KissMeData/002920/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 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	160142	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1852	-23	5	-1.23	56280168	30316	490.00	1875	1875	1850	2435	1313	1875	1856.45	8.91	-42	1890	1882	1875	1867	1860	1886	1871	130	560	500	1350	1	1	25947500	481	4.93	0.16	12	0.12	376.00	11510.00	3015	20240219	-38.57	1746	20241209	6.07	1930	-4.04	20250120	1800	2.89	20250102	2950	-37.22	20240229	1746	6.07	20241209	0.50	N	002920	500	129 억	2312762	N	N	0	N	N
3	20250228	150142	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1854	-21	5	-1.12	53106707	28605	462.34	1875	1875	1850	2435	1313	1875	1856.55	8.91	-41	1890	1882	1875	1867	1860	1886	1871	130	560	500	1350	1	1	25947500	481	4.93	0.16	12	0.11	376.00	11510.00	3015	20240219	-38.51	1746	20241209	6.19	1930	-3.94	20250120	1800	3.00	20250102	2950	-37.15	20240229	1746	6.19	20241209	0.50	N	002920	500	129 억	2312762	N	N	0	N	N
4	20250228	140142	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1851	-24	5	-1.28	35885055	19300	311.94	1875	1875	1851	2435	1313	1875	1859.33	8.91	-55	1890	1882	1875	1867	1860	1886	1871	130	560	500	1350	1	1	25947500	480	4.92	0.16	12	0.07	376.00	11510.00	3015	20240219	-38.61	1746	20241209	6.01	1930	-4.09	20250120	1800	2.83	20250102	2950	-37.25	20240229	1746	6.01	20241209	0.50	N	002920	500	129 억	2312762	N	N	0	N	N
5	20250228	130143	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1854	-21	5	-1.12	34429954	18514	299.24	1875	1875	1851	2435	1313	1875	1859.67	8.91	-56	1890	1882	1875	1867	1860	1886	1871	130	560	500	1350	1	1	25947500	481	4.93	0.16	12	0.07	376.00	11510.00	3015	20240219	-38.51	1746	20241209	6.19	1930	-3.94	20250120	1800	3.00	20250102	2950	-37.15	20240229	1746	6.19	20241209	0.50	N	002920	500	129 억	2312762	N	N	0	N	N
6	20250228	120141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1858	-17	5	-0.91	26366066	14162	228.90	1875	1875	1856	2435	1313	1875	1861.75	8.91	-60	1890	1882	1875	1867	1860	1886	1871	130	560	500	1350	1	1	25947500	482	4.94	0.16	12	0.05	376.00	11510.00	3015	20240219	-38.37	1746	20241209	6.41	1930	-3.73	20250120	1800	3.22	20250102	2950	-37.02	20240229	1746	6.41	20241209	0.50	N	002920	500	129 억	2312762	N	N	0	N	N
7	20250228	110142	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1866	-9	5	-0.48	5850956	3131	50.61	1875	1875	1865	2435	1313	1875	1868.72	8.91	-64	1890	1882	1875	1867	1860	1886	1871	130	560	500	1350	1	1	25947500	484	4.96	0.16	12	0.01	376.00	11510.00	3015	20240219	-38.11	1746	20241209	6.87	1930	-3.32	20250120	1800	3.67	20250102	2950	-36.75	20240229	1746	6.87	20241209	0.50	N	002920	500	129 억	2312762	N	N	0	N	N
8	20250228	100142	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1866	-9	5	-0.48	4712197	2521	40.75	1875	1875	1866	2435	1313	1875	1869.18	8.91	-71	1890	1882	1875	1867	1860	1886	1871	130	560	500	1350	1	1	25947500	484	4.96	0.16	12	0.01	376.00	11510.00	3015	20240219	-38.11	1746	20241209	6.87	1930	-3.32	20250120	1800	3.67	20250102	2950	-36.75	20240229	1746	6.87	20241209	0.50	N	002920	500	129 억	2312762	N	N	0	N	N
9	20250228	090143	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1875	0	3	0.00	268125	143	2.31	1875	1875	1875	2435	1313	1875	1875.00	8.91	-21	1890	1882	1875	1867	1860	1886	1871	130	560	500	1350	1	1	25947500	487	4.99	0.16	12	0.00	376.00	11510.00	3015	20240219	-37.81	1746	20241209	7.39	1930	-2.85	20250120	1800	4.17	20250102	2950	-36.44	20240229	1746	7.39	20241209	0.50	N	002920	500	129 억	2312762	N	N	0	N	N
10	20250227	160141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1875	-2	5	-0.11	11117866	5924	16.52	1868	1883	1868	2440	1314	1877	1876.75	8.91	-41	1892	1884	1872	1864	1852	1888	1868	130	563	500	1350	1	1	25947500	487	4.99	0.16	12	0.02	376.00	11510.00	3015	20240219	-37.81	1746	20241209	7.39	1930	-2.85	20250120	1800	4.17	20250102	2950	-36.44	20240229	1746	7.39	20241209	0.50	N	002920	500	129 억	2312820	N	N	16	N	N
11	20250227	150141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1873	-4	5	-0.21	10377449	5529	15.42	1868	1883	1868	2440	1314	1877	1876.91	8.91	-43	1892	1884	1872	1864	1852	1888	1868	130	563	500	1350	1	1	25947500	486	4.98	0.16	12	0.02	376.00	11510.00	3015	20240219	-37.88	1746	20241209	7.27	1930	-2.95	20250120	1800	4.06	20250102	2950	-36.51	20240229	1746	7.27	20241209	0.50	N	002920	500	129 억	2312820	N	N	16	N	N
12	20250227	140142	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1873	-4	5	-0.21	10283799	5479	15.28	1868	1883	1868	2440	1314	1877	1876.95	8.91	-43	1892	1884	1872	1864	1852	1888	1868	130	563	500	1350	1	1	25947500	486	4.98	0.16	12	0.02	376.00	11510.00	3015	20240219	-37.88	1746	20241209	7.27	1930	-2.95	20250120	1800	4.06	20250102	2950	-36.51	20240229	1746	7.27	20241209	0.50	N	002920	500	129 억	2312820	N	N	16	N	N
13	20250227	130142	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1874	-3	5	-0.16	9141961	4869	13.58	1868	1883	1868	2440	1314	1877	1877.58	8.91	-45	1892	1884	1872	1864	1852	1888	1868	130	563	500	1350	1	1	25947500	486	4.98	0.16	12	0.02	376.00	11510.00	3015	20240219	-37.84	1746	20241209	7.33	1930	-2.90	20250120	1800	4.11	20250102	2950	-36.47	20240229	1746	7.33	20241209	0.50	N	002920	500	129 억	2312820	N	N	16	N	N
14	20250227	120141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1877	0	3	0.00	8748202	4659	12.99	1868	1883	1868	2440	1314	1877	1877.70	8.91	-29	1892	1884	1872	1864	1852	1888	1868	130	563	500	1350	1	1	25947500	487	4.99	0.16	12	0.02	376.00	11510.00	3015	20240219	-37.74	1746	20241209	7.50	1930	-2.75	20250120	1800	4.28	20250102	2950	-36.37	20240229	1746	7.50	20241209	0.50	N	002920	500	129 억	2312820	N	N	16	N	N
15	20250227	110142	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1877	0	3	0.00	8746325	4658	12.99	1868	1883	1868	2440	1314	1877	1877.70	8.91	-29	1892	1884	1872	1864	1852	1888	1868	130	563	500	1350	1	1	25947500	487	4.99	0.16	12	0.02	376.00	11510.00	3015	20240219	-37.74	1746	20241209	7.50	1930	-2.75	20250120	1800	4.28	20250102	2950	-36.37	20240229	1746	7.50	20241209	0.50	N	002920	500	129 억	2312820	N	N	16	N	N
16	20250227	100145	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1875	-2	5	-0.11	4393812	2339	6.52	1868	1883	1868	2440	1314	1877	1878.50	8.91	-48	1892	1884	1872	1864	1852	1888	1868	130	563	500	1350	1	1	25947500	487	4.99	0.16	12	0.01	376.00	11510.00	3015	20240219	-37.81	1746	20241209	7.39	1930	-2.85	20250120	1800	4.17	20250102	2950	-36.44	20240229	1746	7.39	20241209	0.50	N	002920	500	129 억	2312820	N	N	16	N	N
17	20250227	090147	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1868	-9	5	-0.48	328768	176	0.49	1868	1868	1868	2440	1314	1877	1868.00	8.91	-26	1892	1884	1872	1864	1852	1888	1868	130	563	500	1350	1	1	25947500	485	4.97	0.16	12	0.00	376.00	11510.00	3015	20240219	-38.04	1746	20241209	6.99	1930	-3.21	20250120	1800	3.78	20250102	2950	-36.68	20240229	1746	6.99	20241209	0.50	N	002920	500	129 억	2312820	N	N	16	N	N
18	20250226	160141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1877	10	2	0.54	67237263	35862	217.11	1871	1880	1860	2425	1307	1867	1874.89	8.91	593	1913	1889	1876	1852	1839	1883	1846	130	558	500	1340	1	1	25947500	487	4.99	0.16	12	0.14	376.00	11510.00	3015	20240219	-37.74	1746	20241209	7.50	1930	-2.75	20250120	1800	4.28	20250102	2970	-36.80	20240226	1746	7.50	20241209	0.49	N	002920	500	129 억	2312227	N	N	16	N	N
19	20250226	150142	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1872	5	2	0.27	66489448	35463	214.69	1871	1880	1860	2425	1307	1867	1874.90	8.91	545	1913	1889	1876	1852	1839	1883	1846	130	558	500	1340	1	1	25947500	486	4.98	0.16	12	0.14	376.00	11510.00	3015	20240219	-37.91	1746	20241209	7.22	1930	-3.01	20250120	1800	4.00	20250102	2970	-36.97	20240226	1746	7.22	20241209	0.49	N	002920	500	129 억	2312227	N	N	7	N	N
20	20250226	140142	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1874	7	2	0.37	58583131	31240	189.13	1871	1880	1860	2425	1307	1867	1875.26	8.91	56	1913	1889	1876	1852	1839	1883	1846	130	558	500	1340	1	1	25947500	486	4.98	0.16	12	0.12	376.00	11510.00	3015	20240219	-37.84	1746	20241209	7.33	1930	-2.90	20250120	1800	4.11	20250102	2970	-36.90	20240226	1746	7.33	20241209	0.49	N	002920	500	129 억	2312227	N	N	7	N	N
21	20250226	130142	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1875	8	2	0.43	42984200	22923	138.78	1871	1880	1860	2425	1307	1867	1875.16	8.91	24	1913	1889	1876	1852	1839	1883	1846	130	558	500	1340	1	1	25947500	487	4.99	0.16	12	0.09	376.00	11510.00	3015	20240219	-37.81	1746	20241209	7.39	1930	-2.85	20250120	1800	4.17	20250102	2970	-36.87	20240226	1746	7.39	20241209	0.49	N	002920	500	129 억	2312227	N	N	7	N	N
22	20250226	120141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1872	5	2	0.27	37050265	19755	119.60	1871	1880	1860	2425	1307	1867	1875.49	8.91	8	1913	1889	1876	1852	1839	1883	1846	130	558	500	1340	1	1	25947500	486	4.98	0.16	12	0.08	376.00	11510.00	3015	20240219	-37.91	1746	20241209	7.22	1930	-3.01	20250120	1800	4.00	20250102	2970	-36.97	20240226	1746	7.22	20241209	0.49	N	002920	500	129 억	2312227	N	N	7	N	N
23	20250226	110142	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1875	8	2	0.43	35835362	19107	115.67	1871	1880	1860	2425	1307	1867	1875.51	8.91	8	1913	1889	1876	1852	1839	1883	1846	130	558	500	1340	1	1	25947500	487	4.99	0.16	12	0.07	376.00	11510.00	3015	20240219	-37.81	1746	20241209	7.39	1930	-2.85	20250120	1800	4.17	20250102	2970	-36.87	20240226	1746	7.39	20241209	0.49	N	002920	500	129 억	2312227	N	N	7	N	N
24	20250226	100141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1875	8	2	0.43	25794333	13758	83.29	1871	1880	1860	2425	1307	1867	1874.86	8.91	7	1913	1889	1876	1852	1839	1883	1846	130	558	500	1340	1	1	25947500	487	4.99	0.16	12	0.05	376.00	11510.00	3015	20240219	-37.81	1746	20241209	7.39	1930	-2.85	20250120	1800	4.17	20250102	2970	-36.87	20240226	1746	7.39	20241209	0.49	N	002920	500	129 억	2312227	N	N	7	N	N
25	20250226	090143	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1871	4	2	0.21	3742	2	0.01	1871	1871	1871	2425	1307	1867	1871.00	8.91	0	1913	1889	1876	1852	1839	1883	1846	130	558	500	1340	1	1	25947500	485	4.98	0.16	12	0.00	376.00	11510.00	3015	20240219	-37.94	1746	20241209	7.16	1930	-3.06	20250120	1800	3.94	20250102	2970	-37.00	20240226	1746	7.16	20241209	0.49	N	002920	500	129 억	2312227	N	N	7	N	N
26	20250225	160141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1867	-3	5	-0.16	30903757	16518	114.63	1876	1900	1863	2430	1309	1870	1870.92	8.91	-18	1883	1876	1866	1859	1849	1880	1863	130	560	500	1340	1	1	25947500	484	4.97	0.16	12	0.06	376.00	11510.00	3015	20240219	-38.08	1746	20241209	6.93	1930	-3.26	20250120	1800	3.72	20250102	2970	-37.14	20240226	1746	6.93	20241209	0.49	N	002920	500	129 억	2312245	N	N	7	N	N
27	20250225	150142	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1874	4	2	0.21	29709871	15879	110.19	1876	1900	1863	2430	1309	1870	1871.02	8.91	319	1883	1876	1866	1859	1849	1880	1863	130	560	500	1340	1	1	25947500	486	4.98	0.16	12	0.06	376.00	11510.00	3015	20240219	-37.84	1746	20241209	7.33	1930	-2.90	20250120	1800	4.11	20250102	2970	-36.90	20240226	1746	7.33	20241209	0.49	N	002920	500	129 억	2312245	N	N	3	N	N
28	20250225	140141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1873	3	2	0.16	29038109	15520	107.70	1876	1900	1863	2430	1309	1870	1871.01	8.91	317	1883	1876	1866	1859	1849	1880	1863	130	560	500	1340	1	1	25947500	486	4.98	0.16	12	0.06	376.00	11510.00	3015	20240219	-37.88	1746	20241209	7.27	1930	-2.95	20250120	1800	4.06	20250102	2970	-36.94	20240226	1746	7.27	20241209	0.49	N	002920	500	129 억	2312245	N	N	3	N	N
29	20250225	130141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1871	1	2	0.05	24779407	13244	91.91	1876	1900	1863	2430	1309	1870	1870.99	8.91	297	1883	1876	1866	1859	1849	1880	1863	130	560	500	1340	1	1	25947500	485	4.98	0.16	12	0.05	376.00	11510.00	3015	20240219	-37.94	1746	20241209	7.16	1930	-3.06	20250120	1800	3.94	20250102	2970	-37.00	20240226	1746	7.16	20241209	0.49	N	002920	500	129 억	2312245	N	N	3	N	N
30	20250225	120141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1873	3	2	0.16	24077680	12869	89.31	1876	1900	1863	2430	1309	1870	1870.98	8.91	295	1883	1876	1866	1859	1849	1880	1863	130	560	500	1340	1	1	25947500	486	4.98	0.16	12	0.05	376.00	11510.00	3015	20240219	-37.88	1746	20241209	7.27	1930	-2.95	20250120	1800	4.06	20250102	2970	-36.94	20240226	1746	7.27	20241209	0.49	N	002920	500	129 억	2312245	N	N	3	N	N
31	20250225	110141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1873	3	2	0.16	24072061	12866	89.29	1876	1900	1863	2430	1309	1870	1870.98	8.91	295	1883	1876	1866	1859	1849	1880	1863	130	560	500	1340	1	1	25947500	486	4.98	0.16	12	0.05	376.00	11510.00	3015	20240219	-37.88	1746	20241209	7.27	1930	-2.95	20250120	1800	4.06	20250102	2970	-36.94	20240226	1746	7.27	20241209	0.49	N	002920	500	129 억	2312245	N	N	3	N	N
32	20250225	100140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1873	3	2	0.16	23498822	12560	87.16	1876	1900	1863	2430	1309	1870	1870.93	8.91	293	1883	1876	1866	1859	1849	1880	1863	130	560	500	1340	1	1	25947500	486	4.98	0.16	12	0.05	376.00	11510.00	3015	20240219	-37.88	1746	20241209	7.27	1930	-2.95	20250120	1800	4.06	20250102	2970	-36.94	20240226	1746	7.27	20241209	0.49	N	002920	500	129 억	2312245	N	N	3	N	N
33	20250225	090141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1864	-6	5	-0.32	544403	292	2.03	1876	1876	1864	2430	1309	1870	1864.39	8.91	223	1883	1876	1866	1859	1849	1880	1863	130	560	500	1340	1	1	25947500	484	4.96	0.16	12	0.00	376.00	11510.00	3015	20240219	-38.18	1746	20241209	6.76	1930	-3.42	20250120	1800	3.56	20250102	2970	-37.24	20240226	1746	6.76	20241209	0.49	N	002920	500	129 억	2312245	N	N	3	N	N
34	20250224	160140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1870	3	2	0.16	26887137	14410	71.32	1856	1873	1856	2425	1307	1867	1865.87	8.91	-164	1881	1873	1866	1858	1851	1878	1863	130	558	500	1340	1	1	25947500	485	4.97	0.16	12	0.06	376.00	11510.00	3015	20240219	-37.98	1746	20241209	7.10	1930	-3.11	20250120	1800	3.89	20250102	2970	-37.04	20240226	1746	7.10	20241209	0.49	N	002920	500	129 억	2312409	N	N	3	N	N
35	20250224	150141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1870	3	2	0.16	26335478	14115	69.86	1856	1873	1856	2425	1307	1867	1865.78	8.91	-168	1881	1873	1866	1858	1851	1878	1863	130	558	500	1340	1	1	25947500	485	4.97	0.16	12	0.05	376.00	11510.00	3015	20240219	-37.98	1746	20241209	7.10	1930	-3.11	20250120	1800	3.89	20250102	2970	-37.04	20240226	1746	7.10	20241209	0.49	N	002920	500	129 억	2312409	N	N	14	N	N
36	20250224	140141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1864	-3	5	-0.16	20497400	10983	54.36	1856	1873	1856	2425	1307	1867	1866.28	8.91	-171	1881	1873	1866	1858	1851	1878	1863	130	558	500	1340	1	1	25947500	484	4.96	0.16	12	0.04	376.00	11510.00	3015	20240219	-38.18	1746	20241209	6.76	1930	-3.42	20250120	1800	3.56	20250102	2970	-37.24	20240226	1746	6.76	20241209	0.49	N	002920	500	129 억	2312409	N	N	14	N	N
37	20250224	130141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1870	3	2	0.16	14886428	7975	39.47	1856	1873	1856	2425	1307	1867	1866.64	8.91	-175	1881	1873	1866	1858	1851	1878	1863	130	558	500	1340	1	1	25947500	485	4.97	0.16	12	0.03	376.00	11510.00	3015	20240219	-37.98	1746	20241209	7.10	1930	-3.11	20250120	1800	3.89	20250102	2970	-37.04	20240226	1746	7.10	20241209	0.49	N	002920	500	129 억	2312409	N	N	14	N	N
38	20250224	120140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1869	2	2	0.11	8040863	4314	21.35	1856	1873	1856	2425	1307	1867	1863.90	8.91	-177	1881	1873	1866	1858	1851	1878	1863	130	558	500	1340	1	1	25947500	485	4.97	0.16	12	0.02	376.00	11510.00	3015	20240219	-38.01	1746	20241209	7.04	1930	-3.16	20250120	1800	3.83	20250102	2970	-37.07	20240226	1746	7.04	20241209	0.49	N	002920	500	129 억	2312409	N	N	14	N	N
39	20250224	110140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1861	-6	5	-0.32	5531909	2968	14.69	1856	1873	1856	2425	1307	1867	1863.85	8.91	-179	1881	1873	1866	1858	1851	1878	1863	130	558	500	1340	1	1	25947500	483	4.95	0.16	12	0.01	376.00	11510.00	3015	20240219	-38.28	1746	20241209	6.59	1930	-3.58	20250120	1800	3.39	20250102	2970	-37.34	20240226	1746	6.59	20241209	0.49	N	002920	500	129 억	2312409	N	N	14	N	N
40	20250224	100140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1870	3	2	0.16	2229683	1196	5.92	1856	1873	1856	2425	1307	1867	1864.28	8.91	-117	1881	1873	1866	1858	1851	1878	1863	130	558	500	1340	1	1	25947500	485	4.97	0.16	12	0.00	376.00	11510.00	3015	20240219	-37.98	1746	20241209	7.10	1930	-3.11	20250120	1800	3.89	20250102	2970	-37.04	20240226	1746	7.10	20241209	0.49	N	002920	500	129 억	2312409	N	N	14	N	N
41	20250224	090141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1873	6	2	0.32	655551	353	1.75	1856	1873	1856	2425	1307	1867	1857.08	8.91	0	1881	1873	1866	1858	1851	1878	1863	130	558	500	1340	1	1	25947500	486	4.98	0.16	12	0.00	376.00	11510.00	3015	20240219	-37.88	1746	20241209	7.27	1930	-2.95	20250120	1800	4.06	20250102	2970	-36.94	20240226	1746	7.27	20241209	0.49	N	002920	500	129 억	2312409	N	N	14	N	N
42	20250221	160140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1867	7	2	0.38	37672746	20205	49.62	1864	1874	1859	2415	1302	1860	1864.53	8.91	-788	1886	1872	1864	1850	1842	1869	1847	130	555	500	1330	1	1	25947500	484	4.97	0.16	12	0.08	376.00	11510.00	3015	20240219	-38.08	1746	20241209	6.93	1930	-3.26	20250120	1800	3.72	20250102	3000	-37.77	20240221	1746	6.93	20241209	0.49	N	002920	500	129 억	2313214	N	N	14	N	N
43	20250221	150140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1862	2	2	0.11	36932551	19808	48.64	1864	1874	1859	2415	1302	1860	1864.53	8.91	-783	1886	1872	1864	1850	1842	1869	1847	130	555	500	1330	1	1	25947500	483	4.95	0.16	12	0.08	376.00	11510.00	3015	20240219	-38.24	1746	20241209	6.64	1930	-3.52	20250120	1800	3.44	20250102	3000	-37.93	20240221	1746	6.64	20241209	0.49	N	002920	500	129 억	2313214	N	N	9	N	N
44	20250221	140140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1860	0	3	0.00	36832003	19754	48.51	1864	1874	1859	2415	1302	1860	1864.53	8.91	-783	1886	1872	1864	1850	1842	1869	1847	130	555	500	1330	1	1	25947500	483	4.95	0.16	12	0.08	376.00	11510.00	3015	20240219	-38.31	1746	20241209	6.53	1930	-3.63	20250120	1800	3.33	20250102	3000	-38.00	20240221	1746	6.53	20241209	0.49	N	002920	500	129 억	2313214	N	N	9	N	N
45	20250221	130140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1861	1	2	0.05	34038334	18252	44.82	1864	1874	1859	2415	1302	1860	1864.91	8.91	-800	1886	1872	1864	1850	1842	1869	1847	130	555	500	1330	1	1	25947500	483	4.95	0.16	12	0.07	376.00	11510.00	3015	20240219	-38.28	1746	20241209	6.59	1930	-3.58	20250120	1800	3.39	20250102	3000	-37.97	20240221	1746	6.59	20241209	0.49	N	002920	500	129 억	2313214	N	N	9	N	N
46	20250221	120140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1861	1	2	0.05	30151645	16163	39.69	1864	1874	1859	2415	1302	1860	1865.47	8.91	-800	1886	1872	1864	1850	1842	1869	1847	130	555	500	1330	1	1	25947500	483	4.95	0.16	12	0.06	376.00	11510.00	3015	20240219	-38.28	1746	20241209	6.59	1930	-3.58	20250120	1800	3.39	20250102	3000	-37.97	20240221	1746	6.59	20241209	0.49	N	002920	500	129 억	2313214	N	N	9	N	N
47	20250221	110140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1868	8	2	0.43	17743691	9512	23.36	1864	1873	1859	2415	1302	1860	1865.40	8.91	-767	1886	1872	1864	1850	1842	1869	1847	130	555	500	1330	1	1	25947500	485	4.97	0.16	12	0.04	376.00	11510.00	3015	20240219	-38.04	1746	20241209	6.99	1930	-3.21	20250120	1800	3.78	20250102	3000	-37.73	20240221	1746	6.99	20241209	0.49	N	002920	500	129 억	2313214	N	N	9	N	N
48	20250221	100140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1860	0	3	0.00	2572972	1383	3.40	1864	1864	1860	2415	1302	1860	1860.43	8.91	-32	1886	1872	1864	1850	1842	1869	1847	130	555	500	1330	1	1	25947500	483	4.95	0.16	12	0.01	376.00	11510.00	3015	20240219	-38.31	1746	20241209	6.53	1930	-3.63	20250120	1800	3.33	20250102	3000	-38.00	20240221	1746	6.53	20241209	0.49	N	002920	500	129 억	2313214	N	N	9	N	N
49	20250221	090140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1864	4	2	0.22	100656	54	0.13	1864	1864	1864	2415	1302	1860	1864.00	8.91	0	1886	1872	1864	1850	1842	1869	1847	130	555	500	1330	1	1	25947500	484	4.96	0.16	12	0.00	376.00	11510.00	3015	20240219	-38.18	1746	20241209	6.76	1930	-3.42	20250120	1800	3.56	20250102	3000	-37.87	20240221	1746	6.76	20241209	0.49	N	002920	500	129 억	2313214	N	N	9	N	N
50	20250220	160139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1860	-1	5	-0.05	75725188	40720	94.62	1878	1878	1856	2415	1303	1861	1859.66	8.91	177	1869	1865	1861	1857	1853	1863	1855	130	554	500	1330	1	1	25947500	483	4.95	0.16	12	0.16	376.00	11510.00	3015	20240219	-38.31	1746	20241209	6.53	1930	-3.63	20250120	1800	3.33	20250102	3000	-38.00	20240221	1746	6.53	20241209	0.49	N	002920	500	129 억	2313054	N	N	9	N	N
51	20250220	150140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1859	-2	5	-0.11	73824979	39698	92.25	1878	1878	1856	2415	1303	1861	1859.66	8.91	199	1869	1865	1861	1857	1853	1863	1855	130	554	500	1330	1	1	25947500	482	4.94	0.16	12	0.15	376.00	11510.00	3015	20240219	-38.34	1746	20241209	6.47	1930	-3.68	20250120	1800	3.28	20250102	3000	-38.03	20240221	1746	6.47	20241209	0.49	N	002920	500	129 억	2313054	N	N	25	N	N
52	20250220	140140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1860	-1	5	-0.05	71693393	38552	89.58	1878	1878	1856	2415	1303	1861	1859.65	8.91	171	1869	1865	1861	1857	1853	1863	1855	130	554	500	1330	1	1	25947500	483	4.95	0.16	12	0.15	376.00	11510.00	3015	20240219	-38.31	1746	20241209	6.53	1930	-3.63	20250120	1800	3.33	20250102	3000	-38.00	20240221	1746	6.53	20241209	0.49	N	002920	500	129 억	2313054	N	N	25	N	N
53	20250220	130140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1863	2	2	0.11	59204566	31839	73.99	1878	1878	1856	2415	1303	1861	1859.50	8.91	-70	1869	1865	1861	1857	1853	1863	1855	130	554	500	1330	1	1	25947500	483	4.95	0.16	12	0.12	376.00	11510.00	3015	20240219	-38.21	1746	20241209	6.70	1930	-3.47	20250120	1800	3.50	20250102	3000	-37.90	20240221	1746	6.70	20241209	0.49	N	002920	500	129 억	2313054	N	N	25	N	N
54	20250220	120140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1864	3	2	0.16	9290858	4986	11.59	1878	1878	1861	2415	1303	1861	1863.39	8.91	-28	1869	1865	1861	1857	1853	1863	1855	130	554	500	1330	1	1	25947500	484	4.96	0.16	12	0.02	376.00	11510.00	3015	20240219	-38.18	1746	20241209	6.76	1930	-3.42	20250120	1800	3.56	20250102	3000	-37.87	20240221	1746	6.76	20241209	0.49	N	002920	500	129 억	2313054	N	N	25	N	N
55	20250220	110140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1862	1	2	0.05	4680221	2511	5.83	1878	1878	1861	2415	1303	1861	1863.89	8.91	-28	1869	1865	1861	1857	1853	1863	1855	130	554	500	1330	1	1	25947500	483	4.95	0.16	12	0.01	376.00	11510.00	3015	20240219	-38.24	1746	20241209	6.64	1930	-3.52	20250120	1800	3.44	20250102	3000	-37.93	20240221	1746	6.64	20241209	0.49	N	002920	500	129 억	2313054	N	N	25	N	N
56	20250220	100139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1865	4	2	0.21	1060136	567	1.32	1878	1878	1861	2415	1303	1861	1869.73	8.91	-44	1869	1865	1861	1857	1853	1863	1855	130	554	500	1330	1	1	25947500	484	4.96	0.16	12	0.00	376.00	11510.00	3015	20240219	-38.14	1746	20241209	6.82	1930	-3.37	20250120	1800	3.61	20250102	3000	-37.83	20240221	1746	6.82	20241209	0.49	N	002920	500	129 억	2313054	N	N	25	N	N
57	20250220	090140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1878	17	2	0.91	272310	145	0.34	1878	1878	1878	2415	1303	1861	1878.00	8.91	0	1869	1865	1861	1857	1853	1863	1855	130	554	500	1330	1	1	25947500	487	4.99	0.16	12	0.00	376.00	11510.00	3015	20240219	-37.71	1746	20241209	7.56	1930	-2.69	20250120	1800	4.33	20250102	3000	-37.40	20240221	1746	7.56	20241209	0.49	N	002920	500	129 억	2313054	N	N	25	N	N
58	20250219	160139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1861	-4	5	-0.21	80062988	43034	99.44	1865	1865	1857	2420	1306	1865	1860.46	8.91	-103	1909	1887	1874	1852	1839	1882	1847	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.17	376.00	11510.00	3025	20240206	-38.48	1746	20241209	6.59	1930	-3.58	20250120	1800	3.39	20250102	3015	-38.28	20240219	1746	6.59	20241209	0.49	N	002920	500	129 억	2313157	N	N	25	N	N
59	20250219	150140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1861	-4	5	-0.21	76193969	40955	94.64	1865	1865	1857	2420	1306	1865	1860.43	8.91	-71	1909	1887	1874	1852	1839	1882	1847	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.16	376.00	11510.00	3025	20240206	-38.48	1746	20241209	6.59	1930	-3.58	20250120	1800	3.39	20250102	3015	-38.28	20240219	1746	6.59	20241209	0.49	N	002920	500	129 억	2313157	N	N	0	N	N
60	20250219	140139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1862	-3	5	-0.16	57933889	31140	71.96	1865	1865	1857	2420	1306	1865	1860.43	8.91	-71	1909	1887	1874	1852	1839	1882	1847	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.12	376.00	11510.00	3025	20240206	-38.45	1746	20241209	6.64	1930	-3.52	20250120	1800	3.44	20250102	3015	-38.24	20240219	1746	6.64	20241209	0.49	N	002920	500	129 억	2313157	N	N	0	N	N
61	20250219	130139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1862	-3	5	-0.16	57136647	30712	70.97	1865	1865	1857	2420	1306	1865	1860.40	8.91	-84	1909	1887	1874	1852	1839	1882	1847	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.12	376.00	11510.00	3025	20240206	-38.45	1746	20241209	6.64	1930	-3.52	20250120	1800	3.44	20250102	3015	-38.24	20240219	1746	6.64	20241209	0.49	N	002920	500	129 억	2313157	N	N	0	N	N
62	20250219	120139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1860	-5	5	-0.27	36806049	19785	45.72	1865	1865	1857	2420	1306	1865	1860.30	8.91	-134	1909	1887	1874	1852	1839	1882	1847	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.08	376.00	11510.00	3025	20240206	-38.51	1746	20241209	6.53	1930	-3.63	20250120	1800	3.33	20250102	3015	-38.31	20240219	1746	6.53	20241209	0.49	N	002920	500	129 억	2313157	N	N	0	N	N
63	20250219	110139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1860	-5	5	-0.27	23835631	12807	29.59	1865	1865	1860	2420	1306	1865	1861.14	8.91	-134	1909	1887	1874	1852	1839	1882	1847	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.05	376.00	11510.00	3025	20240206	-38.51	1746	20241209	6.53	1930	-3.63	20250120	1800	3.33	20250102	3015	-38.31	20240219	1746	6.53	20241209	0.49	N	002920	500	129 억	2313157	N	N	0	N	N
64	20250219	100139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1865	0	3	0.00	8939063	4801	11.09	1865	1865	1860	2420	1306	1865	1861.92	8.91	-134	1909	1887	1874	1852	1839	1882	1847	130	555	500	1340	1	1	25947500	484	4.96	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.35	1746	20241209	6.82	1930	-3.37	20250120	1800	3.61	20250102	3015	-38.14	20240219	1746	6.82	20241209	0.49	N	002920	500	129 억	2313157	N	N	0	N	N
65	20250219	090139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1865	0	3	0.00	542715	291	0.67	1865	1865	1865	2420	1306	1865	1865.00	8.91	-43	1909	1887	1874	1852	1839	1882	1847	130	555	500	1340	1	1	25947500	484	4.96	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.35	1746	20241209	6.82	1930	-3.37	20250120	1800	3.61	20250102	3015	-38.14	20240219	1746	6.82	20241209	0.49	N	002920	500	129 억	2313157	N	N	0	N	N
66	20250218	160138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1865	0	3	0.00	80939174	43275	119.16	1865	1896	1861	2420	1306	1865	1870.34	8.92	-253	1886	1875	1868	1857	1850	1872	1854	130	555	500	1340	1	1	25947500	484	4.96	0.16	12	0.17	376.00	11510.00	3025	20240206	-38.35	1746	20241209	6.82	1930	-3.37	20250120	1800	3.61	20250102	3015	-38.14	20240219	1746	6.82	20241209	0.49	N	002920	500	129 억	2313444	N	N	10	N	N
67	20250218	150139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1865	0	3	0.00	77283438	41315	113.77	1865	1896	1861	2420	1306	1865	1870.59	8.92	-256	1886	1875	1868	1857	1850	1872	1854	130	555	500	1340	1	1	25947500	484	4.96	0.16	12	0.16	376.00	11510.00	3025	20240206	-38.35	1746	20241209	6.82	1930	-3.37	20250120	1800	3.61	20250102	3015	-38.14	20240219	1746	6.82	20241209	0.49	N	002920	500	129 억	2313444	N	N	10	N	N
68	20250218	140139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1863	-2	5	-0.11	76577211	40936	112.72	1865	1896	1861	2420	1306	1865	1870.66	8.92	-267	1886	1875	1868	1857	1850	1872	1854	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.16	376.00	11510.00	3025	20240206	-38.41	1746	20241209	6.70	1930	-3.47	20250120	1800	3.50	20250102	3015	-38.21	20240219	1746	6.70	20241209	0.49	N	002920	500	129 억	2313444	N	N	10	N	N
69	20250218	130139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1862	-3	5	-0.16	72616247	38808	106.86	1865	1896	1862	2420	1306	1865	1871.17	8.92	-270	1886	1875	1868	1857	1850	1872	1854	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.15	376.00	11510.00	3025	20240206	-38.45	1746	20241209	6.64	1930	-3.52	20250120	1800	3.44	20250102	3015	-38.24	20240219	1746	6.64	20241209	0.49	N	002920	500	129 억	2313444	N	N	10	N	N
70	20250218	120139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1867	2	2	0.11	67138355	35868	98.77	1865	1896	1863	2420	1306	1865	1871.82	8.92	-48	1886	1875	1868	1857	1850	1872	1854	130	555	500	1340	1	1	25947500	484	4.97	0.16	12	0.14	376.00	11510.00	3025	20240206	-38.28	1746	20241209	6.93	1930	-3.26	20250120	1800	3.72	20250102	3015	-38.08	20240219	1746	6.93	20241209	0.49	N	002920	500	129 억	2313444	N	N	10	N	N
71	20250218	110139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1866	1	2	0.05	56391924	30106	82.90	1865	1896	1863	2420	1306	1865	1873.11	8.92	215	1886	1875	1868	1857	1850	1872	1854	130	555	500	1340	1	1	25947500	484	4.96	0.16	12	0.12	376.00	11510.00	3025	20240206	-38.31	1746	20241209	6.87	1930	-3.32	20250120	1800	3.67	20250102	3015	-38.11	20240219	1746	6.87	20241209	0.49	N	002920	500	129 억	2313444	N	N	10	N	N
72	20250218	100139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1870	5	2	0.27	5330001	2852	7.85	1865	1872	1863	2420	1306	1865	1868.86	8.92	-82	1886	1875	1868	1857	1850	1872	1854	130	555	500	1340	1	1	25947500	485	4.97	0.16	12	0.01	376.00	11510.00	3025	20240206	-38.18	1746	20241209	7.10	1930	-3.11	20250120	1800	3.89	20250102	3015	-37.98	20240219	1746	7.10	20241209	0.49	N	002920	500	129 억	2313444	N	N	10	N	N
73	20250218	090139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1871	6	2	0.32	892794	478	1.32	1865	1872	1865	2420	1306	1865	1867.77	8.92	-183	1886	1875	1868	1857	1850	1872	1854	130	555	500	1340	1	1	25947500	485	4.98	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.15	1746	20241209	7.16	1930	-3.06	20250120	1800	3.94	20250102	3015	-37.94	20240219	1746	7.16	20241209	0.49	N	002920	500	129 억	2313444	N	N	10	N	N
74	20250217	160139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1865	-15	5	-0.80	67753152	36306	540.51	1879	1879	1861	2440	1316	1880	1866.17	8.92	-776	1888	1884	1876	1872	1864	1886	1874	130	560	500	1350	1	1	25947500	484	4.96	0.16	12	0.14	376.00	11510.00	3025	20240206	-38.35	1746	20241209	6.82	1930	-3.37	20250120	1800	3.61	20250102	3015	-38.14	20240219	1746	6.82	20241209	0.48	N	002920	500	129 억	2313544	N	N	10	N	N
75	20250217	150139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1863	-17	5	-0.90	64024987	34305	510.72	1879	1879	1861	2440	1316	1880	1866.35	8.92	-776	1888	1884	1876	1872	1864	1886	1874	130	560	500	1350	1	1	25947500	483	4.95	0.16	12	0.13	376.00	11510.00	3025	20240206	-38.41	1746	20241209	6.70	1930	-3.47	20250120	1800	3.50	20250102	3015	-38.21	20240219	1746	6.70	20241209	0.48	N	002920	500	129 억	2313544	N	N	19	N	N
76	20250217	140138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1863	-17	5	-0.90	52682582	28214	420.04	1879	1879	1863	2440	1316	1880	1867.25	8.92	-552	1888	1884	1876	1872	1864	1886	1874	130	560	500	1350	1	1	25947500	483	4.95	0.16	12	0.11	376.00	11510.00	3025	20240206	-38.41	1746	20241209	6.70	1930	-3.47	20250120	1800	3.50	20250102	3015	-38.21	20240219	1746	6.70	20241209	0.48	N	002920	500	129 억	2313544	N	N	19	N	N
77	20250217	130139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1868	-12	5	-0.64	42612597	22817	339.69	1879	1879	1863	2440	1316	1880	1867.58	8.92	-101	1888	1884	1876	1872	1864	1886	1874	130	560	500	1350	1	1	25947500	485	4.97	0.16	12	0.09	376.00	11510.00	3025	20240206	-38.25	1746	20241209	6.99	1930	-3.21	20250120	1800	3.78	20250102	3015	-38.04	20240219	1746	6.99	20241209	0.48	N	002920	500	129 억	2313544	N	N	19	N	N
78	20250217	120139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1867	-13	5	-0.69	39051994	20910	311.30	1879	1879	1863	2440	1316	1880	1867.62	8.92	-102	1888	1884	1876	1872	1864	1886	1874	130	560	500	1350	1	1	25947500	484	4.97	0.16	12	0.08	376.00	11510.00	3025	20240206	-38.28	1746	20241209	6.93	1930	-3.26	20250120	1800	3.72	20250102	3015	-38.08	20240219	1746	6.93	20241209	0.48	N	002920	500	129 억	2313544	N	N	19	N	N
79	20250217	110139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1868	-12	5	-0.64	38167480	20436	304.24	1879	1879	1863	2440	1316	1880	1867.66	8.92	-102	1888	1884	1876	1872	1864	1886	1874	130	560	500	1350	1	1	25947500	485	4.97	0.16	12	0.08	376.00	11510.00	3025	20240206	-38.25	1746	20241209	6.99	1930	-3.21	20250120	1800	3.78	20250102	3015	-38.04	20240219	1746	6.99	20241209	0.48	N	002920	500	129 억	2313544	N	N	19	N	N
80	20250217	100139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1866	-14	5	-0.74	29178954	15619	232.53	1879	1879	1863	2440	1316	1880	1868.17	8.92	-102	1888	1884	1876	1872	1864	1886	1874	130	560	500	1350	1	1	25947500	484	4.96	0.16	12	0.06	376.00	11510.00	3025	20240206	-38.31	1746	20241209	6.87	1930	-3.32	20250120	1800	3.67	20250102	3015	-38.11	20240219	1746	6.87	20241209	0.48	N	002920	500	129 억	2313544	N	N	19	N	N
81	20250217	090138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1879	-1	5	-0.05	682077	363	5.40	1879	1879	1879	2440	1316	1880	1879.00	8.92	-12	1888	1884	1876	1872	1864	1886	1874	130	560	500	1350	1	1	25947500	488	5.00	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.88	1746	20241209	7.62	1930	-2.64	20250120	1800	4.39	20250102	3015	-37.68	20240219	1746	7.62	20241209	0.48	N	002920	500	129 억	2313544	N	N	19	N	N
82	20250214	160138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1880	6	2	0.32	12568303	6717	18.31	1874	1880	1868	2435	1312	1874	1871.06	8.92	-60	1888	1880	1870	1862	1852	1883	1865	130	561	500	1340	1	1	25947500	488	5.00	0.16	12	0.03	376.00	11510.00	3025	20240206	-37.85	1746	20241209	7.67	1930	-2.59	20250120	1800	4.44	20250102	3015	-37.65	20240219	1746	7.67	20241209	0.48	N	002920	500	129 억	2313562	N	N	19	N	N
83	20250214	150138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1872	-2	5	-0.11	9822560	5253	14.32	1874	1874	1868	2435	1312	1874	1869.90	8.92	-18	1888	1880	1870	1862	1852	1883	1865	130	561	500	1340	1	1	25947500	486	4.98	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.12	1746	20241209	7.22	1930	-3.01	20250120	1800	4.00	20250102	3015	-37.91	20240219	1746	7.22	20241209	0.48	N	002920	500	129 억	2313562	N	N	26	N	N
84	20250214	140138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1872	-2	5	-0.11	8865914	4742	12.93	1874	1874	1868	2435	1312	1874	1869.66	8.92	-18	1888	1880	1870	1862	1852	1883	1865	130	561	500	1340	1	1	25947500	486	4.98	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.12	1746	20241209	7.22	1930	-3.01	20250120	1800	4.00	20250102	3015	-37.91	20240219	1746	7.22	20241209	0.48	N	002920	500	129 억	2313562	N	N	26	N	N
85	20250214	130138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1872	-2	5	-0.11	8734854	4672	12.74	1874	1874	1868	2435	1312	1874	1869.62	8.92	-18	1888	1880	1870	1862	1852	1883	1865	130	561	500	1340	1	1	25947500	486	4.98	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.12	1746	20241209	7.22	1930	-3.01	20250120	1800	4.00	20250102	3015	-37.91	20240219	1746	7.22	20241209	0.48	N	002920	500	129 억	2313562	N	N	26	N	N
86	20250214	120138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1870	-4	5	-0.21	6366815	3405	9.28	1874	1874	1868	2435	1312	1874	1869.84	8.92	-18	1888	1880	1870	1862	1852	1883	1865	130	561	500	1340	1	1	25947500	485	4.97	0.16	12	0.01	376.00	11510.00	3025	20240206	-38.18	1746	20241209	7.10	1930	-3.11	20250120	1800	3.89	20250102	3015	-37.98	20240219	1746	7.10	20241209	0.48	N	002920	500	129 억	2313562	N	N	26	N	N
87	20250214	110138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1869	-5	5	-0.27	6256574	3346	9.12	1874	1874	1868	2435	1312	1874	1869.87	8.92	-18	1888	1880	1870	1862	1852	1883	1865	130	561	500	1340	1	1	25947500	485	4.97	0.16	12	0.01	376.00	11510.00	3025	20240206	-38.21	1746	20241209	7.04	1930	-3.16	20250120	1800	3.83	20250102	3015	-38.01	20240219	1746	7.04	20241209	0.48	N	002920	500	129 억	2313562	N	N	26	N	N
88	20250214	100139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1870	-4	5	-0.21	1028867	550	1.50	1874	1874	1870	2435	1312	1874	1870.67	8.92	-14	1888	1880	1870	1862	1852	1883	1865	130	561	500	1340	1	1	25947500	485	4.97	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.18	1746	20241209	7.10	1930	-3.11	20250120	1800	3.89	20250102	3015	-37.98	20240219	1746	7.10	20241209	0.48	N	002920	500	129 억	2313562	N	N	26	N	N
89	20250214	090139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1874	0	3	0.00	29984	16	0.04	1874	1874	1874	2435	1312	1874	1874.00	8.92	-2	1888	1880	1870	1862	1852	1883	1865	130	561	500	1340	1	1	25947500	486	4.98	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.05	1746	20241209	7.33	1930	-2.90	20250120	1800	4.11	20250102	3015	-37.84	20240219	1746	7.33	20241209	0.48	N	002920	500	129 억	2313562	N	N	26	N	N
90	20250213	160138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1874	-5	5	-0.27	68421577	36643	19.02	1874	1878	1860	2440	1316	1879	1867.25	8.92	-116	1916	1897	1875	1856	1834	1886	1845	130	561	500	1350	1	1	25947500	486	4.98	0.16	12	0.14	376.00	11510.00	3025	20240206	-38.05	1746	20241209	7.33	1930	-2.90	20250120	1800	4.11	20250102	3015	-37.84	20240219	1746	7.33	20241209	0.48	N	002920	500	129 억	2313667	N	N	26	N	N
91	20250213	150137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1867	-12	5	-0.64	60817333	32572	16.91	1874	1878	1860	2440	1316	1879	1867.17	8.92	-325	1916	1897	1875	1856	1834	1886	1845	130	561	500	1350	1	1	25947500	484	4.97	0.16	12	0.13	376.00	11510.00	3025	20240206	-38.28	1746	20241209	6.93	1930	-3.26	20250120	1800	3.72	20250102	3015	-38.08	20240219	1746	6.93	20241209	0.48	N	002920	500	129 억	2313667	N	N	105	N	N
92	20250213	140138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1867	-12	5	-0.64	60423530	32361	16.80	1874	1878	1860	2440	1316	1879	1867.17	8.92	-325	1916	1897	1875	1856	1834	1886	1845	130	561	500	1350	1	1	25947500	484	4.97	0.16	12	0.12	376.00	11510.00	3025	20240206	-38.28	1746	20241209	6.93	1930	-3.26	20250120	1800	3.72	20250102	3015	-38.08	20240219	1746	6.93	20241209	0.48	N	002920	500	129 억	2313667	N	N	105	N	N
93	20250213	130138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1867	-12	5	-0.64	59621020	31931	16.58	1874	1878	1860	2440	1316	1879	1867.18	8.92	-325	1916	1897	1875	1856	1834	1886	1845	130	561	500	1350	1	1	25947500	484	4.97	0.16	12	0.12	376.00	11510.00	3025	20240206	-38.28	1746	20241209	6.93	1930	-3.26	20250120	1800	3.72	20250102	3015	-38.08	20240219	1746	6.93	20241209	0.48	N	002920	500	129 억	2313667	N	N	105	N	N
94	20250213	120138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1867	-12	5	-0.64	57668925	30886	16.04	1874	1878	1860	2440	1316	1879	1867.15	8.92	-325	1916	1897	1875	1856	1834	1886	1845	130	561	500	1350	1	1	25947500	484	4.97	0.16	12	0.12	376.00	11510.00	3025	20240206	-38.28	1746	20241209	6.93	1930	-3.26	20250120	1800	3.72	20250102	3015	-38.08	20240219	1746	6.93	20241209	0.48	N	002920	500	129 억	2313667	N	N	105	N	N
95	20250213	110137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1867	-12	5	-0.64	57439284	30763	15.97	1874	1878	1860	2440	1316	1879	1867.15	8.92	-325	1916	1897	1875	1856	1834	1886	1845	130	561	500	1350	1	1	25947500	484	4.97	0.16	12	0.12	376.00	11510.00	3025	20240206	-38.28	1746	20241209	6.93	1930	-3.26	20250120	1800	3.72	20250102	3015	-38.08	20240219	1746	6.93	20241209	0.48	N	002920	500	129 억	2313667	N	N	105	N	N
96	20250213	100138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1867	-12	5	-0.64	35885444	19230	9.98	1874	1878	1860	2440	1316	1879	1866.12	8.92	-320	1916	1897	1875	1856	1834	1886	1845	130	561	500	1350	1	1	25947500	484	4.97	0.16	12	0.07	376.00	11510.00	3025	20240206	-38.28	1746	20241209	6.93	1930	-3.26	20250120	1800	3.72	20250102	3015	-38.08	20240219	1746	6.93	20241209	0.48	N	002920	500	129 억	2313667	N	N	105	N	N
97	20250213	090137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1875	-4	5	-0.21	461044	246	0.13	1874	1875	1874	2440	1316	1879	1874.16	8.92	-77	1916	1897	1875	1856	1834	1886	1845	130	561	500	1350	1	1	25947500	487	4.99	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.02	1746	20241209	7.39	1930	-2.85	20250120	1800	4.17	20250102	3015	-37.81	20240219	1746	7.39	20241209	0.48	N	002920	500	129 억	2313667	N	N	105	N	N
98	20250212	160137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1879	-21	5	-1.11	359774501	192587	228.91	1894	1894	1853	2470	1330	1900	1868.11	8.92	-6800	1932	1916	1884	1868	1836	1924	1876	130	570	500	1360	1	1	25947500	488	5.00	0.16	12	0.74	376.00	11510.00	3025	20240206	-37.88	1746	20241209	7.62	1930	-2.64	20250120	1800	4.39	20250102	3015	-37.68	20240219	1746	7.62	20241209	0.48	N	002920	500	129 억	2313598	N	N	105	N	N
99	20250212	150137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1858	-42	5	-2.21	353397348	189169	224.85	1894	1894	1853	2470	1330	1900	1868.16	8.92	-6490	1932	1916	1884	1868	1836	1924	1876	130	570	500	1360	1	1	25947500	482	4.94	0.16	12	0.73	376.00	11510.00	3025	20240206	-38.58	1746	20241209	6.41	1930	-3.73	20250120	1800	3.22	20250102	3015	-38.37	20240219	1746	6.41	20241209	0.48	N	002920	500	129 억	2313598	N	N	0	N	N
100	20250212	140137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1859	-41	5	-2.16	337247330	180484	214.52	1894	1894	1853	2470	1330	1900	1868.57	8.92	-5414	1932	1916	1884	1868	1836	1924	1876	130	570	500	1360	1	1	25947500	482	4.94	0.16	12	0.70	376.00	11510.00	3025	20240206	-38.55	1746	20241209	6.47	1930	-3.68	20250120	1800	3.28	20250102	3015	-38.34	20240219	1746	6.47	20241209	0.48	N	002920	500	129 억	2313598	N	N	0	N	N
101	20250212	130138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1864	-36	5	-1.89	250560263	134062	159.35	1894	1894	1853	2470	1330	1900	1868.99	8.92	-4084	1932	1916	1884	1868	1836	1924	1876	130	570	500	1360	1	1	25947500	484	4.96	0.16	12	0.52	376.00	11510.00	3025	20240206	-38.38	1746	20241209	6.76	1930	-3.42	20250120	1800	3.56	20250102	3015	-38.18	20240219	1746	6.76	20241209	0.48	N	002920	500	129 억	2313598	N	N	0	N	N
102	20250212	120137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1853	-47	5	-2.47	74236708	39865	47.38	1894	1894	1853	2470	1330	1900	1862.20	8.92	-3879	1932	1916	1884	1868	1836	1924	1876	130	570	500	1360	1	1	25947500	481	4.93	0.16	12	0.15	376.00	11510.00	3025	20240206	-38.74	1746	20241209	6.13	1930	-3.99	20250120	1800	2.94	20250102	3015	-38.54	20240219	1746	6.13	20241209	0.48	N	002920	500	129 억	2313598	N	N	0	N	N
103	20250212	110138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1854	-46	5	-2.42	56594940	30367	36.09	1894	1894	1854	2470	1330	1900	1863.70	8.92	-2137	1932	1916	1884	1868	1836	1924	1876	130	570	500	1360	1	1	25947500	481	4.93	0.16	12	0.12	376.00	11510.00	3025	20240206	-38.71	1746	20241209	6.19	1930	-3.94	20250120	1800	3.00	20250102	3015	-38.51	20240219	1746	6.19	20241209	0.48	N	002920	500	129 억	2313598	N	N	0	N	N
104	20250212	100138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1859	-41	5	-2.16	39297114	21048	25.02	1894	1894	1859	2470	1330	1900	1867.02	8.92	-734	1932	1916	1884	1868	1836	1924	1876	130	570	500	1360	1	1	25947500	482	4.94	0.16	12	0.08	376.00	11510.00	3025	20240206	-38.55	1746	20241209	6.47	1930	-3.68	20250120	1800	3.28	20250102	3015	-38.34	20240219	1746	6.47	20241209	0.48	N	002920	500	129 억	2313598	N	N	0	N	N
105	20250212	090138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1894	-6	5	-0.32	1632628	862	1.02	1894	1894	1894	2470	1330	1900	1894.00	8.92	-129	1932	1916	1884	1868	1836	1924	1876	130	570	500	1360	1	1	25947500	491	5.04	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.39	1746	20241209	8.48	1930	-1.87	20250120	1800	5.22	20250102	3015	-37.18	20240219	1746	8.48	20241209	0.48	N	002920	500	129 억	2313598	N	N	0	N	N
106	20250211	160137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1900	35	2	1.88	157137327	84132	103.94	1865	1900	1852	2420	1306	1865	1867.63	8.92	-8605	1898	1881	1867	1850	1836	1890	1859	130	555	500	1340	1	1	25947500	493	5.05	0.17	12	0.32	376.00	11510.00	3025	20240206	-37.19	1746	20241209	8.82	1930	-1.55	20250120	1800	5.56	20250102	3015	-36.98	20240219	1746	8.82	20241209	0.48	N	002920	500	129 억	2314488	N	N	0	N	N
107	20250211	150137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1860	-5	5	-0.27	143976122	77088	95.24	1865	1890	1852	2420	1306	1865	1867.69	8.92	-8549	1898	1881	1867	1850	1836	1890	1859	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.30	376.00	11510.00	3025	20240206	-38.51	1746	20241209	6.53	1930	-3.63	20250120	1800	3.33	20250102	3015	-38.31	20240219	1746	6.53	20241209	0.48	N	002920	500	129 억	2314488	N	N	0	N	N
108	20250211	140138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1861	-4	5	-0.21	136738195	73197	90.43	1865	1890	1852	2420	1306	1865	1868.08	8.92	-8546	1898	1881	1867	1850	1836	1890	1859	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.28	376.00	11510.00	3025	20240206	-38.48	1746	20241209	6.59	1930	-3.58	20250120	1800	3.39	20250102	3015	-38.28	20240219	1746	6.59	20241209	0.48	N	002920	500	129 억	2314488	N	N	0	N	N
109	20250211	130136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1853	-12	5	-0.64	124622008	66661	82.36	1865	1890	1852	2420	1306	1865	1869.49	8.92	-8737	1898	1881	1867	1850	1836	1890	1859	130	555	500	1340	1	1	25947500	481	4.93	0.16	12	0.26	376.00	11510.00	3025	20240206	-38.74	1746	20241209	6.13	1930	-3.99	20250120	1800	2.94	20250102	3015	-38.54	20240219	1746	6.13	20241209	0.48	N	002920	500	129 억	2314488	N	N	0	N	N
110	20250211	120137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1860	-5	5	-0.27	118460937	63341	78.26	1865	1890	1856	2420	1306	1865	1870.21	8.92	-5600	1898	1881	1867	1850	1836	1890	1859	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.24	376.00	11510.00	3025	20240206	-38.51	1746	20241209	6.53	1930	-3.63	20250120	1800	3.33	20250102	3015	-38.31	20240219	1746	6.53	20241209	0.48	N	002920	500	129 억	2314488	N	N	0	N	N
111	20250211	110137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1862	-3	5	-0.16	108519633	57998	71.65	1865	1890	1856	2420	1306	1865	1871.09	8.92	-3895	1898	1881	1867	1850	1836	1890	1859	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.22	376.00	11510.00	3025	20240206	-38.45	1746	20241209	6.64	1930	-3.52	20250120	1800	3.44	20250102	3015	-38.24	20240219	1746	6.64	20241209	0.48	N	002920	500	129 억	2314488	N	N	0	N	N
112	20250211	100137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1861	-4	5	-0.21	11295837	6050	7.47	1865	1873	1860	2420	1306	1865	1867.08	8.92	-819	1898	1881	1867	1850	1836	1890	1859	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.48	1746	20241209	6.59	1930	-3.58	20250120	1800	3.39	20250102	3015	-38.28	20240219	1746	6.59	20241209	0.48	N	002920	500	129 억	2314488	N	N	0	N	N
113	20250211	090137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1865	0	3	0.00	141740	76	0.09	1865	1865	1865	2420	1306	1865	1865.00	8.92	-9	1898	1881	1867	1850	1836	1890	1859	130	555	500	1340	1	1	25947500	484	4.96	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.35	1746	20241209	6.82	1930	-3.37	20250120	1800	3.61	20250102	3015	-38.14	20240219	1746	6.82	20241209	0.48	N	002920	500	129 억	2314488	N	N	0	N	N
114	20250210	160137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1865	2	2	0.11	151050647	80941	541.30	1863	1884	1853	2420	1305	1863	1866.18	8.92	-196	1888	1875	1869	1856	1850	1872	1853	130	557	500	1340	1	1	25947500	484	4.96	0.16	12	0.31	376.00	11510.00	3025	20240206	-38.35	1746	20241209	6.82	1930	-3.37	20250120	1800	3.61	20250102	3015	-38.14	20240219	1746	6.82	20241209	0.48	N	002920	500	129 억	2314769	N	N	1	N	N
115	20250210	150137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1863	0	3	0.00	143988495	77149	515.94	1863	1884	1853	2420	1305	1863	1866.37	8.92	-237	1888	1875	1869	1856	1850	1872	1853	130	557	500	1340	1	1	25947500	483	4.95	0.16	12	0.30	376.00	11510.00	3025	20240206	-38.41	1746	20241209	6.70	1930	-3.47	20250120	1800	3.50	20250102	3015	-38.21	20240219	1746	6.70	20241209	0.48	N	002920	500	129 억	2314769	N	N	1	N	N
116	20250210	140137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1864	1	2	0.05	73847130	39533	264.38	1863	1884	1856	2420	1305	1863	1867.99	8.92	-743	1888	1875	1869	1856	1850	1872	1853	130	557	500	1340	1	1	25947500	484	4.96	0.16	12	0.15	376.00	11510.00	3025	20240206	-38.38	1746	20241209	6.76	1930	-3.42	20250120	1800	3.56	20250102	3015	-38.18	20240219	1746	6.76	20241209	0.48	N	002920	500	129 억	2314769	N	N	1	N	N
117	20250210	130137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1866	3	2	0.16	73440642	39315	262.92	1863	1884	1856	2420	1305	1863	1868.01	8.92	-760	1888	1875	1869	1856	1850	1872	1853	130	557	500	1340	1	1	25947500	484	4.96	0.16	12	0.15	376.00	11510.00	3025	20240206	-38.31	1746	20241209	6.87	1930	-3.32	20250120	1800	3.67	20250102	3015	-38.11	20240219	1746	6.87	20241209	0.48	N	002920	500	129 억	2314769	N	N	1	N	N
118	20250210	120137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1863	0	3	0.00	15677452	8421	56.32	1863	1868	1857	2420	1305	1863	1861.71	8.92	-98	1888	1875	1869	1856	1850	1872	1853	130	557	500	1340	1	1	25947500	483	4.95	0.16	12	0.03	376.00	11510.00	3025	20240206	-38.41	1746	20241209	6.70	1930	-3.47	20250120	1800	3.50	20250102	3015	-38.21	20240219	1746	6.70	20241209	0.48	N	002920	500	129 억	2314769	N	N	1	N	N
119	20250210	110136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1864	1	2	0.05	15472522	8311	55.58	1863	1868	1857	2420	1305	1863	1861.69	8.92	-98	1888	1875	1869	1856	1850	1872	1853	130	557	500	1340	1	1	25947500	484	4.96	0.16	12	0.03	376.00	11510.00	3025	20240206	-38.38	1746	20241209	6.76	1930	-3.42	20250120	1800	3.56	20250102	3015	-38.18	20240219	1746	6.76	20241209	0.48	N	002920	500	129 억	2314769	N	N	1	N	N
120	20250210	100136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1863	0	3	0.00	10764534	5784	38.68	1863	1868	1857	2420	1305	1863	1861.09	8.92	-26	1888	1875	1869	1856	1850	1872	1853	130	557	500	1340	1	1	25947500	483	4.95	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.41	1746	20241209	6.70	1930	-3.47	20250120	1800	3.50	20250102	3015	-38.21	20240219	1746	6.70	20241209	0.48	N	002920	500	129 억	2314769	N	N	1	N	N
121	20250210	090137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1858	-5	5	-0.27	787312	423	2.83	1863	1868	1858	2420	1305	1863	1861.26	8.92	-51	1888	1875	1869	1856	1850	1872	1853	130	557	500	1340	1	1	25947500	482	4.94	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.58	1746	20241209	6.41	1930	-3.73	20250120	1800	3.22	20250102	3015	-38.37	20240219	1746	6.41	20241209	0.48	N	002920	500	129 억	2314769	N	N	1	N	N
122	20250207	160136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1863	-20	5	-1.06	27940845	14953	97.87	1882	1882	1863	2445	1319	1883	1868.58	8.92	-19	1891	1887	1879	1875	1867	1889	1877	130	562	500	1350	1	1	25947500	483	4.95	0.16	12	0.06	376.00	11510.00	3025	20240206	-38.41	1746	20241209	6.70	1930	-3.47	20250120	1800	3.50	20250102	3015	-38.21	20240219	1746	6.70	20241209	0.48	N	002920	500	129 억	2314788	N	N	1	N	N
123	20250207	150136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1866	-17	5	-0.90	27379932	14652	95.90	1882	1882	1863	2445	1319	1883	1868.68	8.92	-13	1891	1887	1879	1875	1867	1889	1877	130	562	500	1350	1	1	25947500	484	4.96	0.16	12	0.06	376.00	11510.00	3025	20240206	-38.31	1746	20241209	6.87	1930	-3.32	20250120	1800	3.67	20250102	3015	-38.11	20240219	1746	6.87	20241209	0.48	N	002920	500	129 억	2314788	N	N	12	N	N
124	20250207	140135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1864	-19	5	-1.01	27299694	14609	95.62	1882	1882	1863	2445	1319	1883	1868.69	8.92	-13	1891	1887	1879	1875	1867	1889	1877	130	562	500	1350	1	1	25947500	484	4.96	0.16	12	0.06	376.00	11510.00	3025	20240206	-38.38	1746	20241209	6.76	1930	-3.42	20250120	1800	3.56	20250102	3015	-38.18	20240219	1746	6.76	20241209	0.48	N	002920	500	129 억	2314788	N	N	12	N	N
125	20250207	130136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1864	-19	5	-1.01	27299694	14609	95.62	1882	1882	1863	2445	1319	1883	1868.69	8.92	-13	1891	1887	1879	1875	1867	1889	1877	130	562	500	1350	1	1	25947500	484	4.96	0.16	12	0.06	376.00	11510.00	3025	20240206	-38.38	1746	20241209	6.76	1930	-3.42	20250120	1800	3.56	20250102	3015	-38.18	20240219	1746	6.76	20241209	0.48	N	002920	500	129 억	2314788	N	N	12	N	N
126	20250207	120136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1867	-16	5	-0.85	21147181	11312	74.04	1882	1882	1863	2445	1319	1883	1869.45	8.92	-13	1891	1887	1879	1875	1867	1889	1877	130	562	500	1350	1	1	25947500	484	4.97	0.16	12	0.04	376.00	11510.00	3025	20240206	-38.28	1746	20241209	6.93	1930	-3.26	20250120	1800	3.72	20250102	3015	-38.08	20240219	1746	6.93	20241209	0.48	N	002920	500	129 억	2314788	N	N	12	N	N
127	20250207	110136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1873	-10	5	-0.53	9912176	5308	34.74	1882	1882	1863	2445	1319	1883	1867.40	8.92	-17	1891	1887	1879	1875	1867	1889	1877	130	562	500	1350	1	1	25947500	486	4.98	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.08	1746	20241209	7.27	1930	-2.95	20250120	1800	4.06	20250102	3015	-37.88	20240219	1746	7.27	20241209	0.48	N	002920	500	129 억	2314788	N	N	12	N	N
128	20250207	100136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1870	-13	5	-0.69	3726711	1992	13.04	1882	1882	1870	2445	1319	1883	1870.84	8.92	-1	1891	1887	1879	1875	1867	1889	1877	130	562	500	1350	1	1	25947500	485	4.97	0.16	12	0.01	376.00	11510.00	3025	20240206	-38.18	1746	20241209	7.10	1930	-3.11	20250120	1800	3.89	20250102	3015	-37.98	20240219	1746	7.10	20241209	0.48	N	002920	500	129 억	2314788	N	N	12	N	N
129	20250207	090136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1876	-7	5	-0.37	148600	79	0.52	1882	1882	1876	2445	1319	1883	1881.01	8.92	0	1891	1887	1879	1875	1867	1889	1877	130	562	500	1350	1	1	25947500	487	4.99	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.98	1746	20241209	7.45	1930	-2.80	20250120	1800	4.22	20250102	3015	-37.78	20240219	1746	7.45	20241209	0.48	N	002920	500	129 억	2314788	N	N	12	N	N
130	20250206	160134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1883	0	3	0.00	28651511	15278	19.50	1880	1883	1871	2445	1319	1883	1875.34	8.92	-65	1901	1892	1878	1869	1855	1896	1873	130	562	500	1350	1	1	25947500	489	5.01	0.16	12	0.06	376.00	11510.00	3025	20240206	-37.75	1746	20241209	7.85	1930	-2.44	20250120	1800	4.61	20250102	3025	-37.75	20240206	1746	7.85	20241209	0.48	N	002920	500	129 억	2314853	N	N	12	N	N
131	20250206	150135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1876	-7	5	-0.37	24173975	12892	16.45	1880	1880	1871	2445	1319	1883	1875.11	8.92	-55	1901	1892	1878	1869	1855	1896	1873	130	562	500	1350	1	1	25947500	487	4.99	0.16	12	0.05	376.00	11510.00	3025	20240206	-37.98	1746	20241209	7.45	1930	-2.80	20250120	1800	4.22	20250102	3025	-37.98	20240206	1746	7.45	20241209	0.48	N	002920	500	129 억	2314853	N	N	8	N	N
132	20250206	140135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1879	-4	5	-0.21	21990255	11728	14.97	1880	1880	1871	2445	1319	1883	1875.02	8.92	-55	1901	1892	1878	1869	1855	1896	1873	130	562	500	1350	1	1	25947500	488	5.00	0.16	12	0.05	376.00	11510.00	3025	20240206	-37.88	1746	20241209	7.62	1930	-2.64	20250120	1800	4.39	20250102	3025	-37.88	20240206	1746	7.62	20241209	0.48	N	002920	500	129 억	2314853	N	N	8	N	N
133	20250206	130134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1879	-4	5	-0.21	19141615	10211	13.03	1880	1880	1871	2445	1319	1883	1874.61	8.92	-55	1901	1892	1878	1869	1855	1896	1873	130	562	500	1350	1	1	25947500	488	5.00	0.16	12	0.04	376.00	11510.00	3025	20240206	-37.88	1746	20241209	7.62	1930	-2.64	20250120	1800	4.39	20250102	3025	-37.88	20240206	1746	7.62	20241209	0.48	N	002920	500	129 억	2314853	N	N	8	N	N
134	20250206	120134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1876	-7	5	-0.37	14227752	7595	9.69	1880	1880	1871	2445	1319	1883	1873.31	8.92	-55	1901	1892	1878	1869	1855	1896	1873	130	562	500	1350	1	1	25947500	487	4.99	0.16	12	0.03	376.00	11510.00	3025	20240206	-37.98	1746	20241209	7.45	1930	-2.80	20250120	1800	4.22	20250102	3025	-37.98	20240206	1746	7.45	20241209	0.48	N	002920	500	129 억	2314853	N	N	8	N	N
135	20250206	110131	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1874	-9	5	-0.48	14014088	7481	9.55	1880	1880	1871	2445	1319	1883	1873.29	8.92	-55	1901	1892	1878	1869	1855	1896	1873	130	562	500	1350	1	1	25947500	486	4.98	0.16	12	0.03	376.00	11510.00	3025	20240206	-38.05	1746	20241209	7.33	1930	-2.90	20250120	1800	4.11	20250102	3025	-38.05	20240206	1746	7.33	20241209	0.48	N	002920	500	129 억	2314853	N	N	8	N	N
136	20250206	100134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1873	-10	5	-0.53	9336523	4983	6.36	1880	1880	1872	2445	1319	1883	1873.68	8.92	-28	1901	1892	1878	1869	1855	1896	1873	130	562	500	1350	1	1	25947500	486	4.98	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.08	1746	20241209	7.27	1930	-2.95	20250120	1800	4.06	20250102	3025	-38.08	20240206	1746	7.27	20241209	0.48	N	002920	500	129 억	2314853	N	N	8	N	N
137	20250206	090134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1878	-5	5	-0.27	417337	222	0.28	1880	1880	1878	2445	1319	1883	1879.90	8.92	-35	1901	1892	1878	1869	1855	1896	1873	130	562	500	1350	1	1	25947500	487	4.99	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.92	1746	20241209	7.56	1930	-2.69	20250120	1800	4.33	20250102	3025	-37.92	20240206	1746	7.56	20241209	0.48	N	002920	500	129 억	2314853	N	N	8	N	N
138	20250205	160134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1883	0	3	0.00	146538685	78298	86.33	1882	1887	1864	2445	1319	1883	1871.55	8.93	-1627	1911	1896	1868	1853	1825	1904	1861	130	562	500	1350	1	1	25947500	489	5.01	0.16	12	0.30	376.00	11510.00	3025	20240206	-37.75	1746	20241209	7.85	1930	-2.44	20250120	1800	4.61	20250102	3025	-37.75	20240206	1746	7.85	20241209	0.48	N	002920	500	129 억	2316460	N	N	8	N	N
139	20250205	150134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1872	-11	5	-0.58	137309275	73365	80.89	1882	1887	1864	2445	1319	1883	1871.59	8.93	-1612	1911	1896	1868	1853	1825	1904	1861	130	562	500	1350	1	1	25947500	486	4.98	0.16	12	0.28	376.00	11510.00	3025	20240206	-38.12	1746	20241209	7.22	1930	-3.01	20250120	1800	4.00	20250102	3025	-38.12	20240206	1746	7.22	20241209	0.48	N	002920	500	129 억	2316460	N	N	13	N	N
140	20250205	140134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1873	-10	5	-0.53	129249733	69068	76.15	1882	1887	1864	2445	1319	1883	1871.34	8.93	-1612	1911	1896	1868	1853	1825	1904	1861	130	562	500	1350	1	1	25947500	486	4.98	0.16	12	0.27	376.00	11510.00	3025	20240206	-38.08	1746	20241209	7.27	1930	-2.95	20250120	1800	4.06	20250102	3025	-38.08	20240206	1746	7.27	20241209	0.48	N	002920	500	129 억	2316460	N	N	13	N	N
141	20250205	130133	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1873	-10	5	-0.53	122205380	65307	72.00	1882	1887	1864	2445	1319	1883	1871.24	8.93	-1646	1911	1896	1868	1853	1825	1904	1861	130	562	500	1350	1	1	25947500	486	4.98	0.16	12	0.25	376.00	11510.00	3025	20240206	-38.08	1746	20241209	7.27	1930	-2.95	20250120	1800	4.06	20250102	3025	-38.08	20240206	1746	7.27	20241209	0.48	N	002920	500	129 억	2316460	N	N	13	N	N
142	20250205	120134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1868	-15	5	-0.80	92966388	49698	54.80	1882	1887	1864	2445	1319	1883	1870.63	8.93	-1646	1911	1896	1868	1853	1825	1904	1861	130	562	500	1350	1	1	25947500	485	4.97	0.16	12	0.19	376.00	11510.00	3025	20240206	-38.25	1746	20241209	6.99	1930	-3.21	20250120	1800	3.78	20250102	3025	-38.25	20240206	1746	6.99	20241209	0.48	N	002920	500	129 억	2316460	N	N	13	N	N
143	20250205	110133	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1869	-14	5	-0.74	75817180	40529	44.69	1882	1887	1864	2445	1319	1883	1870.69	8.93	-1639	1911	1896	1868	1853	1825	1904	1861	130	562	500	1350	1	1	25947500	485	4.97	0.16	12	0.16	376.00	11510.00	3025	20240206	-38.21	1746	20241209	7.04	1930	-3.16	20250120	1800	3.83	20250102	3025	-38.21	20240206	1746	7.04	20241209	0.48	N	002920	500	129 억	2316460	N	N	13	N	N
144	20250205	100134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1867	-16	5	-0.85	49870178	26652	29.39	1882	1887	1864	2445	1319	1883	1871.16	8.93	-257	1911	1896	1868	1853	1825	1904	1861	130	562	500	1350	1	1	25947500	484	4.97	0.16	12	0.10	376.00	11510.00	3025	20240206	-38.28	1746	20241209	6.93	1930	-3.26	20250120	1800	3.72	20250102	3025	-38.28	20240206	1746	6.93	20241209	0.48	N	002920	500	129 억	2316460	N	N	13	N	N
145	20250205	090135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1879	-4	5	-0.21	1012451	538	0.59	1882	1882	1879	2445	1319	1883	1881.88	8.93	-36	1911	1896	1868	1853	1825	1904	1861	130	562	500	1350	1	1	25947500	488	5.00	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.88	1746	20241209	7.62	1930	-2.64	20250120	1800	4.39	20250102	3025	-37.88	20240206	1746	7.62	20241209	0.48	N	002920	500	129 억	2316460	N	N	13	N	N
146	20250204	160132	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1883	44	2	2.39	168177551	90678	124.53	1855	1883	1840	2390	1288	1839	1854.67	8.93	87	1907	1872	1855	1820	1803	1864	1812	130	551	500	1320	1	1	25947500	489	5.01	0.16	12	0.35	376.00	11510.00	3025	20240206	-37.75	1746	20241209	7.85	1930	-2.44	20250120	1800	4.61	20250102	3025	-37.75	20240206	1746	7.85	20241209	0.50	N	002920	500	129 억	2316389	N	N	13	N	N
147	20250204	150133	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1850	11	2	0.60	158921432	85705	117.70	1855	1868	1840	2390	1288	1839	1854.28	8.93	220	1907	1872	1855	1820	1803	1864	1812	130	551	500	1320	1	1	25947500	480	4.92	0.16	12	0.33	376.00	11510.00	3025	20240206	-38.84	1746	20241209	5.96	1930	-4.15	20250120	1800	2.78	20250102	3025	-38.84	20240206	1746	5.96	20241209	0.50	N	002920	500	129 억	2316389	N	N	2	N	N
148	20250204	140132	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1854	15	2	0.82	151847697	81884	112.45	1855	1868	1840	2390	1288	1839	1854.42	8.93	180	1907	1872	1855	1820	1803	1864	1812	130	551	500	1320	1	1	25947500	481	4.93	0.16	12	0.32	376.00	11510.00	3025	20240206	-38.71	1746	20241209	6.19	1930	-3.94	20250120	1800	3.00	20250102	3025	-38.71	20240206	1746	6.19	20241209	0.50	N	002920	500	129 억	2316389	N	N	2	N	N
149	20250204	130133	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1858	19	2	1.03	150815053	81328	111.69	1855	1868	1840	2390	1288	1839	1854.41	8.93	86	1907	1872	1855	1820	1803	1864	1812	130	551	500	1320	1	1	25947500	482	4.94	0.16	12	0.31	376.00	11510.00	3025	20240206	-38.58	1746	20241209	6.41	1930	-3.73	20250120	1800	3.22	20250102	3025	-38.58	20240206	1746	6.41	20241209	0.50	N	002920	500	129 억	2316389	N	N	2	N	N
150	20250204	120133	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1859	20	2	1.09	150341263	81073	111.34	1855	1868	1840	2390	1288	1839	1854.39	8.93	62	1907	1872	1855	1820	1803	1864	1812	130	551	500	1320	1	1	25947500	482	4.94	0.16	12	0.31	376.00	11510.00	3025	20240206	-38.55	1746	20241209	6.47	1930	-3.68	20250120	1800	3.28	20250102	3025	-38.55	20240206	1746	6.47	20241209	0.50	N	002920	500	129 억	2316389	N	N	2	N	N
151	20250204	110131	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1857	18	2	0.98	86437426	46626	64.03	1855	1868	1840	2390	1288	1839	1853.85	8.93	827	1907	1872	1855	1820	1803	1864	1812	130	551	500	1320	1	1	25947500	482	4.94	0.16	12	0.18	376.00	11510.00	3025	20240206	-38.61	1746	20241209	6.36	1930	-3.78	20250120	1800	3.17	20250102	3025	-38.61	20240206	1746	6.36	20241209	0.50	N	002920	500	129 억	2316389	N	N	2	N	N
152	20250204	100133	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1850	11	2	0.60	15512735	8386	11.52	1855	1855	1840	2390	1288	1839	1849.84	8.93	-825	1907	1872	1855	1820	1803	1864	1812	130	551	500	1320	1	1	25947500	480	4.92	0.16	12	0.03	376.00	11510.00	3025	20240206	-38.84	1746	20241209	5.96	1930	-4.15	20250120	1800	2.78	20250102	3025	-38.84	20240206	1746	5.96	20241209	0.50	N	002920	500	129 억	2316389	N	N	2	N	N
153	20250204	090133	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1855	16	2	0.87	263410	142	0.20	1855	1855	1855	2390	1288	1839	1855.00	8.93	-21	1907	1872	1855	1820	1803	1864	1812	130	551	500	1320	1	1	25947500	481	4.93	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.68	1746	20241209	6.24	1930	-3.89	20250120	1800	3.06	20250102	3025	-38.68	20240206	1746	6.24	20241209	0.50	N	002920	500	129 억	2316389	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History