KissMeData/003570/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160151	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28500	-1000	5	-3.39	3147323050	109463	102.98	28750	29500	28500	38350	20650	29500	28752.44	7.47	22922	30866	30182	29566	28882	28266	29875	28575	856	8850	2500	20650	50	1	33252697	9477	9.86	1.08	12	0.33	2891.00	26304.00	31900	20250219	-10.66	15760	20240502	80.84	31900	-10.66	20250219	18630	52.98	20250102	31900	-10.66	20250219	15760	80.84	20240502	0.69	N	003570	2500	856 억	2483734	N	N	2	N	N
3	20250228	150152	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28650	-850	5	-2.88	2723823900	94625	89.02	28750	29500	28500	38350	20650	29500	28785.43	7.47	23965	30866	30182	29566	28882	28266	29875	28575	856	8850	2500	20650	50	1	33252697	9527	9.91	1.09	12	0.28	2891.00	26304.00	31900	20250219	-10.19	15760	20240502	81.79	31900	-10.19	20250219	18630	53.78	20250102	31900	-10.19	20250219	15760	81.79	20240502	0.69	N	003570	2500	856 억	2483734	N	N	102	N	N
4	20250228	140152	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28750	-750	5	-2.54	2356596400	81860	77.01	28750	29500	28500	38350	20650	29500	28788.10	7.47	23539	30866	30182	29566	28882	28266	29875	28575	856	8850	2500	20650	50	1	33252697	9560	9.94	1.09	12	0.25	2891.00	26304.00	31900	20250219	-9.87	15760	20240502	82.42	31900	-9.87	20250219	18630	54.32	20250102	31900	-9.87	20250219	15760	82.42	20240502	0.69	N	003570	2500	856 억	2483734	N	N	102	N	N
5	20250228	130152	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28650	-850	5	-2.88	2220763100	77144	72.57	28750	29500	28500	38350	20650	29500	28787.22	7.47	23655	30866	30182	29566	28882	28266	29875	28575	856	8850	2500	20650	50	1	33252697	9527	9.91	1.09	12	0.23	2891.00	26304.00	31900	20250219	-10.19	15760	20240502	81.79	31900	-10.19	20250219	18630	53.78	20250102	31900	-10.19	20250219	15760	81.79	20240502	0.69	N	003570	2500	856 억	2483734	N	N	102	N	N
6	20250228	120151	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28700	-800	5	-2.71	2093552000	72711	68.40	28750	29500	28500	38350	20650	29500	28792.75	7.47	22948	30866	30182	29566	28882	28266	29875	28575	856	8850	2500	20650	50	1	33252697	9544	9.93	1.09	12	0.22	2891.00	26304.00	31900	20250219	-10.03	15760	20240502	82.11	31900	-10.03	20250219	18630	54.05	20250102	31900	-10.03	20250219	15760	82.11	20240502	0.69	N	003570	2500	856 억	2483734	N	N	102	N	N
7	20250228	110151	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28800	-700	5	-2.37	1895756450	65816	61.92	28750	29500	28550	38350	20650	29500	28803.85	7.47	23613	30866	30182	29566	28882	28266	29875	28575	856	8850	2500	20650	50	1	33252697	9577	9.96	1.09	12	0.20	2891.00	26304.00	31900	20250219	-9.72	15760	20240502	82.74	31900	-9.72	20250219	18630	54.59	20250102	31900	-9.72	20250219	15760	82.74	20240502	0.69	N	003570	2500	856 억	2483734	N	N	102	N	N
8	20250228	100151	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28900	-600	5	-2.03	1494244200	51827	48.76	28750	29500	28700	38350	20650	29500	28831.35	7.47	26370	30866	30182	29566	28882	28266	29875	28575	856	8850	2500	20650	50	1	33252697	9610	10.00	1.10	12	0.16	2891.00	26304.00	31900	20250219	-9.40	15760	20240502	83.38	31900	-9.40	20250219	18630	55.13	20250102	31900	-9.40	20250219	15760	83.38	20240502	0.69	N	003570	2500	856 억	2483734	N	N	102	N	N
9	20250228	090152	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29300	-200	5	-0.68	97733550	3385	3.18	28750	29300	28750	38350	20650	29500	28871.98	7.47	969	30866	30182	29566	28882	28266	29875	28575	856	8850	2500	20650	50	1	33252697	9743	10.13	1.11	12	0.01	2891.00	26304.00	31900	20250219	-8.15	15760	20240502	85.91	31900	-8.15	20250219	18630	57.27	20250102	31900	-8.15	20250219	15760	85.91	20240502	0.69	N	003570	2500	856 억	2483734	N	N	102	N	N
10	20250227	160150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29500	-50	5	-0.17	3111094400	105705	59.57	29600	30250	28950	38400	20700	29550	29431.83	7.37	32211	31516	30532	29866	28882	28216	30200	28550	856	8850	2500	20680	50	1	33252697	9810	10.20	1.12	12	0.32	2891.00	26304.00	31900	20250219	-7.52	15760	20240502	87.18	31900	-7.52	20250219	18630	58.35	20250102	31900	-7.52	20250219	15760	87.18	20240502	0.84	N	003570	2500	856 억	2451763	N	N	102	N	N
11	20250227	150151	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29250	-300	5	-1.02	2888049500	98114	55.30	29600	30250	28950	38400	20700	29550	29435.63	7.37	28420	31516	30532	29866	28882	28216	30200	28550	856	8850	2500	20680	50	1	33252697	9726	10.12	1.11	12	0.30	2891.00	26304.00	31900	20250219	-8.31	15760	20240502	85.60	31900	-8.31	20250219	18630	57.00	20250102	31900	-8.31	20250219	15760	85.60	20240502	0.84	N	003570	2500	856 억	2451763	N	N	63	N	N
12	20250227	140151	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29400	-150	5	-0.51	2501767050	84928	47.86	29600	30250	28950	38400	20700	29550	29457.49	7.37	21809	31516	30532	29866	28882	28216	30200	28550	856	8850	2500	20680	50	1	33252697	9776	10.17	1.12	12	0.26	2891.00	26304.00	31900	20250219	-7.84	15760	20240502	86.55	31900	-7.84	20250219	18630	57.81	20250102	31900	-7.84	20250219	15760	86.55	20240502	0.84	N	003570	2500	856 억	2451763	N	N	63	N	N
13	20250227	130151	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29350	-200	5	-0.68	2065643550	70034	39.47	29600	30250	28950	38400	20700	29550	29494.85	7.37	20019	31516	30532	29866	28882	28216	30200	28550	856	8850	2500	20680	50	1	33252697	9760	10.15	1.12	12	0.21	2891.00	26304.00	31900	20250219	-7.99	15760	20240502	86.23	31900	-7.99	20250219	18630	57.54	20250102	31900	-7.99	20250219	15760	86.23	20240502	0.84	N	003570	2500	856 억	2451763	N	N	63	N	N
14	20250227	120150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29450	-100	5	-0.34	1767792500	59875	33.74	29600	30250	28950	38400	20700	29550	29524.71	7.37	15875	31516	30532	29866	28882	28216	30200	28550	856	8850	2500	20680	50	1	33252697	9793	10.19	1.12	12	0.18	2891.00	26304.00	31900	20250219	-7.68	15760	20240502	86.87	31900	-7.68	20250219	18630	58.08	20250102	31900	-7.68	20250219	15760	86.87	20240502	0.84	N	003570	2500	856 억	2451763	N	N	63	N	N
15	20250227	110151	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29500	-50	5	-0.17	1463236350	49515	27.91	29600	30250	28950	38400	20700	29550	29551.38	7.37	9345	31516	30532	29866	28882	28216	30200	28550	856	8850	2500	20680	50	1	33252697	9810	10.20	1.12	12	0.15	2891.00	26304.00	31900	20250219	-7.52	15760	20240502	87.18	31900	-7.52	20250219	18630	58.35	20250102	31900	-7.52	20250219	15760	87.18	20240502	0.84	N	003570	2500	856 억	2451763	N	N	63	N	N
16	20250227	100155	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29200	-350	5	-1.18	1059714050	35843	20.20	29600	30250	28950	38400	20700	29550	29565.45	7.37	6230	31516	30532	29866	28882	28216	30200	28550	856	8850	2500	20680	50	1	33252697	9710	10.10	1.11	12	0.11	2891.00	26304.00	31900	20250219	-8.46	15760	20240502	85.28	31900	-8.46	20250219	18630	56.74	20250102	31900	-8.46	20250219	15760	85.28	20240502	0.84	N	003570	2500	856 억	2451763	N	N	63	N	N
17	20250227	090157	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29750	200	2	0.68	79313550	2678	1.51	29600	29750	29500	38400	20700	29550	29617.16	7.37	-587	31516	30532	29866	28882	28216	30200	28550	856	8850	2500	20680	50	1	33252697	9893	10.29	1.13	12	0.01	2891.00	26304.00	31900	20250219	-6.74	15760	20240502	88.77	31900	-6.74	20250219	18630	59.69	20250102	31900	-6.74	20250219	15760	88.77	20240502	0.84	N	003570	2500	856 억	2451763	N	N	63	N	N
18	20250226	160151	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29550	-1250	5	-4.06	5257856450	177382	98.42	30800	30850	29200	40000	21600	30800	29641.29	7.46	-43414	32333	31566	30583	29816	28833	31950	30200	856	9200	2500	21560	50	1	33252697	9826	10.22	1.12	12	0.53	2891.00	26304.00	31900	20250219	-7.37	15760	20240502	87.50	31900	-7.37	20250219	18630	58.62	20250102	31900	-7.37	20250219	15760	87.50	20240502	0.78	N	003570	2500	856 억	2480121	N	N	63	N	N
19	20250226	150151	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29500	-1300	5	-4.22	4881840100	164716	91.39	30800	30850	29200	40000	21600	30800	29637.70	7.46	-41642	32333	31566	30583	29816	28833	31950	30200	856	9200	2500	21560	50	1	33252697	9810	10.20	1.12	12	0.50	2891.00	26304.00	31900	20250219	-7.52	15760	20240502	87.18	31900	-7.52	20250219	18630	58.35	20250102	31900	-7.52	20250219	15760	87.18	20240502	0.78	N	003570	2500	856 억	2480121	N	N	358	N	N
20	20250226	140151	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29450	-1350	5	-4.38	4445407000	149900	83.17	30800	30850	29200	40000	21600	30800	29655.58	7.46	-49688	32333	31566	30583	29816	28833	31950	30200	856	9200	2500	21560	50	1	33252697	9793	10.19	1.12	12	0.45	2891.00	26304.00	31900	20250219	-7.68	15760	20240502	86.87	31900	-7.68	20250219	18630	58.08	20250102	31900	-7.68	20250219	15760	86.87	20240502	0.78	N	003570	2500	856 억	2480121	N	N	358	N	N
21	20250226	130151	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29500	-1300	5	-4.22	4073542500	137285	76.17	30800	30850	29200	40000	21600	30800	29671.91	7.46	-51083	32333	31566	30583	29816	28833	31950	30200	856	9200	2500	21560	50	1	33252697	9810	10.20	1.12	12	0.41	2891.00	26304.00	31900	20250219	-7.52	15760	20240502	87.18	31900	-7.52	20250219	18630	58.35	20250102	31900	-7.52	20250219	15760	87.18	20240502	0.78	N	003570	2500	856 억	2480121	N	N	358	N	N
22	20250226	120151	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29350	-1450	5	-4.71	3495508200	117604	65.25	30800	30850	29250	40000	21600	30800	29722.41	7.46	-48746	32333	31566	30583	29816	28833	31950	30200	856	9200	2500	21560	50	1	33252697	9760	10.15	1.12	12	0.35	2891.00	26304.00	31900	20250219	-7.99	15760	20240502	86.23	31900	-7.99	20250219	18630	57.54	20250102	31900	-7.99	20250219	15760	86.23	20240502	0.78	N	003570	2500	856 억	2480121	N	N	358	N	N
23	20250226	110151	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29600	-1200	5	-3.90	2877547100	96581	53.59	30800	30850	29250	40000	21600	30800	29793.81	7.46	-40873	32333	31566	30583	29816	28833	31950	30200	856	9200	2500	21560	50	1	33252697	9843	10.24	1.13	12	0.29	2891.00	26304.00	31900	20250219	-7.21	15760	20240502	87.82	31900	-7.21	20250219	18630	58.88	20250102	31900	-7.21	20250219	15760	87.82	20240502	0.78	N	003570	2500	856 억	2480121	N	N	358	N	N
24	20250226	100150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29400	-1400	5	-4.55	2215624550	74256	41.20	30800	30850	29250	40000	21600	30800	29837.25	7.46	-36382	32333	31566	30583	29816	28833	31950	30200	856	9200	2500	21560	50	1	33252697	9776	10.17	1.12	12	0.22	2891.00	26304.00	31900	20250219	-7.84	15760	20240502	86.55	31900	-7.84	20250219	18630	57.81	20250102	31900	-7.84	20250219	15760	86.55	20240502	0.78	N	003570	2500	856 억	2480121	N	N	358	N	N
25	20250226	090152	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30650	-150	5	-0.49	61081400	1986	1.10	30800	30800	30650	40000	21600	30800	30755.29	7.46	-482	32333	31566	30583	29816	28833	31950	30200	856	9200	2500	21560	50	1	33252697	10192	10.60	1.17	12	0.01	2891.00	26304.00	31900	20250219	-3.92	15760	20240502	94.48	31900	-3.92	20250219	18630	64.52	20250102	31900	-3.92	20250219	15760	94.48	20240502	0.78	N	003570	2500	856 억	2480121	N	N	358	N	N
26	20250225	160150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30800	200	2	0.65	5438343050	179565	105.63	30500	31350	29600	39750	21450	30600	30286.13	7.35	46850	32533	31566	30733	29766	28933	31150	29350	856	9150	2500	21420	50	1	33252697	10242	10.65	1.17	12	0.54	2891.00	26304.00	31900	20250219	-3.45	15660	20240214	96.68	31900	-3.45	20250219	18630	65.32	20250102	31900	-3.45	20250219	15760	95.43	20240502	0.71	N	003570	2500	856 억	2445161	N	N	358	N	N
27	20250225	150151	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30500	-100	5	-0.33	5207876850	172052	101.21	30500	31350	29600	39750	21450	30600	30269.20	7.35	45341	32533	31566	30733	29766	28933	31150	29350	856	9150	2500	21420	50	1	33252697	10142	10.55	1.16	12	0.52	2891.00	26304.00	31900	20250219	-4.39	15660	20240214	94.76	31900	-4.39	20250219	18630	63.71	20250102	31900	-4.39	20250219	15760	93.53	20240502	0.71	N	003570	2500	856 억	2445161	N	N	17	N	N
28	20250225	140150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30600	0	3	0.00	4731617800	156431	92.02	30500	31350	29600	39750	21450	30600	30247.31	7.35	42112	32533	31566	30733	29766	28933	31150	29350	856	9150	2500	21420	50	1	33252697	10175	10.58	1.16	12	0.47	2891.00	26304.00	31900	20250219	-4.08	15660	20240214	95.40	31900	-4.08	20250219	18630	64.25	20250102	31900	-4.08	20250219	15760	94.16	20240502	0.71	N	003570	2500	856 억	2445161	N	N	17	N	N
29	20250225	130150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30050	-550	5	-1.80	4461310850	147511	86.78	30500	31350	29600	39750	21450	30600	30243.92	7.35	41818	32533	31566	30733	29766	28933	31150	29350	856	9150	2500	21420	50	1	33252697	9992	10.39	1.14	12	0.44	2891.00	26304.00	31900	20250219	-5.80	15660	20240214	91.89	31900	-5.80	20250219	18630	61.30	20250102	31900	-5.80	20250219	15760	90.67	20240502	0.71	N	003570	2500	856 억	2445161	N	N	17	N	N
30	20250225	120150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30050	-550	5	-1.80	4240857500	140163	82.45	30500	31350	29600	39750	21450	30600	30256.61	7.35	45350	32533	31566	30733	29766	28933	31150	29350	856	9150	2500	21420	50	1	33252697	9992	10.39	1.14	12	0.42	2891.00	26304.00	31900	20250219	-5.80	15660	20240214	91.89	31900	-5.80	20250219	18630	61.30	20250102	31900	-5.80	20250219	15760	90.67	20240502	0.71	N	003570	2500	856 억	2445161	N	N	17	N	N
31	20250225	110150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30300	-300	5	-0.98	3224920250	106339	62.56	30500	31350	29600	39750	21450	30600	30326.78	7.35	35407	32533	31566	30733	29766	28933	31150	29350	856	9150	2500	21420	50	1	33252697	10076	10.48	1.15	12	0.32	2891.00	26304.00	31900	20250219	-5.02	15660	20240214	93.49	31900	-5.02	20250219	18630	62.64	20250102	31900	-5.02	20250219	15760	92.26	20240502	0.71	N	003570	2500	856 억	2445161	N	N	17	N	N
32	20250225	100149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30700	100	2	0.33	2234414700	73648	43.33	30500	31350	29600	39750	21450	30600	30339.11	7.35	25540	32533	31566	30733	29766	28933	31150	29350	856	9150	2500	21420	50	1	33252697	10209	10.62	1.17	12	0.22	2891.00	26304.00	31900	20250219	-3.76	15660	20240214	96.04	31900	-3.76	20250219	18630	64.79	20250102	31900	-3.76	20250219	15760	94.80	20240502	0.71	N	003570	2500	856 억	2445161	N	N	17	N	N
33	20250225	090150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30500	-100	5	-0.33	128463550	4211	2.48	30500	30750	30250	39750	21450	30600	30506.64	7.35	630	32533	31566	30733	29766	28933	31150	29350	856	9150	2500	21420	50	1	33252697	10142	10.55	1.16	12	0.01	2891.00	26304.00	31900	20250219	-4.39	15660	20240214	94.76	31900	-4.39	20250219	18630	63.71	20250102	31900	-4.39	20250219	15760	93.53	20240502	0.71	N	003570	2500	856 억	2445161	N	N	17	N	N
34	20250224	160149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30600	-1250	5	-3.92	5184125500	168876	57.43	31200	31700	29900	41400	22300	31850	30697.75	7.47	-39988	34083	32966	30783	29666	27483	33525	30225	856	9550	2500	22290	50	1	33252697	10175	10.58	1.16	12	0.51	2891.00	26304.00	31900	20250219	-4.08	15310	20240213	99.87	31900	-4.08	20250219	18630	64.25	20250102	31900	-4.08	20250219	15760	94.16	20240502	0.70	N	003570	2500	856 억	2484124	N	N	17	N	N
35	20250224	150149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30700	-1150	5	-3.61	4912617500	160016	54.41	31200	31700	29900	41400	22300	31850	30700.70	7.47	-39853	34083	32966	30783	29666	27483	33525	30225	856	9550	2500	22290	50	1	33252697	10209	10.62	1.17	12	0.48	2891.00	26304.00	31900	20250219	-3.76	15310	20240213	100.52	31900	-3.76	20250219	18630	64.79	20250102	31900	-3.76	20250219	15760	94.80	20240502	0.70	N	003570	2500	856 억	2484124	N	N	123	N	N
36	20250224	140150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30700	-1150	5	-3.61	4629478100	150800	51.28	31200	31700	29900	41400	22300	31850	30699.36	7.47	-38927	34083	32966	30783	29666	27483	33525	30225	856	9550	2500	22290	50	1	33252697	10209	10.62	1.17	12	0.45	2891.00	26304.00	31900	20250219	-3.76	15310	20240213	100.52	31900	-3.76	20250219	18630	64.79	20250102	31900	-3.76	20250219	15760	94.80	20240502	0.70	N	003570	2500	856 억	2484124	N	N	123	N	N
37	20250224	130150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30750	-1100	5	-3.45	4343969450	141544	48.13	31200	31700	29900	41400	22300	31850	30689.78	7.47	-37969	34083	32966	30783	29666	27483	33525	30225	856	9550	2500	22290	50	1	33252697	10225	10.64	1.17	12	0.43	2891.00	26304.00	31900	20250219	-3.61	15310	20240213	100.85	31900	-3.61	20250219	18630	65.06	20250102	31900	-3.61	20250219	15760	95.11	20240502	0.70	N	003570	2500	856 억	2484124	N	N	123	N	N
38	20250224	120149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30850	-1000	5	-3.14	4110207900	133949	45.55	31200	31700	29900	41400	22300	31850	30684.76	7.47	-36724	34083	32966	30783	29666	27483	33525	30225	856	9550	2500	22290	50	1	33252697	10258	10.67	1.17	12	0.40	2891.00	26304.00	31900	20250219	-3.29	15310	20240213	101.50	31900	-3.29	20250219	18630	65.59	20250102	31900	-3.29	20250219	15760	95.75	20240502	0.70	N	003570	2500	856 억	2484124	N	N	123	N	N
39	20250224	110149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31150	-700	5	-2.20	3735500800	121857	41.44	31200	31700	29900	41400	22300	31850	30654.66	7.47	-35398	34083	32966	30783	29666	27483	33525	30225	856	9550	2500	22290	50	1	33252697	10358	10.77	1.18	12	0.37	2891.00	26304.00	31900	20250219	-2.35	15310	20240213	103.46	31900	-2.35	20250219	18630	67.20	20250102	31900	-2.35	20250219	15760	97.65	20240502	0.70	N	003570	2500	856 억	2484124	N	N	123	N	N
40	20250224	100149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30050	-1800	5	-5.65	2444986100	80082	27.23	31200	31700	29900	41400	22300	31850	30530.82	7.47	-25959	34083	32966	30783	29666	27483	33525	30225	856	9550	2500	22290	50	1	33252697	9992	10.39	1.14	12	0.24	2891.00	26304.00	31900	20250219	-5.80	15310	20240213	96.28	31900	-5.80	20250219	18630	61.30	20250102	31900	-5.80	20250219	15760	90.67	20240502	0.70	N	003570	2500	856 억	2484124	N	N	123	N	N
41	20250224	090150	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31700	-150	5	-0.47	191634450	6129	2.08	31200	31700	31050	41400	22300	31850	31265.60	7.47	-803	34083	32966	30783	29666	27483	33525	30225	856	9550	2500	22290	50	1	33252697	10541	10.97	1.21	12	0.02	2891.00	26304.00	31900	20250219	-0.63	15310	20240213	107.05	31900	-0.63	20250219	18630	70.16	20250102	31900	-0.63	20250219	15760	101.14	20240502	0.70	N	003570	2500	856 억	2484124	N	N	123	N	N
42	20250221	160149	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	31850	2400	2	8.15	9037374800	293274	108.91	29000	31900	28600	38250	20650	29450	30808.45	7.37	35804	30716	30082	29216	28582	27716	30400	28900	856	8800	2500	20610	50	1	33252697	10591	21.38	1.35	12	0.88	1490.00	23609.00	31900	20250219	-0.16	15170	20240208	109.95	31900	0.00	20250219	18630	70.96	20250102	31900	-0.16	20250219	15760	102.09	20240502	0.65	N	003570	2500	856 억	2449416	N	N	123	N	N
43	20250221	150149	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	31450	2000	2	6.79	8410319350	273449	101.55	29000	31900	28600	38250	20650	29450	30756.61	7.37	34223	30716	30082	29216	28582	27716	30400	28900	856	8800	2500	20610	50	1	33252697	10458	21.11	1.33	12	0.82	1490.00	23609.00	31900	20250219	-1.41	15170	20240208	107.32	31900	0.00	20250219	18630	68.81	20250102	31900	-1.41	20250219	15760	99.56	20240502	0.65	N	003570	2500	856 억	2449416	N	N	678	N	N
44	20250221	140149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31150	1700	2	5.77	6514846300	213279	79.21	29000	31500	28600	38250	20650	29450	30546.30	7.37	21061	30716	30082	29216	28582	27716	30400	28900	856	8800	2500	20610	50	1	33252697	10358	20.91	1.32	12	0.64	1490.00	23609.00	31900	20250219	-2.35	15170	20240208	105.34	31900	-2.35	20250219	18630	67.20	20250102	31900	-2.35	20250219	15760	97.65	20240502	0.65	N	003570	2500	856 억	2449416	N	N	678	N	N
45	20250221	130149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	31500	2050	2	6.96	5960620000	195545	72.62	29000	31500	28600	38250	20650	29450	30482.27	7.37	19544	30716	30082	29216	28582	27716	30400	28900	856	8800	2500	20610	50	1	33252697	10475	21.14	1.33	12	0.59	1490.00	23609.00	31900	20250219	-1.25	15170	20240208	107.65	31900	-1.25	20250219	18630	69.08	20250102	31900	-1.25	20250219	15760	99.87	20240502	0.65	N	003570	2500	856 억	2449416	N	N	678	N	N
46	20250221	120149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30750	1300	2	4.41	4858345750	160136	59.47	29000	31250	28600	38250	20650	29450	30339.07	7.37	9039	30716	30082	29216	28582	27716	30400	28900	856	8800	2500	20610	50	1	33252697	10225	20.64	1.30	12	0.48	1490.00	23609.00	31900	20250219	-3.61	15170	20240208	102.70	31900	-3.61	20250219	18630	65.06	20250102	31900	-3.61	20250219	15760	95.11	20240502	0.65	N	003570	2500	856 억	2449416	N	N	678	N	N
47	20250221	110149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30700	1250	2	4.24	4586565700	151300	56.19	29000	31250	28600	38250	20650	29450	30314.58	7.37	6510	30716	30082	29216	28582	27716	30400	28900	856	8800	2500	20610	50	1	33252697	10209	20.60	1.30	12	0.46	1490.00	23609.00	31900	20250219	-3.76	15170	20240208	102.37	31900	-3.76	20250219	18630	64.79	20250102	31900	-3.76	20250219	15760	94.80	20240502	0.65	N	003570	2500	856 억	2449416	N	N	678	N	N
48	20250221	100149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	30950	1500	2	5.09	2887732650	96388	35.80	29000	30950	28600	38250	20650	29450	29959.65	7.37	60	30716	30082	29216	28582	27716	30400	28900	856	8800	2500	20610	50	1	33252697	10292	20.77	1.31	12	0.29	1490.00	23609.00	31900	20250219	-2.98	15170	20240208	104.02	31900	-2.98	20250219	18630	66.13	20250102	31900	-2.98	20250219	15760	96.38	20240502	0.65	N	003570	2500	856 억	2449416	N	N	678	N	N
49	20250221	090149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29250	-200	5	-0.68	169778750	5871	2.18	29000	29250	28600	38250	20650	29450	28915.01	7.37	240	30716	30082	29216	28582	27716	30400	28900	856	8800	2500	20610	50	1	33252697	9726	19.63	1.24	12	0.02	1490.00	23609.00	31900	20250219	-8.31	15170	20240208	92.81	31900	-8.31	20250219	18630	57.00	20250102	31900	-8.31	20250219	15760	85.60	20240502	0.65	N	003570	2500	856 억	2449416	N	N	678	N	N
50	20250220	160148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29450	100	2	0.34	7753486100	267736	76.56	29250	29850	28350	38150	20550	29350	28959.10	7.20	40950	33083	31216	30033	28166	26983	30625	27575	856	8800	2500	20540	50	1	33252697	9793	19.77	1.25	12	0.81	1490.00	23609.00	31900	20250219	-7.68	15170	20240208	94.13	31900	-7.68	20250219	18630	58.08	20250102	31900	-7.68	20250219	15760	86.87	20240502	0.66	N	003570	2500	856 억	2393065	N	N	678	N	N
51	20250220	150148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29100	-250	5	-0.85	7434167400	256842	73.44	29250	29850	28350	38150	20550	29350	28944.45	7.20	42988	33083	31216	30033	28166	26983	30625	27575	856	8800	2500	20540	50	1	33252697	9677	19.53	1.23	12	0.77	1490.00	23609.00	31900	20250219	-8.78	15170	20240208	91.83	31900	-8.78	20250219	18630	56.20	20250102	31900	-8.78	20250219	15760	84.64	20240502	0.66	N	003570	2500	856 억	2393065	N	N	39	N	N
52	20250220	140149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29500	150	2	0.51	6369361900	220434	63.03	29250	29850	28350	38150	20550	29350	28894.56	7.20	38460	33083	31216	30033	28166	26983	30625	27575	856	8800	2500	20540	50	1	33252697	9810	19.80	1.25	12	0.66	1490.00	23609.00	31900	20250219	-7.52	15170	20240208	94.46	31900	-7.52	20250219	18630	58.35	20250102	31900	-7.52	20250219	15760	87.18	20240502	0.66	N	003570	2500	856 억	2393065	N	N	39	N	N
53	20250220	130149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29150	-200	5	-0.68	5181753250	180256	51.54	29250	29400	28350	38150	20550	29350	28746.50	7.20	49134	33083	31216	30033	28166	26983	30625	27575	856	8800	2500	20540	50	1	33252697	9693	19.56	1.23	12	0.54	1490.00	23609.00	31900	20250219	-8.62	15170	20240208	92.16	31900	-8.62	20250219	18630	56.47	20250102	31900	-8.62	20250219	15760	84.96	20240502	0.66	N	003570	2500	856 억	2393065	N	N	39	N	N
54	20250220	120149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29000	-350	5	-1.19	4681159200	163086	46.63	29250	29300	28350	38150	20550	29350	28703.47	7.20	52886	33083	31216	30033	28166	26983	30625	27575	856	8800	2500	20540	50	1	33252697	9643	19.46	1.23	12	0.49	1490.00	23609.00	31900	20250219	-9.09	15170	20240208	91.17	31900	-9.09	20250219	18630	55.66	20250102	31900	-9.09	20250219	15760	84.01	20240502	0.66	N	003570	2500	856 억	2393065	N	N	39	N	N
55	20250220	110148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28600	-750	5	-2.56	3799330100	132266	37.82	29250	29300	28350	38150	20550	29350	28724.73	7.20	38080	33083	31216	30033	28166	26983	30625	27575	856	8800	2500	20540	50	1	33252697	9510	19.19	1.21	12	0.40	1490.00	23609.00	31900	20250219	-10.34	15170	20240208	88.53	31900	-10.34	20250219	18630	53.52	20250102	31900	-10.34	20250219	15760	81.47	20240502	0.66	N	003570	2500	856 억	2393065	N	N	39	N	N
56	20250220	100148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28900	-450	5	-1.53	1985007950	69124	19.77	29250	29300	28350	38150	20550	29350	28716.26	7.20	10632	33083	31216	30033	28166	26983	30625	27575	856	8800	2500	20540	50	1	33252697	9610	19.40	1.22	12	0.21	1490.00	23609.00	31900	20250219	-9.40	15170	20240208	90.51	31900	-9.40	20250219	18630	55.13	20250102	31900	-9.40	20250219	15760	83.38	20240502	0.66	N	003570	2500	856 억	2393065	N	N	39	N	N
57	20250220	090149	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28550	-800	5	-2.73	289446900	10066	2.88	29250	29300	28500	38150	20550	29350	28752.53	7.20	1051	33083	31216	30033	28166	26983	30625	27575	856	8800	2500	20540	50	1	33252697	9494	19.16	1.21	12	0.03	1490.00	23609.00	31900	20250219	-10.50	15170	20240208	88.20	31900	-10.50	20250219	18630	53.25	20250102	31900	-10.50	20250219	15760	81.15	20240502	0.66	N	003570	2500	856 억	2393065	N	N	39	N	N
58	20250219	160148	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	29350	-1600	5	-5.17	10428110550	348889	113.13	31900	31900	28850	40200	21700	30950	29889.95	7.14	10225	33150	32050	30300	29200	27450	32600	29750	856	9250	2500	21660	50	1	33252697	9760	19.70	1.24	12	1.05	1490.00	23609.00	31900	20250219	-7.99	15100	20240206	94.37	31900	-7.99	20250219	18630	57.54	20250102	31900	-7.99	20250219	15760	86.23	20240502	0.66	N	003570	2500	856 억	2374659	N	N	39	N	N
59	20250219	150148	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	29200	-1750	5	-5.65	10018678050	334887	108.59	31900	31900	28850	40200	21700	30950	29916.59	7.14	7267	33150	32050	30300	29200	27450	32600	29750	856	9250	2500	21660	50	1	33252697	9710	19.60	1.24	12	1.01	1490.00	23609.00	31900	20250219	-8.46	15100	20240206	93.38	31900	-8.46	20250219	18630	56.74	20250102	31900	-8.46	20250219	15760	85.28	20240502	0.66	N	003570	2500	856 억	2374659	N	N	613	N	N
60	20250219	140148	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	29200	-1750	5	-5.65	9173753900	305998	99.22	31900	31900	28850	40200	21700	30950	29979.78	7.14	3688	33150	32050	30300	29200	27450	32600	29750	856	9250	2500	21660	50	1	33252697	9710	19.60	1.24	12	0.92	1490.00	23609.00	31900	20250219	-8.46	15100	20240206	93.38	31900	-8.46	20250219	18630	56.74	20250102	31900	-8.46	20250219	15760	85.28	20240502	0.66	N	003570	2500	856 억	2374659	N	N	613	N	N
61	20250219	130148	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	29200	-1750	5	-5.65	7979156500	265285	86.02	31900	31900	28850	40200	21700	30950	30077.68	7.14	-7706	33150	32050	30300	29200	27450	32600	29750	856	9250	2500	21660	50	1	33252697	9710	19.60	1.24	12	0.80	1490.00	23609.00	31900	20250219	-8.46	15100	20240206	93.38	31900	-8.46	20250219	18630	56.74	20250102	31900	-8.46	20250219	15760	85.28	20240502	0.66	N	003570	2500	856 억	2374659	N	N	613	N	N
62	20250219	120148	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	29550	-1400	5	-4.52	5656147350	185621	60.19	31900	31900	29500	40200	21700	30950	30471.48	7.14	-23096	33150	32050	30300	29200	27450	32600	29750	856	9250	2500	21660	50	1	33252697	9826	19.83	1.25	12	0.56	1490.00	23609.00	31900	20250219	-7.37	15100	20240206	95.70	31900	-7.37	20250219	18630	58.62	20250102	31900	-7.37	20250219	15760	87.50	20240502	0.66	N	003570	2500	856 억	2374659	N	N	613	N	N
63	20250219	110148	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	29850	-1100	5	-3.55	4230699350	137644	44.63	31900	31900	29850	40200	21700	30950	30736.53	7.14	-35478	33150	32050	30300	29200	27450	32600	29750	856	9250	2500	21660	50	1	33252697	9926	20.03	1.26	12	0.41	1490.00	23609.00	31900	20250219	-6.43	15100	20240206	97.68	31900	-6.43	20250219	18630	60.23	20250102	31900	-6.43	20250219	15760	89.40	20240502	0.66	N	003570	2500	856 억	2374659	N	N	613	N	N
64	20250219	100148	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	30250	-700	5	-2.26	2704276750	86970	28.20	31900	31900	30150	40200	21700	30950	31094.36	7.14	-24846	33150	32050	30300	29200	27450	32600	29750	856	9250	2500	21660	50	1	33252697	10059	20.30	1.28	12	0.26	1490.00	23609.00	31900	20250219	-5.17	15100	20240206	100.33	31900	-5.17	20250219	18630	62.37	20250102	31900	-5.17	20250219	15760	91.94	20240502	0.66	N	003570	2500	856 억	2374659	N	N	613	N	N
65	20250219	090148	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	31400	450	2	1.45	438773350	13990	4.54	31900	31900	30950	40200	21700	30950	31363.36	7.14	-9370	33150	32050	30300	29200	27450	32600	29750	856	9250	2500	21660	50	1	33252697	10441	21.07	1.33	12	0.04	1490.00	23609.00	31900	20250219	-1.57	15100	20240206	107.95	31900	-1.57	20250219	18630	68.55	20250102	31900	-1.57	20250219	15760	99.24	20240502	0.66	N	003570	2500	856 억	2374659	N	N	613	N	N
66	20250218	160147	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	30950	1450	2	4.92	9360679550	307038	224.39	30000	31400	28550	38350	20650	29500	30487.52	7.12	27615	30233	29866	29183	28816	28133	30050	29000	856	8850	2500	20650	50	1	33252697	10292	20.77	1.31	12	0.92	1490.00	23609.00	31400	20250218	-1.43	15100	20240206	104.97	31400	-1.43	20250218	18630	66.13	20250102	31400	-1.43	20250218	15760	96.38	20240502	0.64	N	003570	2500	856 억	2367942	N	N	613	N	N
67	20250218	150148	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	30750	1250	2	4.24	8919092850	292727	213.93	30000	31400	28550	38350	20650	29500	30469.73	7.12	29231	30233	29866	29183	28816	28133	30050	29000	856	8850	2500	20650	50	1	33252697	10225	20.64	1.30	12	0.88	1490.00	23609.00	31400	20250218	-2.07	15100	20240206	103.64	31400	-2.07	20250218	18630	65.06	20250102	31400	-2.07	20250218	15760	95.11	20240502	0.64	N	003570	2500	856 억	2367942	N	N	208	N	N
68	20250218	140148	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	30300	800	2	2.71	8254656500	270927	198.00	30000	31400	28550	38350	20650	29500	30469.01	7.12	27689	30233	29866	29183	28816	28133	30050	29000	856	8850	2500	20650	50	1	33252697	10076	20.34	1.28	12	0.81	1490.00	23609.00	31400	20250218	-3.50	15100	20240206	100.66	31400	-3.50	20250218	18630	62.64	20250102	31400	-3.50	20250218	15760	92.26	20240502	0.64	N	003570	2500	856 억	2367942	N	N	208	N	N
69	20250218	130147	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	30100	600	2	2.03	7847257350	257456	188.15	30000	31400	28550	38350	20650	29500	30480.86	7.12	24611	30233	29866	29183	28816	28133	30050	29000	856	8850	2500	20650	50	1	33252697	10009	20.20	1.27	12	0.77	1490.00	23609.00	31400	20250218	-4.14	15100	20240206	99.34	31400	-4.14	20250218	18630	61.57	20250102	31400	-4.14	20250218	15760	90.99	20240502	0.64	N	003570	2500	856 억	2367942	N	N	208	N	N
70	20250218	120147	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	30500	1000	2	3.39	7130364550	233916	170.95	30000	31400	28550	38350	20650	29500	30483.54	7.12	21276	30233	29866	29183	28816	28133	30050	29000	856	8850	2500	20650	50	1	33252697	10142	20.47	1.29	12	0.70	1490.00	23609.00	31400	20250218	-2.87	15100	20240206	101.99	31400	-2.87	20250218	18630	63.71	20250102	31400	-2.87	20250218	15760	93.53	20240502	0.64	N	003570	2500	856 억	2367942	N	N	208	N	N
71	20250218	110148	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	31350	1850	2	6.27	6192578250	203384	148.64	30000	31400	28550	38350	20650	29500	30448.78	7.12	23392	30233	29866	29183	28816	28133	30050	29000	856	8850	2500	20650	50	1	33252697	10425	21.04	1.33	12	0.61	1490.00	23609.00	31400	20250218	-0.16	15100	20240206	107.62	31400	-0.16	20250218	18630	68.28	20250102	31400	-0.16	20250218	15760	98.92	20240502	0.64	N	003570	2500	856 억	2367942	N	N	208	N	N
72	20250218	100147	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	30150	650	2	2.20	3115867650	103779	75.84	30000	30950	28550	38350	20650	29500	30025.22	7.12	-8310	30233	29866	29183	28816	28133	30050	29000	856	8850	2500	20650	50	1	33252697	10026	20.23	1.28	12	0.31	1490.00	23609.00	30950	20250218	-2.58	15100	20240206	99.67	30950	-2.58	20250218	18630	61.84	20250102	30950	-2.58	20250218	15760	91.31	20240502	0.64	N	003570	2500	856 억	2367942	N	N	208	N	N
73	20250218	090148	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	30500	1000	2	3.39	351271650	11593	8.47	30000	30850	29900	38350	20650	29500	30316.38	7.12	2039	30233	29866	29183	28816	28133	30050	29000	856	8850	2500	20650	50	1	33252697	10142	20.47	1.29	12	0.03	1490.00	23609.00	30850	20250218	-1.13	15100	20240206	101.99	30850	-1.13	20250218	18630	63.71	20250102	30850	-1.13	20250218	15760	93.53	20240502	0.64	N	003570	2500	856 억	2367942	N	N	208	N	N
74	20250217	160147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29500	200	2	0.68	3926756100	135137	75.21	29400	29550	28500	38050	20550	29300	29056.85	7.06	551	30233	29766	29083	28616	27933	30000	28850	856	8750	2500	20510	50	1	33252697	9810	19.80	1.25	12	0.41	1490.00	23609.00	30000	20250212	-1.67	15100	20240206	95.36	30000	-1.67	20250212	18630	58.35	20250102	30000	-1.67	20250212	15760	87.18	20240502	0.63	N	003570	2500	856 억	2346847	N	N	208	N	N
75	20250217	150148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29450	150	2	0.51	3630631100	125055	69.60	29400	29550	28500	38050	20550	29300	29031.94	7.06	1142	30233	29766	29083	28616	27933	30000	28850	856	8750	2500	20510	50	1	33252697	9793	19.77	1.25	12	0.38	1490.00	23609.00	30000	20250212	-1.83	15100	20240206	95.03	30000	-1.83	20250212	18630	58.08	20250102	30000	-1.83	20250212	15760	86.87	20240502	0.63	N	003570	2500	856 억	2346847	N	N	519	N	N
76	20250217	140147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29100	-200	5	-0.68	3150346950	108716	60.51	29400	29450	28500	38050	20550	29300	28977.30	7.06	-3814	30233	29766	29083	28616	27933	30000	28850	856	8750	2500	20510	50	1	33252697	9677	19.53	1.23	12	0.33	1490.00	23609.00	30000	20250212	-3.00	15100	20240206	92.72	30000	-3.00	20250212	18630	56.20	20250102	30000	-3.00	20250212	15760	84.64	20240502	0.63	N	003570	2500	856 억	2346847	N	N	519	N	N
77	20250217	130148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29150	-150	5	-0.51	2617155700	90437	50.33	29400	29450	28500	38050	20550	29300	28938.37	7.06	-6269	30233	29766	29083	28616	27933	30000	28850	856	8750	2500	20510	50	1	33252697	9693	19.56	1.23	12	0.27	1490.00	23609.00	30000	20250212	-2.83	15100	20240206	93.05	30000	-2.83	20250212	18630	56.47	20250102	30000	-2.83	20250212	15760	84.96	20240502	0.63	N	003570	2500	856 억	2346847	N	N	519	N	N
78	20250217	120148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29200	-100	5	-0.34	2202808200	76283	42.46	29400	29450	28500	38050	20550	29300	28875.92	7.06	-7003	30233	29766	29083	28616	27933	30000	28850	856	8750	2500	20510	50	1	33252697	9710	19.60	1.24	12	0.23	1490.00	23609.00	30000	20250212	-2.67	15100	20240206	93.38	30000	-2.67	20250212	18630	56.74	20250102	30000	-2.67	20250212	15760	85.28	20240502	0.63	N	003570	2500	856 억	2346847	N	N	519	N	N
79	20250217	110148	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28800	-500	5	-1.71	1759067800	60948	33.92	29400	29450	28500	38050	20550	29300	28860.65	7.06	-9623	30233	29766	29083	28616	27933	30000	28850	856	8750	2500	20510	50	1	33252697	9577	19.33	1.22	12	0.18	1490.00	23609.00	30000	20250212	-4.00	15100	20240206	90.73	30000	-4.00	20250212	18630	54.59	20250102	30000	-4.00	20250212	15760	82.74	20240502	0.63	N	003570	2500	856 억	2346847	N	N	519	N	N
80	20250217	100147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28950	-350	5	-1.19	1259058000	43613	24.27	29400	29450	28500	38050	20550	29300	28867.31	7.06	-9738	30233	29766	29083	28616	27933	30000	28850	856	8750	2500	20510	50	1	33252697	9627	19.43	1.23	12	0.13	1490.00	23609.00	30000	20250212	-3.50	15100	20240206	91.72	30000	-3.50	20250212	18630	55.39	20250102	30000	-3.50	20250212	15760	83.69	20240502	0.63	N	003570	2500	856 억	2346847	N	N	519	N	N
81	20250217	090147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28900	-400	5	-1.37	108614200	3736	2.08	29400	29400	28850	38050	20550	29300	29062.34	7.06	-2397	30233	29766	29083	28616	27933	30000	28850	856	8750	2500	20510	50	1	33252697	9610	19.40	1.22	12	0.01	1490.00	23609.00	30000	20250212	-3.67	15100	20240206	91.39	30000	-3.67	20250212	18630	55.13	20250102	30000	-3.67	20250212	15760	83.38	20240502	0.63	N	003570	2500	856 억	2346847	N	N	519	N	N
82	20250214	160147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29300	700	2	2.45	5171036800	178403	59.31	28850	29550	28400	37150	20050	28600	28984.73	6.94	18304	30433	29516	28683	27766	26933	29975	28225	856	8550	2500	20020	50	1	33252697	9743	19.66	1.24	12	0.54	1490.00	23609.00	30000	20250212	-2.33	14520	20240201	101.79	30000	-2.33	20250212	18630	57.27	20250102	30000	-2.33	20250212	15660	87.10	20240214	0.66	N	003570	2500	856 억	2307929	N	N	519	N	N
83	20250214	150147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29000	400	2	1.40	4877086650	168326	55.96	28850	29550	28400	37150	20050	28600	28974.05	6.94	17881	30433	29516	28683	27766	26933	29975	28225	856	8550	2500	20020	50	1	33252697	9643	19.46	1.23	12	0.51	1490.00	23609.00	30000	20250212	-3.33	14520	20240201	99.72	30000	-3.33	20250212	18630	55.66	20250102	30000	-3.33	20250212	15660	85.19	20240214	0.66	N	003570	2500	856 억	2307929	N	N	153	N	N
84	20250214	140147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29050	450	2	1.57	4251336150	146819	48.81	28850	29550	28400	37150	20050	28600	28956.31	6.94	9565	30433	29516	28683	27766	26933	29975	28225	856	8550	2500	20020	50	1	33252697	9660	19.50	1.23	12	0.44	1490.00	23609.00	30000	20250212	-3.17	14520	20240201	100.07	30000	-3.17	20250212	18630	55.93	20250102	30000	-3.17	20250212	15660	85.50	20240214	0.66	N	003570	2500	856 억	2307929	N	N	153	N	N
85	20250214	130147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29050	450	2	1.57	3365761050	116484	38.73	28850	29550	28400	37150	20050	28600	28894.62	6.94	6938	30433	29516	28683	27766	26933	29975	28225	856	8550	2500	20020	50	1	33252697	9660	19.50	1.23	12	0.35	1490.00	23609.00	30000	20250212	-3.17	14520	20240201	100.07	30000	-3.17	20250212	18630	55.93	20250102	30000	-3.17	20250212	15660	85.50	20240214	0.66	N	003570	2500	856 억	2307929	N	N	153	N	N
86	20250214	120147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	29100	500	2	1.75	2280526800	79491	26.43	28850	29100	28400	37150	20050	28600	28689.12	6.94	5415	30433	29516	28683	27766	26933	29975	28225	856	8550	2500	20020	50	1	33252697	9677	19.53	1.23	12	0.24	1490.00	23609.00	30000	20250212	-3.00	14520	20240201	100.41	30000	-3.00	20250212	18630	56.20	20250102	30000	-3.00	20250212	15660	85.82	20240214	0.66	N	003570	2500	856 억	2307929	N	N	153	N	N
87	20250214	110147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28650	50	2	0.17	1805216750	62962	20.93	28850	29100	28400	37150	20050	28600	28671.53	6.94	2154	30433	29516	28683	27766	26933	29975	28225	856	8550	2500	20020	50	1	33252697	9527	19.23	1.21	12	0.19	1490.00	23609.00	30000	20250212	-4.50	14520	20240201	97.31	30000	-4.50	20250212	18630	53.78	20250102	30000	-4.50	20250212	15660	82.95	20240214	0.66	N	003570	2500	856 억	2307929	N	N	153	N	N
88	20250214	100147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28550	-50	5	-0.17	1377970250	48052	15.98	28850	29100	28400	37150	20050	28600	28676.65	6.94	-894	30433	29516	28683	27766	26933	29975	28225	856	8550	2500	20020	50	1	33252697	9494	19.16	1.21	12	0.14	1490.00	23609.00	30000	20250212	-4.83	14520	20240201	96.63	30000	-4.83	20250212	18630	53.25	20250102	30000	-4.83	20250212	15660	82.31	20240214	0.66	N	003570	2500	856 억	2307929	N	N	153	N	N
89	20250214	090147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28950	350	2	1.22	122301100	4229	1.41	28850	29100	28850	37150	20050	28600	28919.63	6.94	-287	30433	29516	28683	27766	26933	29975	28225	856	8550	2500	20020	50	1	33252697	9627	19.43	1.23	12	0.01	1490.00	23609.00	30000	20250212	-3.50	14520	20240201	99.38	30000	-3.50	20250212	18630	55.39	20250102	30000	-3.50	20250212	15660	84.87	20240214	0.66	N	003570	2500	856 억	2307929	N	N	153	N	N
90	20250213	160146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28600	-100	5	-0.35	8527975250	299638	36.84	28250	29600	27850	37300	20100	28700	28460.92	6.77	-9490	31566	30132	28566	27132	25566	30850	27850	856	8600	2500	20090	50	1	33252697	9510	19.19	1.21	12	0.90	1490.00	23609.00	30000	20250212	-4.67	14350	20240131	99.30	30000	-4.67	20250212	18630	53.52	20250102	30000	-4.67	20250212	15310	86.81	20240213	0.58	N	003570	2500	856 억	2249738	N	N	153	N	N
91	20250213	150146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28750	50	2	0.17	8133382450	285881	35.15	28250	29600	27850	37300	20100	28700	28450.24	6.77	-13211	31566	30132	28566	27132	25566	30850	27850	856	8600	2500	20090	50	1	33252697	9560	19.30	1.22	12	0.86	1490.00	23609.00	30000	20250212	-4.17	14350	20240131	100.35	30000	-4.17	20250212	18630	54.32	20250102	30000	-4.17	20250212	15310	87.79	20240213	0.58	N	003570	2500	856 억	2249738	N	N	1178	N	N
92	20250213	140146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28500	-200	5	-0.70	7180926950	252535	31.05	28250	29600	27850	37300	20100	28700	28435.37	6.77	-18235	31566	30132	28566	27132	25566	30850	27850	856	8600	2500	20090	50	1	33252697	9477	19.13	1.21	12	0.76	1490.00	23609.00	30000	20250212	-5.00	14350	20240131	98.61	30000	-5.00	20250212	18630	52.98	20250102	30000	-5.00	20250212	15310	86.15	20240213	0.58	N	003570	2500	856 억	2249738	N	N	1178	N	N
93	20250213	130146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28650	-50	5	-0.17	6162137100	216963	26.68	28250	29600	27850	37300	20100	28700	28401.79	6.77	-13585	31566	30132	28566	27132	25566	30850	27850	856	8600	2500	20090	50	1	33252697	9527	19.23	1.21	12	0.65	1490.00	23609.00	30000	20250212	-4.50	14350	20240131	99.65	30000	-4.50	20250212	18630	53.78	20250102	30000	-4.50	20250212	15310	87.13	20240213	0.58	N	003570	2500	856 억	2249738	N	N	1178	N	N
94	20250213	120146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28250	-450	5	-1.57	5348555850	188317	23.16	28250	29600	27850	37300	20100	28700	28401.87	6.77	-16336	31566	30132	28566	27132	25566	30850	27850	856	8600	2500	20090	50	1	33252697	9394	18.96	1.20	12	0.57	1490.00	23609.00	30000	20250212	-5.83	14350	20240131	96.86	30000	-5.83	20250212	18630	51.64	20250102	30000	-5.83	20250212	15310	84.52	20240213	0.58	N	003570	2500	856 억	2249738	N	N	1178	N	N
95	20250213	110146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28300	-400	5	-1.39	4661365850	164029	20.17	28250	29600	27850	37300	20100	28700	28417.94	6.77	-17039	31566	30132	28566	27132	25566	30850	27850	856	8600	2500	20090	50	1	33252697	9411	18.99	1.20	12	0.49	1490.00	23609.00	30000	20250212	-5.67	14350	20240131	97.21	30000	-5.67	20250212	18630	51.91	20250102	30000	-5.67	20250212	15310	84.85	20240213	0.58	N	003570	2500	856 억	2249738	N	N	1178	N	N
96	20250213	100147	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28450	-250	5	-0.87	2853379350	99789	12.27	28250	29600	27950	37300	20100	28700	28594.13	6.77	-19251	31566	30132	28566	27132	25566	30850	27850	856	8600	2500	20090	50	1	33252697	9460	19.09	1.21	12	0.30	1490.00	23609.00	30000	20250212	-5.17	14350	20240131	98.26	30000	-5.17	20250212	18630	52.71	20250102	30000	-5.17	20250212	15310	85.83	20240213	0.58	N	003570	2500	856 억	2249738	N	N	1178	N	N
97	20250213	090146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	28300	-400	5	-1.39	378860000	13350	1.64	28250	28700	28200	37300	20100	28700	28379.03	6.77	-1734	31566	30132	28566	27132	25566	30850	27850	856	8600	2500	20090	50	1	33252697	9411	18.99	1.20	12	0.04	1490.00	23609.00	30000	20250212	-5.67	14350	20240131	97.21	30000	-5.67	20250212	18630	51.91	20250102	30000	-5.67	20250212	15310	84.85	20240213	0.58	N	003570	2500	856 억	2249738	N	N	1178	N	N
98	20250212	160146	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	28700	1800	2	6.69	23611604550	810576	363.32	27000	30000	27000	34950	18850	26900	29129.58	6.44	77684	28833	27866	26983	26016	25133	28350	26500	856	8050	2500	18830	50	1	33252697	9544	19.26	1.22	12	2.44	1490.00	23609.00	30000	20250212	-4.33	14350	20240131	100.00	30000	-4.33	20250212	18630	54.05	20250102	30000	-4.33	20250212	15310	87.46	20240213	0.60	N	003570	2500	856 억	2141694	N	N	1178	N	N
99	20250212	150145	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	28800	1900	2	7.06	22702995850	779041	349.19	27000	30000	27000	34950	18850	26900	29142.23	6.44	75804	28833	27866	26983	26016	25133	28350	26500	856	8050	2500	18830	50	1	33252697	9577	19.33	1.22	12	2.34	1490.00	23609.00	30000	20250212	-4.00	14350	20240131	100.70	30000	-4.00	20250212	18630	54.59	20250102	30000	-4.00	20250212	15310	88.11	20240213	0.60	N	003570	2500	856 억	2141694	N	N	339	N	N
100	20250212	140145	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	28750	1850	2	6.88	21531963450	738590	331.06	27000	30000	27000	34950	18850	26900	29152.80	6.44	61253	28833	27866	26983	26016	25133	28350	26500	856	8050	2500	18830	50	1	33252697	9560	19.30	1.22	12	2.22	1490.00	23609.00	30000	20250212	-4.17	14350	20240131	100.35	30000	-4.17	20250212	18630	54.32	20250102	30000	-4.17	20250212	15310	87.79	20240213	0.60	N	003570	2500	856 억	2141694	N	N	339	N	N
101	20250212	130146	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	29650	2750	2	10.22	17161895250	590035	264.47	27000	29950	27000	34950	18850	26900	29086.23	6.44	56890	28833	27866	26983	26016	25133	28350	26500	856	8050	2500	18830	50	1	33252697	9859	19.90	1.26	12	1.77	1490.00	23609.00	29950	20250212	-1.00	14350	20240131	106.62	29950	-1.00	20250212	18630	59.15	20250102	29950	-1.00	20250212	15310	93.66	20240213	0.60	N	003570	2500	856 억	2141694	N	N	339	N	N
102	20250212	120146	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	29750	2850	2	10.59	15083373000	520086	233.12	27000	29950	27000	34950	18850	26900	29001.69	6.44	58874	28833	27866	26983	26016	25133	28350	26500	856	8050	2500	18830	50	1	33252697	9893	19.97	1.26	12	1.56	1490.00	23609.00	29950	20250212	-0.67	14350	20240131	107.32	29950	-0.67	20250212	18630	59.69	20250102	29950	-0.67	20250212	15310	94.32	20240213	0.60	N	003570	2500	856 억	2141694	N	N	339	N	N
103	20250212	110146	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	28800	1900	2	7.06	11785849150	407974	182.87	27000	29750	27000	34950	18850	26900	28888.73	6.44	31148	28833	27866	26983	26016	25133	28350	26500	856	8050	2500	18830	50	1	33252697	9577	19.33	1.22	12	1.23	1490.00	23609.00	29750	20250212	-3.19	14350	20240131	100.70	29750	-3.19	20250212	18630	54.59	20250102	29750	-3.19	20250212	15310	88.11	20240213	0.60	N	003570	2500	856 억	2141694	N	N	339	N	N
104	20250212	100146	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	29200	2300	2	8.55	9598121500	332315	148.95	27000	29750	27000	34950	18850	26900	28882.60	6.44	17224	28833	27866	26983	26016	25133	28350	26500	856	8050	2500	18830	50	1	33252697	9710	19.60	1.24	12	1.00	1490.00	23609.00	29750	20250212	-1.85	14350	20240131	103.48	29750	-1.85	20250212	18630	56.74	20250102	29750	-1.85	20250212	15310	90.73	20240213	0.60	N	003570	2500	856 억	2141694	N	N	339	N	N
105	20250212	090146	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	28100	1200	2	4.46	316689750	11450	5.13	27000	28250	27000	34950	18850	26900	27658.49	6.44	1624	28833	27866	26983	26016	25133	28350	26500	856	8050	2500	18830	50	1	33252697	9344	18.86	1.19	12	0.03	1490.00	23609.00	28250	20250212	-0.53	14350	20240131	95.82	28250	-0.53	20250212	18630	50.83	20250102	28250	-0.53	20250212	15310	83.54	20240213	0.60	N	003570	2500	856 억	2141694	N	N	339	N	N
106	20250211	160145	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26900	1000	2	3.86	6003533400	222205	125.25	26750	27950	26100	33650	18150	25900	27018.04	6.43	-1779	28433	27166	26433	25166	24433	26800	24800	856	7750	2500	18130	50	1	33252697	8945	18.05	1.14	12	0.67	1490.00	23609.00	28200	20241023	-4.61	14150	20240129	90.11	27950	-3.76	20250211	18630	44.39	20250102	28200	-4.61	20241023	15310	75.70	20240213	0.62	N	003570	2500	856 억	2138261	N	N	339	N	N
107	20250211	150145	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26950	1050	2	4.05	5808019850	214940	121.16	26750	27950	26100	33650	18150	25900	27021.59	6.43	-1659	28433	27166	26433	25166	24433	26800	24800	856	7750	2500	18130	50	1	33252697	8962	18.09	1.14	12	0.65	1490.00	23609.00	28200	20241023	-4.43	14150	20240129	90.46	27950	-3.58	20250211	18630	44.66	20250102	28200	-4.43	20241023	15310	76.03	20240213	0.62	N	003570	2500	856 억	2138261	N	N	83	N	N
108	20250211	140146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26650	750	2	2.90	5440713550	201232	113.43	26750	27950	26100	33650	18150	25900	27037.02	6.43	-6680	28433	27166	26433	25166	24433	26800	24800	856	7750	2500	18130	50	1	33252697	8862	17.89	1.13	12	0.61	1490.00	23609.00	28200	20241023	-5.50	14150	20240129	88.34	27950	-4.65	20250211	18630	43.05	20250102	28200	-5.50	20241023	15310	74.07	20240213	0.62	N	003570	2500	856 억	2138261	N	N	83	N	N
109	20250211	130144	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	27350	1450	2	5.60	4876536000	180352	101.66	26750	27950	26100	33650	18150	25900	27038.99	6.43	-9416	28433	27166	26433	25166	24433	26800	24800	856	7750	2500	18130	50	1	33252697	9095	18.36	1.16	12	0.54	1490.00	23609.00	28200	20241023	-3.01	14150	20240129	93.29	27950	-2.15	20250211	18630	46.81	20250102	28200	-3.01	20241023	15310	78.64	20240213	0.62	N	003570	2500	856 억	2138261	N	N	83	N	N
110	20250211	120145	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26500	600	2	2.32	3327321450	123365	69.54	26750	27850	26100	33650	18150	25900	26971.36	6.43	-14496	28433	27166	26433	25166	24433	26800	24800	856	7750	2500	18130	50	1	33252697	8812	17.79	1.12	12	0.37	1490.00	23609.00	28200	20241023	-6.03	14150	20240129	87.28	27850	-4.85	20250211	18630	42.24	20250102	28200	-6.03	20241023	15310	73.09	20240213	0.62	N	003570	2500	856 억	2138261	N	N	83	N	N
111	20250211	110145	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26550	650	2	2.51	3025326750	112017	63.14	26750	27850	26100	33650	18150	25900	27007.75	6.43	-14667	28433	27166	26433	25166	24433	26800	24800	856	7750	2500	18130	50	1	33252697	8829	17.82	1.12	12	0.34	1490.00	23609.00	28200	20241023	-5.85	14150	20240129	87.63	27850	-4.67	20250211	18630	42.51	20250102	28200	-5.85	20241023	15310	73.42	20240213	0.62	N	003570	2500	856 억	2138261	N	N	83	N	N
112	20250211	100146	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26550	650	2	2.51	2632272250	97166	54.77	26750	27850	26100	33650	18150	25900	27090.47	6.43	-14274	28433	27166	26433	25166	24433	26800	24800	856	7750	2500	18130	50	1	33252697	8829	17.82	1.12	12	0.29	1490.00	23609.00	28200	20241023	-5.85	14150	20240129	87.63	27850	-4.67	20250211	18630	42.51	20250102	28200	-5.85	20241023	15310	73.42	20240213	0.62	N	003570	2500	856 억	2138261	N	N	83	N	N
113	20250211	090145	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	27600	1700	2	6.56	310154100	11445	6.45	26750	27600	26550	33650	18150	25900	27099.53	6.43	473	28433	27166	26433	25166	24433	26800	24800	856	7750	2500	18130	50	1	33252697	9178	18.52	1.17	12	0.03	1490.00	23609.00	28200	20241023	-2.13	14150	20240129	95.05	27700	-0.36	20250210	18630	48.15	20250102	28200	-2.13	20241023	15310	80.27	20240213	0.62	N	003570	2500	856 억	2138261	N	N	83	N	N
114	20250210	160145	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	25900	-750	5	-2.81	4660344850	175035	83.90	26950	27700	25700	34600	18700	26650	26625.54	6.42	7890	27916	27282	26366	25732	24816	27600	26050	856	7950	2500	18650	50	1	33252697	8612	17.38	1.10	12	0.53	1490.00	23609.00	28200	20241023	-8.16	14130	20240126	83.30	27700	-6.50	20250210	18630	39.02	20250102	28200	-8.16	20241023	15310	69.17	20240213	0.64	N	003570	2500	856 억	2133176	N	N	83	N	N
115	20250210	150145	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	25850	-800	5	-3.00	4423221500	165882	79.51	26950	27700	25750	34600	18700	26650	26664.88	6.42	7647	27916	27282	26366	25732	24816	27600	26050	856	7950	2500	18650	50	1	33252697	8596	17.35	1.09	12	0.50	1490.00	23609.00	28200	20241023	-8.33	14130	20240126	82.94	27700	-6.68	20250210	18630	38.75	20250102	28200	-8.33	20241023	15310	68.84	20240213	0.64	N	003570	2500	856 억	2133176	N	N	356	N	N
116	20250210	140145	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26150	-500	5	-1.88	3749254800	139898	67.06	26950	27700	25950	34600	18700	26650	26800.02	6.42	4549	27916	27282	26366	25732	24816	27600	26050	856	7950	2500	18650	50	1	33252697	8696	17.55	1.11	12	0.42	1490.00	23609.00	28200	20241023	-7.27	14130	20240126	85.07	27700	-5.60	20250210	18630	40.37	20250102	28200	-7.27	20241023	15310	70.80	20240213	0.64	N	003570	2500	856 억	2133176	N	N	356	N	N
117	20250210	130145	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26150	-500	5	-1.88	3420736850	127299	61.02	26950	27700	26000	34600	18700	26650	26871.85	6.42	3714	27916	27282	26366	25732	24816	27600	26050	856	7950	2500	18650	50	1	33252697	8696	17.55	1.11	12	0.38	1490.00	23609.00	28200	20241023	-7.27	14130	20240126	85.07	27700	-5.60	20250210	18630	40.37	20250102	28200	-7.27	20241023	15310	70.80	20240213	0.64	N	003570	2500	856 억	2133176	N	N	356	N	N
118	20250210	120145	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26200	-450	5	-1.69	2914431250	107882	51.71	26950	27700	26050	34600	18700	26650	27015.33	6.42	3775	27916	27282	26366	25732	24816	27600	26050	856	7950	2500	18650	50	1	33252697	8712	17.58	1.11	12	0.32	1490.00	23609.00	28200	20241023	-7.09	14130	20240126	85.42	27700	-5.42	20250210	18630	40.63	20250102	28200	-7.09	20241023	15310	71.13	20240213	0.64	N	003570	2500	856 억	2133176	N	N	356	N	N
119	20250210	110144	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26300	-350	5	-1.31	2432981550	89528	42.91	26950	27700	26250	34600	18700	26650	27176.24	6.42	3450	27916	27282	26366	25732	24816	27600	26050	856	7950	2500	18650	50	1	33252697	8745	17.65	1.11	12	0.27	1490.00	23609.00	28200	20241023	-6.74	14130	20240126	86.13	27700	-5.05	20250210	18630	41.17	20250102	28200	-6.74	20241023	15310	71.78	20240213	0.64	N	003570	2500	856 억	2133176	N	N	356	N	N
120	20250210	100144	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	27000	350	2	1.31	1820883650	66615	31.93	26950	27700	26500	34600	18700	26650	27335.47	6.42	3658	27916	27282	26366	25732	24816	27600	26050	856	7950	2500	18650	50	1	33252697	8978	18.12	1.14	12	0.20	1490.00	23609.00	28200	20241023	-4.26	14130	20240126	91.08	27700	-2.53	20250210	18630	44.93	20250102	28200	-4.26	20241023	15310	76.36	20240213	0.64	N	003570	2500	856 억	2133176	N	N	356	N	N
121	20250210	090145	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26750	100	2	0.38	90233900	3361	1.61	26950	26950	26650	34600	18700	26650	26853.39	6.42	-1594	27916	27282	26366	25732	24816	27600	26050	856	7950	2500	18650	50	1	33252697	8895	17.95	1.13	12	0.01	1490.00	23609.00	28200	20241023	-5.14	14130	20240126	89.31	27000	-0.93	20250207	18630	43.59	20250102	28200	-5.14	20241023	15310	74.72	20240213	0.64	N	003570	2500	856 억	2133176	N	N	356	N	N
122	20250207	160144	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26650	1350	2	5.34	5512525050	207676	147.03	25450	27000	25450	32850	17750	25300	26543.73	6.42	2697	26833	26066	25083	24316	23333	26450	24700	856	7550	2500	17710	50	1	33252697	8862	17.89	1.13	12	0.62	1490.00	23609.00	28200	20241023	-5.50	13890	20240125	91.86	27000	-1.30	20250207	18630	43.05	20250102	28200	-5.50	20241023	15170	75.68	20240208	0.63	N	003570	2500	856 억	2136251	N	N	356	N	N
123	20250207	150144	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26500	1200	2	4.74	5171991950	194826	137.93	25450	27000	25450	32850	17750	25300	26546.72	6.42	-1683	26833	26066	25083	24316	23333	26450	24700	856	7550	2500	17710	50	1	33252697	8812	17.79	1.12	12	0.59	1490.00	23609.00	28200	20241023	-6.03	13890	20240125	90.78	27000	-1.85	20250207	18630	42.24	20250102	28200	-6.03	20241023	15170	74.69	20240208	0.63	N	003570	2500	856 억	2136251	N	N	1559	N	N
124	20250207	140144	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26450	1150	2	4.55	4708712650	177359	125.56	25450	27000	25450	32850	17750	25300	26549.05	6.42	-6783	26833	26066	25083	24316	23333	26450	24700	856	7550	2500	17710	50	1	33252697	8795	17.75	1.12	12	0.53	1490.00	23609.00	28200	20241023	-6.21	13890	20240125	90.42	27000	-2.04	20250207	18630	41.98	20250102	28200	-6.21	20241023	15170	74.36	20240208	0.63	N	003570	2500	856 억	2136251	N	N	1559	N	N
125	20250207	130144	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26450	1150	2	4.55	4308414200	162288	114.89	25450	27000	25450	32850	17750	25300	26547.95	6.42	-5549	26833	26066	25083	24316	23333	26450	24700	856	7550	2500	17710	50	1	33252697	8795	17.75	1.12	12	0.49	1490.00	23609.00	28200	20241023	-6.21	13890	20240125	90.42	27000	-2.04	20250207	18630	41.98	20250102	28200	-6.21	20241023	15170	74.36	20240208	0.63	N	003570	2500	856 억	2136251	N	N	1559	N	N
126	20250207	120144	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26750	1450	2	5.73	3795768900	143060	101.28	25450	27000	25450	32850	17750	25300	26532.71	6.42	-2474	26833	26066	25083	24316	23333	26450	24700	856	7550	2500	17710	50	1	33252697	8895	17.95	1.13	12	0.43	1490.00	23609.00	28200	20241023	-5.14	13890	20240125	92.58	27000	-0.93	20250207	18630	43.59	20250102	28200	-5.14	20241023	15170	76.33	20240208	0.63	N	003570	2500	856 억	2136251	N	N	1559	N	N
127	20250207	110144	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26600	1300	2	5.14	3181662100	120070	85.01	25450	27000	25450	32850	17750	25300	26498.39	6.42	262	26833	26066	25083	24316	23333	26450	24700	856	7550	2500	17710	50	1	33252697	8845	17.85	1.13	12	0.36	1490.00	23609.00	28200	20241023	-5.67	13890	20240125	91.50	27000	-1.48	20250207	18630	42.78	20250102	28200	-5.67	20241023	15170	75.35	20240208	0.63	N	003570	2500	856 억	2136251	N	N	1559	N	N
128	20250207	100144	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26550	1250	2	4.94	1946442500	73871	52.30	25450	26700	25450	32850	17750	25300	26349.21	6.42	-3733	26833	26066	25083	24316	23333	26450	24700	856	7550	2500	17710	50	1	33252697	8829	17.82	1.12	12	0.22	1490.00	23609.00	28200	20241023	-5.85	13890	20240125	91.14	26700	-0.56	20250207	18630	42.51	20250102	28200	-5.85	20241023	15170	75.02	20240208	0.63	N	003570	2500	856 억	2136251	N	N	1559	N	N
129	20250207	090144	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	26000	700	2	2.77	221867950	8581	6.08	25450	26150	25450	32850	17750	25300	25855.72	6.42	4560	26833	26066	25083	24316	23333	26450	24700	856	7550	2500	17710	50	1	33252697	8646	17.45	1.10	12	0.03	1490.00	23609.00	28200	20241023	-7.80	13890	20240125	87.19	26150	-0.57	20250207	18630	39.56	20250102	28200	-7.80	20241023	15170	71.39	20240208	0.63	N	003570	2500	856 억	2136251	N	N	1559	N	N
130	20250206	160142	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	25300	500	2	2.02	3534214950	140814	119.44	24750	25850	24100	32200	17400	24800	25098.45	6.42	-1050	25866	25332	24516	23982	23166	25600	24250	856	7400	2500	17360	50	1	33252697	8413	16.98	1.07	12	0.42	1490.00	23609.00	28200	20241023	-10.28	13700	20240124	84.67	25850	-2.13	20250206	18630	35.80	20250102	28200	-10.28	20241023	15100	67.55	20240206	0.65	N	003570	2500	856 억	2134903	N	N	1559	N	N
131	20250206	150142	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	25500	700	2	2.82	3350302350	133574	113.30	24750	25850	24100	32200	17400	24800	25082.00	6.42	-248	25866	25332	24516	23982	23166	25600	24250	856	7400	2500	17360	50	1	33252697	8479	17.11	1.08	12	0.40	1490.00	23609.00	28200	20241023	-9.57	13700	20240124	86.13	25850	-1.35	20250206	18630	36.88	20250102	28200	-9.57	20241023	15100	68.87	20240206	0.65	N	003570	2500	856 억	2134903	N	N	63	N	N
132	20250206	140143	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	25800	1000	2	4.03	2749345650	109952	93.26	24750	25850	24100	32200	17400	24800	25004.96	6.42	8942	25866	25332	24516	23982	23166	25600	24250	856	7400	2500	17360	50	1	33252697	8579	17.32	1.09	12	0.33	1490.00	23609.00	28200	20241023	-8.51	13700	20240124	88.32	25850	-0.19	20250206	18630	38.49	20250102	28200	-8.51	20241023	15100	70.86	20240206	0.65	N	003570	2500	856 억	2134903	N	N	63	N	N
133	20250206	130142	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	25000	200	2	0.81	1680832100	67953	57.64	24750	25200	24100	32200	17400	24800	24735.21	6.42	-2807	25866	25332	24516	23982	23166	25600	24250	856	7400	2500	17360	50	1	33252697	8313	16.78	1.06	12	0.20	1490.00	23609.00	28200	20241023	-11.35	13700	20240124	82.48	25200	-0.79	20250206	18630	34.19	20250102	28200	-11.35	20241023	15100	65.56	20240206	0.65	N	003570	2500	856 억	2134903	N	N	63	N	N
134	20250206	120141	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	24800	0	3	0.00	1569661450	63493	53.86	24750	25200	24100	32200	17400	24800	24721.80	6.42	-1761	25866	25332	24516	23982	23166	25600	24250	856	7400	2500	17360	50	1	33252697	8247	16.64	1.05	12	0.19	1490.00	23609.00	28200	20241023	-12.06	13700	20240124	81.02	25200	-1.59	20250206	18630	33.12	20250102	28200	-12.06	20241023	15100	64.24	20240206	0.65	N	003570	2500	856 억	2134903	N	N	63	N	N
135	20250206	110138	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	25200	400	2	1.61	1085481450	44215	37.50	24750	25200	24100	32200	17400	24800	24550.07	6.42	435	25866	25332	24516	23982	23166	25600	24250	856	7400	2500	17360	50	1	33252697	8380	16.91	1.07	12	0.13	1490.00	23609.00	28200	20241023	-10.64	13700	20240124	83.94	25200	0.00	20250206	18630	35.27	20250102	28200	-10.64	20241023	15100	66.89	20240206	0.65	N	003570	2500	856 억	2134903	N	N	63	N	N
136	20250206	100142	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	24500	-300	5	-1.21	552582900	22696	19.25	24750	24750	24100	32200	17400	24800	24347.13	6.42	-6086	25866	25332	24516	23982	23166	25600	24250	856	7400	2500	17360	50	1	33252697	8147	16.44	1.04	12	0.07	1490.00	23609.00	28200	20241023	-13.12	13700	20240124	78.83	25050	-2.20	20250205	18630	31.51	20250102	28200	-13.12	20241023	15100	62.25	20240206	0.65	N	003570	2500	856 억	2134903	N	N	63	N	N
137	20250206	090142	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	24500	-300	5	-1.21	17294400	704	0.60	24750	24750	24500	32200	17400	24800	24565.58	6.42	-228	25866	25332	24516	23982	23166	25600	24250	856	7400	2500	17360	50	1	33252697	8147	16.44	1.04	12	0.00	1490.00	23609.00	28200	20241023	-13.12	13700	20240124	78.83	25050	-2.20	20250205	18630	31.51	20250102	28200	-13.12	20241023	15100	62.25	20240206	0.65	N	003570	2500	856 억	2134903	N	N	63	N	N
138	20250205	160141	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	24800	900	2	3.77	2876736500	116950	124.97	23950	25050	23700	31050	16750	23900	24597.97	6.45	-14303	24733	24316	23783	23366	22833	24525	23575	856	7150	2500	16730	50	1	33252697	8247	16.64	1.05	12	0.35	1490.00	23609.00	28200	20241023	-12.06	13700	20240124	81.02	25050	-1.00	20250205	18630	33.12	20250102	28200	-12.06	20241023	15100	64.24	20240206	0.66	N	003570	2500	856 억	2145558	N	N	63	N	N
139	20250205	150141	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	24750	850	2	3.56	2654842300	107984	115.39	23950	25050	23700	31050	16750	23900	24585.52	6.45	-11551	24733	24316	23783	23366	22833	24525	23575	856	7150	2500	16730	50	1	33252697	8230	16.61	1.05	12	0.32	1490.00	23609.00	28200	20241023	-12.23	13700	20240124	80.66	25050	-1.20	20250205	18630	32.85	20250102	28200	-12.23	20241023	15100	63.91	20240206	0.66	N	003570	2500	856 억	2145558	N	N	1241	N	N
140	20250205	140141	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	24800	900	2	3.77	1943884800	79465	84.92	23950	24800	23700	31050	16750	23900	24462.15	6.45	-7551	24733	24316	23783	23366	22833	24525	23575	856	7150	2500	16730	50	1	33252697	8247	16.64	1.05	12	0.24	1490.00	23609.00	28200	20241023	-12.06	13700	20240124	81.02	24800	0.00	20250205	18630	33.12	20250102	28200	-12.06	20241023	15100	64.24	20240206	0.66	N	003570	2500	856 억	2145558	N	N	1241	N	N
141	20250205	130141	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	24500	600	2	2.51	1547320600	63418	67.77	23950	24650	23700	31050	16750	23900	24398.76	6.45	-4285	24733	24316	23783	23366	22833	24525	23575	856	7150	2500	16730	50	1	33252697	8147	16.44	1.04	12	0.19	1490.00	23609.00	28200	20241023	-13.12	13700	20240124	78.83	24650	-0.61	20250205	18630	31.51	20250102	28200	-13.12	20241023	15100	62.25	20240206	0.66	N	003570	2500	856 억	2145558	N	N	1241	N	N
142	20250205	120142	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	24600	700	2	2.93	1382861650	56727	60.62	23950	24650	23700	31050	16750	23900	24377.49	6.45	-2743	24733	24316	23783	23366	22833	24525	23575	856	7150	2500	16730	50	1	33252697	8180	16.51	1.04	12	0.17	1490.00	23609.00	28200	20241023	-12.77	13700	20240124	79.56	24650	-0.20	20250205	18630	32.05	20250102	28200	-12.77	20241023	15100	62.91	20240206	0.66	N	003570	2500	856 억	2145558	N	N	1241	N	N
143	20250205	110141	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	24500	600	2	2.51	1025878850	42203	45.10	23950	24550	23700	31050	16750	23900	24308.20	6.45	-3366	24733	24316	23783	23366	22833	24525	23575	856	7150	2500	16730	50	1	33252697	8147	16.44	1.04	12	0.13	1490.00	23609.00	28200	20241023	-13.12	13700	20240124	78.83	24550	-0.20	20250205	18630	31.51	20250102	28200	-13.12	20241023	15100	62.25	20240206	0.66	N	003570	2500	856 억	2145558	N	N	1241	N	N
144	20250205	100141	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	24150	250	2	1.05	647747000	26720	28.55	23950	24500	23700	31050	16750	23900	24242.03	6.45	-77	24733	24316	23783	23366	22833	24525	23575	856	7150	2500	16730	50	1	33252697	8031	16.21	1.02	12	0.08	1490.00	23609.00	28200	20241023	-14.36	13700	20240124	76.28	24500	0.00	20250203	18630	29.63	20250102	28200	-14.36	20241023	15100	59.93	20240206	0.66	N	003570	2500	856 억	2145558	N	N	1241	N	N
145	20250205	090143	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	23700	-200	5	-0.84	50912900	2135	2.28	23950	23950	23700	31050	16750	23900	23846.79	6.45	-1369	24733	24316	23783	23366	22833	24525	23575	856	7150	2500	16730	50	1	33252697	7881	15.91	1.00	12	0.01	1490.00	23609.00	28200	20241023	-15.96	13700	20240124	72.99	24500	-3.27	20250203	18630	27.21	20250102	28200	-15.96	20241023	15100	56.95	20240206	0.66	N	003570	2500	856 억	2145558	N	N	1241	N	N
146	20250204	160139	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	23900	1050	2	4.60	2232656950	93398	43.95	23600	24200	23250	29700	16000	22850	23904.76	6.48	-5226	25116	23982	23366	22232	21616	24550	22800	856	6850	2500	15990	50	1	33252697	7947	16.04	1.01	12	0.28	1490.00	23609.00	28200	20241023	-15.25	13700	20240124	74.45	24500	-2.45	20250203	18630	28.29	20250102	28200	-15.25	20241023	15100	58.28	20240206	0.64	N	003570	2500	856 억	2156003	N	N	1241	N	N
147	20250204	150140	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	23850	1000	2	4.38	2131007400	89135	41.94	23600	24200	23250	29700	16000	22850	23907.64	6.48	-6604	25116	23982	23366	22232	21616	24550	22800	856	6850	2500	15990	50	1	33252697	7931	16.01	1.01	12	0.27	1490.00	23609.00	28200	20241023	-15.43	13700	20240124	74.09	24500	-2.65	20250203	18630	28.02	20250102	28200	-15.43	20241023	15100	57.95	20240206	0.64	N	003570	2500	856 억	2156003	N	N	4	N	N
148	20250204	140140	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	23800	950	2	4.16	1771654900	73983	34.81	23600	24200	23250	29700	16000	22850	23946.78	6.48	-6738	25116	23982	23366	22232	21616	24550	22800	856	6850	2500	15990	50	1	33252697	7914	15.97	1.01	12	0.22	1490.00	23609.00	28200	20241023	-15.60	13700	20240124	73.72	24500	-2.86	20250203	18630	27.75	20250102	28200	-15.60	20241023	15100	57.62	20240206	0.64	N	003570	2500	856 억	2156003	N	N	4	N	N
149	20250204	130140	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	23900	1050	2	4.60	1648732050	68824	32.39	23600	24200	23250	29700	16000	22850	23955.77	6.48	-8326	25116	23982	23366	22232	21616	24550	22800	856	6850	2500	15990	50	1	33252697	7947	16.04	1.01	12	0.21	1490.00	23609.00	28200	20241023	-15.25	13700	20240124	74.45	24500	-2.45	20250203	18630	28.29	20250102	28200	-15.25	20241023	15100	58.28	20240206	0.64	N	003570	2500	856 억	2156003	N	N	4	N	N
150	20250204	120141	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	23950	1100	2	4.81	1571287800	65586	30.86	23600	24200	23250	29700	16000	22850	23957.67	6.48	-8301	25116	23982	23366	22232	21616	24550	22800	856	6850	2500	15990	50	1	33252697	7964	16.07	1.01	12	0.20	1490.00	23609.00	28200	20241023	-15.07	13700	20240124	74.82	24500	-2.24	20250203	18630	28.56	20250102	28200	-15.07	20241023	15100	58.61	20240206	0.64	N	003570	2500	856 억	2156003	N	N	4	N	N
151	20250204	110138	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	23900	1050	2	4.60	1470610500	61378	28.88	23600	24200	23250	29700	16000	22850	23959.90	6.48	-7152	25116	23982	23366	22232	21616	24550	22800	856	6850	2500	15990	50	1	33252697	7947	16.04	1.01	12	0.18	1490.00	23609.00	28200	20241023	-15.25	13700	20240124	74.45	24500	-2.45	20250203	18630	28.29	20250102	28200	-15.25	20241023	15100	58.28	20240206	0.64	N	003570	2500	856 억	2156003	N	N	4	N	N
152	20250204	100140	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	23900	1050	2	4.60	1313545650	54809	25.79	23600	24200	23250	29700	16000	22850	23965.88	6.48	-5923	25116	23982	23366	22232	21616	24550	22800	856	6850	2500	15990	50	1	33252697	7947	16.04	1.01	12	0.16	1490.00	23609.00	28200	20241023	-15.25	13700	20240124	74.45	24500	-2.45	20250203	18630	28.29	20250102	28200	-15.25	20241023	15100	58.28	20240206	0.64	N	003570	2500	856 억	2156003	N	N	4	N	N
153	20250204	090140	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	23300	450	2	1.97	12674400	541	0.25	23600	23600	23250	29700	16000	22850	23427.73	6.48	-331	25116	23982	23366	22232	21616	24550	22800	856	6850	2500	15990	50	1	33252697	7748	15.64	0.99	12	0.00	1490.00	23609.00	28200	20241023	-17.38	13700	20240124	70.07	24500	-4.90	20250203	18630	25.07	20250102	28200	-17.38	20241023	15100	54.30	20240206	0.64	N	003570	2500	856 억	2156003	N	N	4	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History