.12	20240617	1054	16.32	20241230	1.96	N	033250	500	160 억	715083	N	N	7	N	N
136	20250206	100352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1221	-10	5	-0.81	83626959	68290	12.78	1229	1250	1211	1600	862	1231	1224.59	2.23	9280	1294	1262	1227	1195	1160	1278	1211	160	369	500	880	1	1	32000000	391	11.85	1.18	12	0.21	103.00	1039.00	1806	20240617	-32.39	1054	20241230	15.84	1259	-3.02	20250205	1115	9.51	20250102	1806	-32.39	20240617	1054	15.84	20241230	1.96	N	033250	500	160 억	715083	N	N	7	N	N
137	20250206	090353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1231	0	3	0.00	8503538	6972	1.30	1229	1231	1218	1600	862	1231	1219.67	2.23	3384	1294	1262	1227	1195	1160	1278	1211	160	369	500	880	1	1	32000000	394	11.95	1.18	12	0.02	103.00	1039.00	1806	20240617	-31.84	1054	20241230	16.79	1259	-2.22	20250205	1115	10.40	20250102	1806	-31.84	20240617	1054	16.79	20241230	1.96	N	033250	500	160 억	715083	N	N	7	N	N
138	20250205	160350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1231	16	2	1.32	660000822	533014	163.83	1230	1259	1192	1579	851	1215	1238.24	2.17	20281	1255	1235	1202	1182	1149	1245	1192	160	364	500	870	1	1	32000000	394	11.95	1.18	12	1.67	103.00	1039.00	1806	20240617	-31.84	1054	20241230	16.79	1259	-2.22	20250205	1115	10.40	20250102	1806	-31.84	20240617	1054	16.79	20241230	1.94	N	033250	500	160 억	695587	N	N	7	N	N
139	20250205	150350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1231	16	2	1.32	648803968	523931	161.04	1230	1259	1192	1579	851	1215	1238.34	2.17	21290	1255	1235	1202	1182	1149	1245	1192	160	364	500	870	1	1	32000000	394	11.95	1.18	12	1.64	103.00	1039.00	1806	20240617	-31.84	1054	20241230	16.79	1259	-2.22	20250205	1115	10.40	20250102	1806	-31.84	20240617	1054	16.79	20241230	1.94	N	033250	500	160 억	695587	N	N	18	N	N
140	20250205	140350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1234	19	2	1.56	610968350	493166	151.58	1230	1259	1192	1579	851	1215	1238.87	2.17	23037	1255	1235	1202	1182	1149	1245	1192	160	364	500	870	1	1	32000000	395	11.98	1.19	12	1.54	103.00	1039.00	1806	20240617	-31.67	1054	20241230	17.08	1259	-1.99	20250205	1115	10.67	20250102	1806	-31.67	20240617	1054	17.08	20241230	1.94	N	033250	500	160 억	695587	N	N	18	N	N
141	20250205	130351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1230	15	2	1.23	554283289	447160	137.44	1230	1259	1192	1579	851	1215	1239.56	2.17	31004	1255	1235	1202	1182	1149	1245	1192	160	364	500	870	1	1	32000000	394	11.94	1.18	12	1.40	103.00	1039.00	1806	20240617	-31.89	1054	20241230	16.70	1259	-2.30	20250205	1115	10.31	20250102	1806	-31.89	20240617	1054	16.70	20241230	1.94	N	033250	500	160 억	695587	N	N	18	N	N
142	20250205	120351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1241	26	2	2.14	472160876	380541	116.97	1230	1259	1192	1579	851	1215	1240.76	2.17	23046	1255	1235	1202	1182	1149	1245	1192	160	364	500	870	1	1	32000000	397	12.05	1.19	12	1.19	103.00	1039.00	1806	20240617	-31.28	1054	20241230	17.74	1259	-1.43	20250205	1115	11.30	20250102	1806	-31.28	20240617	1054	17.74	20241230	1.94	N	033250	500	160 억	695587	N	N	18	N	N
143	20250205	110349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1247	32	2	2.63	388613600	313690	96.42	1230	1259	1192	1579	851	1215	1238.85	2.17	7824	1255	1235	1202	1182	1149	1245	1192	160	364	500	870	1	1	32000000	399	12.11	1.20	12	0.98	103.00	1039.00	1806	20240617	-30.95	1054	20241230	18.31	1259	-0.95	20250205	1115	11.84	20250102	1806	-30.95	20240617	1054	18.31	20241230	1.94	N	033250	500	160 억	695587	N	N	18	N	N
144	20250205	100352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1238	23	2	1.89	325030458	262473	80.68	1230	1259	1192	1579	851	1215	1238.34	2.17	4307	1255	1235	1202	1182	1149	1245	1192	160	364	500	870	1	1	32000000	396	12.02	1.19	12	0.82	103.00	1039.00	1806	20240617	-31.45	1054	20241230	17.46	1259	-1.67	20250205	1115	11.03	20250102	1806	-31.45	20240617	1054	17.46	20241230	1.94	N	033250	500	160 억	695587	N	N	18	N	N
145	20250205	090355	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1229	14	2	1.15	89089433	72751	22.36	1230	1234	1192	1579	851	1215	1224.58	2.17	-48184	1255	1235	1202	1182	1149	1245	1192	160	364	500	870	1	1	32000000	393	11.93	1.18	12	0.23	103.00	1039.00	1806	20240617	-31.95	1054	20241230	16.60	1237	-0.65	20250114	1115	10.22	20250102	1806	-31.95	20240617	1054	16.60	20241230	1.94	N	033250	500	160 억	695587	N	N	18	N	N
146	20250204	160346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1215	55	2	4.74	384819475	320679	120.99	1169	1222	1169	1508	812	1160	1200.01	1.78	127388	1198	1178	1169	1149	1140	1174	1145	160	348	500	830	1	1	32000000	389	11.80	1.17	12	1.00	103.00	1039.00	1806	20240617	-32.72	1054	20241230	15.28	1237	-1.78	20250114	1115	8.97	20250102	1806	-32.72	20240617	1054	15.28	20241230	1.91	N	033250	500	160 억	570359	N	N	18	N	N
147	20250204	150347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1209	49	2	4.22	366121937	305236	115.16	1169	1222	1169	1508	812	1160	1199.47	1.78	119097	1198	1178	1169	1149	1140	1174	1145	160	348	500	830	1	1	32000000	387	11.74	1.16	12	0.95	103.00	1039.00	1806	20240617	-33.06	1054	20241230	14.71	1237	-2.26	20250114	1115	8.43	20250102	1806	-33.06	20240617	1054	14.71	20241230	1.91	N	033250	500	160 억	570359	N	N	2	N	N
148	20250204	140347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1213	53	2	4.57	345462185	288147	108.71	1169	1222	1169	1508	812	1160	1198.91	1.78	113592	1198	1178	1169	1149	1140	1174	1145	160	348	500	830	1	1	32000000	388	11.78	1.17	12	0.90	103.00	1039.00	1806	20240617	-32.83	1054	20241230	15.09	1237	-1.94	20250114	1115	8.79	20250102	1806	-32.83	20240617	1054	15.09	20241230	1.91	N	033250	500	160 억	570359	N	N	2	N	N
149	20250204	130346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1209	49	2	4.22	264917379	221806	83.68	1169	1212	1169	1508	812	1160	1194.37	1.78	81050	1198	1178	1169	1149	1140	1174	1145	160	348	500	830	1	1	32000000	387	11.74	1.16	12	0.69	103.00	1039.00	1806	20240617	-33.06	1054	20241230	14.71	1237	-2.26	20250114	1115	8.43	20250102	1806	-33.06	20240617	1054	14.71	20241230	1.91	N	033250	500	160 억	570359	N	N	2	N	N
150	20250204	120350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1199	39	2	3.36	188616475	158290	59.72	1169	1212	1169	1508	812	1160	1191.59	1.78	46743	1198	1178	1169	1149	1140	1174	1145	160	348	500	830	1	1	32000000	384	11.64	1.15	12	0.49	103.00	1039.00	1806	20240617	-33.61	1054	20241230	13.76	1237	-3.07	20250114	1115	7.53	20250102	1806	-33.61	20240617	1054	13.76	20241230	1.91	N	033250	500	160 억	570359	N	N	2	N	N
151	20250204	110343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1197	37	2	3.19	104733800	88066	33.23	1169	1212	1169	1508	812	1160	1189.26	1.78	23481	1198	1178	1169	1149	1140	1174	1145	160	348	500	830	1	1	32000000	383	11.62	1.15	12	0.28	103.00	1039.00	1806	20240617	-33.72	1054	20241230	13.57	1237	-3.23	20250114	1115	7.35	20250102	1806	-33.72	20240617	1054	13.57	20241230	1.91	N	033250	500	160 억	570359	N	N	2	N	N
152	20250204	100346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1197	37	2	3.19	58427866	49254	18.58	1169	1212	1169	1508	812	1160	1186.26	1.78	12083	1198	1178	1169	1149	1140	1174	1145	160	348	500	830	1	1	32000000	383	11.62	1.15	12	0.15	103.00	1039.00	1806	20240617	-33.72	1054	20241230	13.57	1237	-3.23	20250114	1115	7.35	20250102	1806	-33.72	20240617	1054	13.57	20241230	1.91	N	033250	500	160 억	570359	N	N	2	N	N
153	20250204	090346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1169	9	2	0.78	154308	132	0.05	1169	1169	1169	1508	812	1160	1169.00	1.78	82	1198	1178	1169	1149	1140	1174	1145	160	348	500	830	1	1	32000000	374	11.35	1.13	12	0.00	103.00	1039.00	1806	20240617	-35.27	1054	20241230	10.91	1237	-5.50	20250114	1115	4.84	20250102	1806	-35.27	20240617	1054	10.91	20241230	1.91	N	033250	500	160 억	570359	N	N	2	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History