KissMeData/013520/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	160317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1617	-15	5	-0.92	84360347	52452	106.76	1628	1628	1600	2120	1143	1632	1608.31	1.34	-2402	1658	1644	1626	1612	1594	1652	1620	250	488	500	1170	1	1	50051252	809	23.43	0.50	12	0.10	69.00	3242.00	2510	20240617	-35.58	1400	20241209	15.50	1687	-4.15	20250217	1455	11.13	20250203	2510	-35.58	20240617	1400	15.50	20241209	0.86	N	013520	500	250 억	671141	N	N	0	N	N
3	20250228	150318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1615	-17	5	-1.04	64344406	39977	81.37	1628	1628	1600	2120	1143	1632	1609.53	1.34	-2045	1658	1644	1626	1612	1594	1652	1620	250	488	500	1170	1	1	50051252	808	23.41	0.50	12	0.08	69.00	3242.00	2510	20240617	-35.66	1400	20241209	15.36	1687	-4.27	20250217	1455	11.00	20250203	2510	-35.66	20240617	1400	15.36	20241209	0.86	N	013520	500	250 억	671141	N	N	0	N	N
4	20250228	140318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1616	-16	5	-0.98	63104437	39208	79.80	1628	1628	1600	2120	1143	1632	1609.48	1.34	-1597	1658	1644	1626	1612	1594	1652	1620	250	488	500	1170	1	1	50051252	809	23.42	0.50	12	0.08	69.00	3242.00	2510	20240617	-35.62	1400	20241209	15.43	1687	-4.21	20250217	1455	11.07	20250203	2510	-35.62	20240617	1400	15.43	20241209	0.86	N	013520	500	250 억	671141	N	N	0	N	N
5	20250228	130318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1616	-16	5	-0.98	59068099	36700	74.70	1628	1628	1600	2120	1143	1632	1609.48	1.34	-1334	1658	1644	1626	1612	1594	1652	1620	250	488	500	1170	1	1	50051252	809	23.42	0.50	12	0.07	69.00	3242.00	2510	20240617	-35.62	1400	20241209	15.43	1687	-4.21	20250217	1455	11.07	20250203	2510	-35.62	20240617	1400	15.43	20241209	0.86	N	013520	500	250 억	671141	N	N	0	N	N
6	20250228	120316	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1617	-15	5	-0.92	57336399	35627	72.51	1628	1628	1600	2120	1143	1632	1609.35	1.34	-1016	1658	1644	1626	1612	1594	1652	1620	250	488	500	1170	1	1	50051252	809	23.43	0.50	12	0.07	69.00	3242.00	2510	20240617	-35.58	1400	20241209	15.50	1687	-4.15	20250217	1455	11.13	20250203	2510	-35.58	20240617	1400	15.50	20241209	0.86	N	013520	500	250 억	671141	N	N	0	N	N
7	20250228	110317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1618	-14	5	-0.86	55426928	34442	70.10	1628	1628	1600	2120	1143	1632	1609.28	1.34	-622	1658	1644	1626	1612	1594	1652	1620	250	488	500	1170	1	1	50051252	810	23.45	0.50	12	0.07	69.00	3242.00	2510	20240617	-35.54	1400	20241209	15.57	1687	-4.09	20250217	1455	11.20	20250203	2510	-35.54	20240617	1400	15.57	20241209	0.86	N	013520	500	250 억	671141	N	N	0	N	N
8	20250228	100316	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1619	-13	5	-0.80	53852006	33466	68.11	1628	1628	1600	2120	1143	1632	1609.15	1.34	-1044	1658	1644	1626	1612	1594	1652	1620	250	488	500	1170	1	1	50051252	810	23.46	0.50	12	0.07	69.00	3242.00	2510	20240617	-35.50	1400	20241209	15.64	1687	-4.03	20250217	1455	11.27	20250203	2510	-35.50	20240617	1400	15.64	20241209	0.86	N	013520	500	250 억	671141	N	N	0	N	N
9	20250228	090318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1628	-4	5	-0.25	1868088	1149	2.34	1628	1628	1620	2120	1143	1632	1625.81	1.34	-437	1658	1644	1626	1612	1594	1652	1620	250	488	500	1170	1	1	50051252	815	23.59	0.50	12	0.00	69.00	3242.00	2510	20240617	-35.14	1400	20241209	16.29	1687	-3.50	20250217	1455	11.89	20250203	2510	-35.14	20240617	1400	16.29	20241209	0.86	N	013520	500	250 억	671141	N	N	0	N	N
10	20250227	160317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1632	22	2	1.37	79743229	49128	247.93	1612	1640	1608	2090	1127	1610	1623.17	1.34	-1245	1622	1615	1607	1600	1592	1619	1604	250	480	500	1150	1	1	50051252	817	23.65	0.50	12	0.10	69.00	3242.00	2510	20240617	-34.98	1400	20241209	16.57	1687	-3.26	20250217	1455	12.16	20250203	2510	-34.98	20240617	1400	16.57	20241209	0.84	N	013520	500	250 억	672418	N	N	31	N	N
11	20250227	150315	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1633	23	2	1.43	78763985	48528	244.91	1612	1640	1608	2090	1127	1610	1623.06	1.34	-1241	1622	1615	1607	1600	1592	1619	1604	250	480	500	1150	1	1	50051252	817	23.67	0.50	12	0.10	69.00	3242.00	2510	20240617	-34.94	1400	20241209	16.64	1687	-3.20	20250217	1455	12.23	20250203	2510	-34.94	20240617	1400	16.64	20241209	0.84	N	013520	500	250 억	672418	N	N	31	N	N
12	20250227	140315	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1625	15	2	0.93	67007055	41331	208.58	1612	1640	1608	2090	1127	1610	1621.23	1.34	-1011	1622	1615	1607	1600	1592	1619	1604	250	480	500	1150	1	1	50051252	813	23.55	0.50	12	0.08	69.00	3242.00	2510	20240617	-35.26	1400	20241209	16.07	1687	-3.68	20250217	1455	11.68	20250203	2510	-35.26	20240617	1400	16.07	20241209	0.84	N	013520	500	250 억	672418	N	N	31	N	N
13	20250227	130315	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1617	7	2	0.43	18394534	11381	57.44	1612	1626	1608	2090	1127	1610	1616.25	1.34	-690	1622	1615	1607	1600	1592	1619	1604	250	480	500	1150	1	1	50051252	809	23.43	0.50	12	0.02	69.00	3242.00	2510	20240617	-35.58	1400	20241209	15.50	1687	-4.15	20250217	1455	11.13	20250203	2510	-35.58	20240617	1400	15.50	20241209	0.84	N	013520	500	250 억	672418	N	N	31	N	N
14	20250227	120314	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1617	7	2	0.43	14018305	8665	43.73	1612	1626	1608	2090	1127	1610	1617.81	1.34	-739	1622	1615	1607	1600	1592	1619	1604	250	480	500	1150	1	1	50051252	809	23.43	0.50	12	0.02	69.00	3242.00	2510	20240617	-35.58	1400	20241209	15.50	1687	-4.15	20250217	1455	11.13	20250203	2510	-35.58	20240617	1400	15.50	20241209	0.84	N	013520	500	250 억	672418	N	N	31	N	N
15	20250227	110317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1615	5	2	0.31	12751734	7880	39.77	1612	1626	1608	2090	1127	1610	1618.24	1.34	-733	1622	1615	1607	1600	1592	1619	1604	250	480	500	1150	1	1	50051252	808	23.41	0.50	12	0.02	69.00	3242.00	2510	20240617	-35.66	1400	20241209	15.36	1687	-4.27	20250217	1455	11.00	20250203	2510	-35.66	20240617	1400	15.36	20241209	0.84	N	013520	500	250 억	672418	N	N	31	N	N
16	20250227	100326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1615	5	2	0.31	12088158	7468	37.69	1612	1626	1609	2090	1127	1610	1618.66	1.34	-766	1622	1615	1607	1600	1592	1619	1604	250	480	500	1150	1	1	50051252	808	23.41	0.50	12	0.01	69.00	3242.00	2510	20240617	-35.66	1400	20241209	15.36	1687	-4.27	20250217	1455	11.00	20250203	2510	-35.66	20240617	1400	15.36	20241209	0.84	N	013520	500	250 억	672418	N	N	31	N	N
17	20250227	090324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1625	15	2	0.93	4272522	2635	13.30	1612	1626	1610	2090	1127	1610	1621.45	1.34	-572	1622	1615	1607	1600	1592	1619	1604	250	480	500	1150	1	1	50051252	813	23.55	0.50	12	0.01	69.00	3242.00	2510	20240617	-35.26	1400	20241209	16.07	1687	-3.68	20250217	1455	11.68	20250203	2510	-35.26	20240617	1400	16.07	20241209	0.84	N	013520	500	250 억	672418	N	N	31	N	N
18	20250226	160314	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1610	-10	5	-0.62	31841933	19815	36.17	1603	1614	1599	2105	1134	1620	1606.88	1.34	1267	1650	1634	1607	1591	1564	1643	1600	250	485	500	1160	1	1	50051252	806	23.33	0.50	12	0.04	69.00	3242.00	2510	20240617	-35.86	1400	20241209	15.00	1687	-4.56	20250217	1455	10.65	20250203	2510	-35.86	20240617	1400	15.00	20241209	0.81	N	013520	500	250 억	671152	N	N	31	N	N
19	20250226	150315	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1610	-10	5	-0.62	30528175	18999	34.68	1603	1614	1599	2105	1134	1620	1606.83	1.34	1268	1650	1634	1607	1591	1564	1643	1600	250	485	500	1160	1	1	50051252	806	23.33	0.50	12	0.04	69.00	3242.00	2510	20240617	-35.86	1400	20241209	15.00	1687	-4.56	20250217	1455	10.65	20250203	2510	-35.86	20240617	1400	15.00	20241209	0.81	N	013520	500	250 억	671152	N	N	14	N	N
20	20250226	140316	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1610	-10	5	-0.62	19941967	12423	22.68	1603	1614	1599	2105	1134	1620	1605.25	1.34	1354	1650	1634	1607	1591	1564	1643	1600	250	485	500	1160	1	1	50051252	806	23.33	0.50	12	0.02	69.00	3242.00	2510	20240617	-35.86	1400	20241209	15.00	1687	-4.56	20250217	1455	10.65	20250203	2510	-35.86	20240617	1400	15.00	20241209	0.81	N	013520	500	250 억	671152	N	N	14	N	N
21	20250226	130316	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1611	-9	5	-0.56	13783229	8586	15.67	1603	1614	1599	2105	1134	1620	1605.31	1.34	548	1650	1634	1607	1591	1564	1643	1600	250	485	500	1160	1	1	50051252	806	23.35	0.50	12	0.02	69.00	3242.00	2510	20240617	-35.82	1400	20241209	15.07	1687	-4.51	20250217	1455	10.72	20250203	2510	-35.82	20240617	1400	15.07	20241209	0.81	N	013520	500	250 억	671152	N	N	14	N	N
22	20250226	120315	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1613	-7	5	-0.43	11613363	7237	13.21	1603	1614	1599	2105	1134	1620	1604.72	1.34	445	1650	1634	1607	1591	1564	1643	1600	250	485	500	1160	1	1	50051252	807	23.38	0.50	12	0.01	69.00	3242.00	2510	20240617	-35.74	1400	20241209	15.21	1687	-4.39	20250217	1455	10.86	20250203	2510	-35.74	20240617	1400	15.21	20241209	0.81	N	013520	500	250 억	671152	N	N	14	N	N
23	20250226	110314	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1613	-7	5	-0.43	11605303	7232	13.20	1603	1614	1599	2105	1134	1620	1604.72	1.34	446	1650	1634	1607	1591	1564	1643	1600	250	485	500	1160	1	1	50051252	807	23.38	0.50	12	0.01	69.00	3242.00	2510	20240617	-35.74	1400	20241209	15.21	1687	-4.39	20250217	1455	10.86	20250203	2510	-35.74	20240617	1400	15.21	20241209	0.81	N	013520	500	250 억	671152	N	N	14	N	N
24	20250226	100314	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1611	-9	5	-0.56	9593643	5983	10.92	1603	1614	1599	2105	1134	1620	1603.48	1.34	495	1650	1634	1607	1591	1564	1643	1600	250	485	500	1160	1	1	50051252	806	23.35	0.50	12	0.01	69.00	3242.00	2510	20240617	-35.82	1400	20241209	15.07	1687	-4.51	20250217	1455	10.72	20250203	2510	-35.82	20240617	1400	15.07	20241209	0.81	N	013520	500	250 억	671152	N	N	14	N	N
25	20250226	090317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1614	-6	5	-0.37	5957506	3719	6.79	1603	1614	1599	2105	1134	1620	1601.91	1.34	769	1650	1634	1607	1591	1564	1643	1600	250	485	500	1160	1	1	50051252	808	23.39	0.50	12	0.01	69.00	3242.00	2510	20240617	-35.70	1400	20241209	15.29	1687	-4.33	20250217	1455	10.93	20250203	2510	-35.70	20240617	1400	15.29	20241209	0.81	N	013520	500	250 억	671152	N	N	14	N	N
26	20250225	160313	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1620	16	2	1.00	85371413	53282	105.52	1593	1623	1580	2085	1123	1604	1602.26	1.34	1574	1627	1615	1602	1590	1577	1609	1584	250	481	500	1150	1	1	50051252	811	23.48	0.50	12	0.11	69.00	3242.00	2510	20240617	-35.46	1400	20241209	15.71	1687	-3.97	20250217	1455	11.34	20250203	2510	-35.46	20240617	1400	15.71	20241209	0.80	N	013520	500	250 억	669579	N	N	14	N	N
27	20250225	150314	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1618	14	2	0.87	81048917	50612	100.24	1593	1623	1580	2085	1123	1604	1601.38	1.34	1590	1627	1615	1602	1590	1577	1609	1584	250	481	500	1150	1	1	50051252	810	23.45	0.50	12	0.10	69.00	3242.00	2510	20240617	-35.54	1400	20241209	15.57	1687	-4.09	20250217	1455	11.20	20250203	2510	-35.54	20240617	1400	15.57	20241209	0.80	N	013520	500	250 억	669579	N	N	7	N	N
28	20250225	140313	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1616	12	2	0.75	75186348	46982	93.05	1593	1623	1580	2085	1123	1604	1600.32	1.34	1873	1627	1615	1602	1590	1577	1609	1584	250	481	500	1150	1	1	50051252	809	23.42	0.50	12	0.09	69.00	3242.00	2510	20240617	-35.62	1400	20241209	15.43	1687	-4.21	20250217	1455	11.07	20250203	2510	-35.62	20240617	1400	15.43	20241209	0.80	N	013520	500	250 억	669579	N	N	7	N	N
29	20250225	130314	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1615	11	2	0.69	60906533	38158	75.57	1593	1615	1580	2085	1123	1604	1596.17	1.34	1665	1627	1615	1602	1590	1577	1609	1584	250	481	500	1150	1	1	50051252	808	23.41	0.50	12	0.08	69.00	3242.00	2510	20240617	-35.66	1400	20241209	15.36	1687	-4.27	20250217	1455	11.00	20250203	2510	-35.66	20240617	1400	15.36	20241209	0.80	N	013520	500	250 억	669579	N	N	7	N	N
30	20250225	120313	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1604	0	3	0.00	44725752	28104	55.66	1593	1608	1580	2085	1123	1604	1591.44	1.34	1268	1627	1615	1602	1590	1577	1609	1584	250	481	500	1150	1	1	50051252	803	23.25	0.49	12	0.06	69.00	3242.00	2510	20240617	-36.10	1400	20241209	14.57	1687	-4.92	20250217	1455	10.24	20250203	2510	-36.10	20240617	1400	14.57	20241209	0.80	N	013520	500	250 억	669579	N	N	7	N	N
31	20250225	110313	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1599	-5	5	-0.31	38711593	24347	48.22	1593	1608	1580	2085	1123	1604	1589.99	1.34	495	1627	1615	1602	1590	1577	1609	1584	250	481	500	1150	1	1	50051252	800	23.17	0.49	12	0.05	69.00	3242.00	2510	20240617	-36.29	1400	20241209	14.21	1687	-5.22	20250217	1455	9.90	20250203	2510	-36.29	20240617	1400	14.21	20241209	0.80	N	013520	500	250 억	669579	N	N	7	N	N
32	20250225	100312	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1596	-8	5	-0.50	34396656	21646	42.87	1593	1608	1580	2085	1123	1604	1589.05	1.34	-522	1627	1615	1602	1590	1577	1609	1584	250	481	500	1150	1	1	50051252	799	23.13	0.49	12	0.04	69.00	3242.00	2510	20240617	-36.41	1400	20241209	14.00	1687	-5.39	20250217	1455	9.69	20250203	2510	-36.41	20240617	1400	14.00	20241209	0.80	N	013520	500	250 억	669579	N	N	7	N	N
33	20250225	090314	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1608	4	2	0.25	326727	205	0.41	1593	1608	1593	2085	1123	1604	1593.79	1.34	-9	1627	1615	1602	1590	1577	1609	1584	250	481	500	1150	1	1	50051252	805	23.30	0.50	12	0.00	69.00	3242.00	2510	20240617	-35.94	1400	20241209	14.86	1687	-4.68	20250217	1455	10.52	20250203	2510	-35.94	20240617	1400	14.86	20241209	0.80	N	013520	500	250 억	669579	N	N	7	N	N
34	20250224	160311	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1604	-10	5	-0.62	80754085	50493	64.69	1613	1614	1589	2095	1130	1614	1599.31	1.34	-1440	1645	1629	1602	1586	1559	1637	1594	250	481	500	1160	1	1	50051252	803	23.25	0.49	12	0.10	69.00	3242.00	2510	20240617	-36.10	1400	20241209	14.57	1687	-4.92	20250217	1455	10.24	20250203	2510	-36.10	20240617	1400	14.57	20241209	0.78	N	013520	500	250 억	670776	N	N	7	N	N
35	20250224	150311	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1601	-13	5	-0.81	47484875	29669	38.01	1613	1614	1589	2095	1130	1614	1600.49	1.34	-1063	1645	1629	1602	1586	1559	1637	1594	250	481	500	1160	1	1	50051252	801	23.20	0.49	12	0.06	69.00	3242.00	2510	20240617	-36.22	1400	20241209	14.36	1687	-5.10	20250217	1455	10.03	20250203	2510	-36.22	20240617	1400	14.36	20241209	0.78	N	013520	500	250 억	670776	N	N	26	N	N
36	20250224	140312	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1606	-8	5	-0.50	33659395	21040	26.96	1613	1614	1589	2095	1130	1614	1599.78	1.34	-2350	1645	1629	1602	1586	1559	1637	1594	250	481	500	1160	1	1	50051252	804	23.28	0.50	12	0.04	69.00	3242.00	2510	20240617	-36.02	1400	20241209	14.71	1687	-4.80	20250217	1455	10.38	20250203	2510	-36.02	20240617	1400	14.71	20241209	0.78	N	013520	500	250 억	670776	N	N	26	N	N
37	20250224	130311	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1604	-10	5	-0.62	24846268	15529	19.89	1613	1614	1589	2095	1130	1614	1599.99	1.34	-2575	1645	1629	1602	1586	1559	1637	1594	250	481	500	1160	1	1	50051252	803	23.25	0.49	12	0.03	69.00	3242.00	2510	20240617	-36.10	1400	20241209	14.57	1687	-4.92	20250217	1455	10.24	20250203	2510	-36.10	20240617	1400	14.57	20241209	0.78	N	013520	500	250 억	670776	N	N	26	N	N
38	20250224	120310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1596	-18	5	-1.12	22736072	14210	18.20	1613	1614	1589	2095	1130	1614	1600.01	1.34	-2575	1645	1629	1602	1586	1559	1637	1594	250	481	500	1160	1	1	50051252	799	23.13	0.49	12	0.03	69.00	3242.00	2510	20240617	-36.41	1400	20241209	14.00	1687	-5.39	20250217	1455	9.69	20250203	2510	-36.41	20240617	1400	14.00	20241209	0.78	N	013520	500	250 억	670776	N	N	26	N	N
39	20250224	110310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1604	-10	5	-0.62	18966154	11854	15.19	1613	1614	1589	2095	1130	1614	1599.98	1.34	-2690	1645	1629	1602	1586	1559	1637	1594	250	481	500	1160	1	1	50051252	803	23.25	0.49	12	0.02	69.00	3242.00	2510	20240617	-36.10	1400	20241209	14.57	1687	-4.92	20250217	1455	10.24	20250203	2510	-36.10	20240617	1400	14.57	20241209	0.78	N	013520	500	250 억	670776	N	N	26	N	N
40	20250224	100309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1599	-15	5	-0.93	14862288	9289	11.90	1613	1614	1589	2095	1130	1614	1599.99	1.34	-2229	1645	1629	1602	1586	1559	1637	1594	250	481	500	1160	1	1	50051252	800	23.17	0.49	12	0.02	69.00	3242.00	2510	20240617	-36.29	1400	20241209	14.21	1687	-5.22	20250217	1455	9.90	20250203	2510	-36.29	20240617	1400	14.21	20241209	0.78	N	013520	500	250 억	670776	N	N	26	N	N
41	20250224	090312	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1610	-4	5	-0.25	1329924	825	1.06	1613	1613	1602	2095	1130	1614	1612.03	1.34	-255	1645	1629	1602	1586	1559	1637	1594	250	481	500	1160	1	1	50051252	806	23.33	0.50	12	0.00	69.00	3242.00	2510	20240617	-35.86	1400	20241209	15.00	1687	-4.56	20250217	1455	10.65	20250203	2510	-35.86	20240617	1400	15.00	20241209	0.78	N	013520	500	250 억	670776	N	N	26	N	N
42	20250221	160310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1614	39	2	2.48	124353290	78045	231.31	1575	1618	1575	2045	1103	1575	1593.30	1.33	6345	1587	1580	1570	1563	1553	1584	1567	250	470	500	1130	1	1	50051252	808	23.39	0.50	12	0.16	69.00	3242.00	2510	20240617	-35.70	1400	20241209	15.29	1687	-4.33	20250217	1455	10.93	20250203	2510	-35.70	20240617	1400	15.29	20241209	0.80	N	013520	500	250 억	664708	N	N	26	N	N
43	20250221	150312	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1612	37	2	2.35	120013521	75354	223.34	1575	1618	1575	2045	1103	1575	1592.66	1.33	6187	1587	1580	1570	1563	1553	1584	1567	250	470	500	1130	1	1	50051252	807	23.36	0.50	12	0.15	69.00	3242.00	2510	20240617	-35.78	1400	20241209	15.14	1687	-4.45	20250217	1455	10.79	20250203	2510	-35.78	20240617	1400	15.14	20241209	0.80	N	013520	500	250 억	664708	N	N	16	N	N
44	20250221	140310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1606	31	2	1.97	113032310	71021	210.49	1575	1618	1575	2045	1103	1575	1591.53	1.33	6284	1587	1580	1570	1563	1553	1584	1567	250	470	500	1130	1	1	50051252	804	23.28	0.50	12	0.14	69.00	3242.00	2510	20240617	-36.02	1400	20241209	14.71	1687	-4.80	20250217	1455	10.38	20250203	2510	-36.02	20240617	1400	14.71	20241209	0.80	N	013520	500	250 억	664708	N	N	16	N	N
45	20250221	130309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1615	40	2	2.54	101286469	63695	188.78	1575	1618	1575	2045	1103	1575	1590.18	1.33	4465	1587	1580	1570	1563	1553	1584	1567	250	470	500	1130	1	1	50051252	808	23.41	0.50	12	0.13	69.00	3242.00	2510	20240617	-35.66	1400	20241209	15.36	1687	-4.27	20250217	1455	11.00	20250203	2510	-35.66	20240617	1400	15.36	20241209	0.80	N	013520	500	250 억	664708	N	N	16	N	N
46	20250221	120311	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1610	35	2	2.22	89658693	56483	167.41	1575	1610	1575	2045	1103	1575	1587.36	1.33	4442	1587	1580	1570	1563	1553	1584	1567	250	470	500	1130	1	1	50051252	806	23.33	0.50	12	0.11	69.00	3242.00	2510	20240617	-35.86	1400	20241209	15.00	1687	-4.56	20250217	1455	10.65	20250203	2510	-35.86	20240617	1400	15.00	20241209	0.80	N	013520	500	250 억	664708	N	N	16	N	N
47	20250221	110309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1590	15	2	0.95	67284105	42528	126.05	1575	1591	1575	2045	1103	1575	1582.11	1.33	2127	1587	1580	1570	1563	1553	1584	1567	250	470	500	1130	1	1	50051252	796	23.04	0.49	12	0.08	69.00	3242.00	2510	20240617	-36.65	1400	20241209	13.57	1687	-5.75	20250217	1455	9.28	20250203	2510	-36.65	20240617	1400	13.57	20241209	0.80	N	013520	500	250 억	664708	N	N	16	N	N
48	20250221	100310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1589	14	2	0.89	20074954	12674	37.56	1575	1590	1575	2045	1103	1575	1583.95	1.33	1939	1587	1580	1570	1563	1553	1584	1567	250	470	500	1130	1	1	50051252	795	23.03	0.49	12	0.03	69.00	3242.00	2510	20240617	-36.69	1400	20241209	13.50	1687	-5.81	20250217	1455	9.21	20250203	2510	-36.69	20240617	1400	13.50	20241209	0.80	N	013520	500	250 억	664708	N	N	16	N	N
49	20250221	090310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1576	1	2	0.06	2586885	1641	4.86	1575	1577	1575	2045	1103	1575	1576.41	1.33	985	1587	1580	1570	1563	1553	1584	1567	250	470	500	1130	1	1	50051252	789	22.84	0.49	12	0.00	69.00	3242.00	2510	20240617	-37.21	1400	20241209	12.57	1687	-6.58	20250217	1455	8.32	20250203	2510	-37.21	20240617	1400	12.57	20241209	0.80	N	013520	500	250 억	664708	N	N	16	N	N
50	20250220	160309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1575	4	2	0.25	52954705	33740	65.34	1571	1577	1560	2040	1100	1571	1569.49	1.32	1677	1587	1579	1565	1557	1543	1572	1550	250	469	500	1130	1	1	50051252	788	22.83	0.49	12	0.07	69.00	3242.00	2510	20240617	-37.25	1400	20241209	12.50	1687	-6.64	20250217	1455	8.25	20250203	2510	-37.25	20240617	1400	12.50	20241209	0.77	N	013520	500	250 억	663065	N	N	16	N	N
51	20250220	150309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1574	3	2	0.19	48982773	31218	60.45	1571	1577	1560	2040	1100	1571	1569.06	1.32	1938	1587	1579	1565	1557	1543	1572	1550	250	469	500	1130	1	1	50051252	788	22.81	0.49	12	0.06	69.00	3242.00	2510	20240617	-37.29	1400	20241209	12.43	1687	-6.70	20250217	1455	8.18	20250203	2510	-37.29	20240617	1400	12.43	20241209	0.77	N	013520	500	250 억	663065	N	N	49	N	N
52	20250220	140310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1574	3	2	0.19	30138201	19217	37.21	1571	1577	1560	2040	1100	1571	1568.31	1.32	1464	1587	1579	1565	1557	1543	1572	1550	250	469	500	1130	1	1	50051252	788	22.81	0.49	12	0.04	69.00	3242.00	2510	20240617	-37.29	1400	20241209	12.43	1687	-6.70	20250217	1455	8.18	20250203	2510	-37.29	20240617	1400	12.43	20241209	0.77	N	013520	500	250 억	663065	N	N	49	N	N
53	20250220	130308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1576	5	2	0.32	27804147	17734	34.34	1571	1576	1560	2040	1100	1571	1567.84	1.32	1434	1587	1579	1565	1557	1543	1572	1550	250	469	500	1130	1	1	50051252	789	22.84	0.49	12	0.04	69.00	3242.00	2510	20240617	-37.21	1400	20241209	12.57	1687	-6.58	20250217	1455	8.32	20250203	2510	-37.21	20240617	1400	12.57	20241209	0.77	N	013520	500	250 억	663065	N	N	49	N	N
54	20250220	120309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1570	-1	5	-0.06	23364412	14908	28.87	1571	1573	1560	2040	1100	1571	1567.24	1.32	720	1587	1579	1565	1557	1543	1572	1550	250	469	500	1130	1	1	50051252	786	22.75	0.48	12	0.03	69.00	3242.00	2510	20240617	-37.45	1400	20241209	12.14	1687	-6.94	20250217	1455	7.90	20250203	2510	-37.45	20240617	1400	12.14	20241209	0.77	N	013520	500	250 억	663065	N	N	49	N	N
55	20250220	110308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1565	-6	5	-0.38	21147527	13494	26.13	1571	1573	1560	2040	1100	1571	1567.18	1.32	479	1587	1579	1565	1557	1543	1572	1550	250	469	500	1130	1	1	50051252	783	22.68	0.48	12	0.03	69.00	3242.00	2510	20240617	-37.65	1400	20241209	11.79	1687	-7.23	20250217	1455	7.56	20250203	2510	-37.65	20240617	1400	11.79	20241209	0.77	N	013520	500	250 억	663065	N	N	49	N	N
56	20250220	100308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1572	1	2	0.06	10435118	6650	12.88	1571	1573	1560	2040	1100	1571	1569.19	1.32	-540	1587	1579	1565	1557	1543	1572	1550	250	469	500	1130	1	1	50051252	787	22.78	0.48	12	0.01	69.00	3242.00	2510	20240617	-37.37	1400	20241209	12.29	1687	-6.82	20250217	1455	8.04	20250203	2510	-37.37	20240617	1400	12.29	20241209	0.77	N	013520	500	250 억	663065	N	N	49	N	N
57	20250220	090310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1560	-11	5	-0.70	986771	631	1.22	1571	1571	1560	2040	1100	1571	1563.82	1.32	-30	1587	1579	1565	1557	1543	1572	1550	250	469	500	1130	1	1	50051252	781	22.61	0.48	12	0.00	69.00	3242.00	2510	20240617	-37.85	1400	20241209	11.43	1687	-7.53	20250217	1455	7.22	20250203	2510	-37.85	20240617	1400	11.43	20241209	0.77	N	013520	500	250 억	663065	N	N	49	N	N
58	20250219	160307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1571	12	2	0.77	80779248	51639	84.31	1573	1573	1551	2025	1092	1559	1564.31	1.32	-371	1591	1574	1558	1541	1525	1567	1534	250	466	500	1120	1	1	50051252	786	22.77	0.48	12	0.10	69.00	3242.00	2510	20240617	-37.41	1400	20241209	12.21	1687	-6.88	20250217	1455	7.97	20250203	2510	-37.41	20240617	1400	12.21	20241209	0.75	N	013520	500	250 억	662984	N	N	49	N	N
59	20250219	150309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1570	11	2	0.71	63295933	40503	66.13	1573	1573	1551	2025	1092	1559	1562.75	1.32	-449	1591	1574	1558	1541	1525	1567	1534	250	466	500	1120	1	1	50051252	786	22.75	0.48	12	0.08	69.00	3242.00	2510	20240617	-37.45	1400	20241209	12.14	1687	-6.94	20250217	1455	7.90	20250203	2510	-37.45	20240617	1400	12.14	20241209	0.75	N	013520	500	250 억	662984	N	N	0	N	N
60	20250219	140307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1568	9	2	0.58	52203966	33417	54.56	1573	1573	1551	2025	1092	1559	1562.20	1.32	-546	1591	1574	1558	1541	1525	1567	1534	250	466	500	1120	1	1	50051252	785	22.72	0.48	12	0.07	69.00	3242.00	2510	20240617	-37.53	1400	20241209	12.00	1687	-7.05	20250217	1455	7.77	20250203	2510	-37.53	20240617	1400	12.00	20241209	0.75	N	013520	500	250 억	662984	N	N	0	N	N
61	20250219	130308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1568	9	2	0.58	45568810	29186	47.65	1573	1573	1551	2025	1092	1559	1561.32	1.32	-538	1591	1574	1558	1541	1525	1567	1534	250	466	500	1120	1	1	50051252	785	22.72	0.48	12	0.06	69.00	3242.00	2510	20240617	-37.53	1400	20241209	12.00	1687	-7.05	20250217	1455	7.77	20250203	2510	-37.53	20240617	1400	12.00	20241209	0.75	N	013520	500	250 억	662984	N	N	0	N	N
62	20250219	120308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1568	9	2	0.58	44011142	28190	46.03	1573	1573	1551	2025	1092	1559	1561.23	1.32	-619	1591	1574	1558	1541	1525	1567	1534	250	466	500	1120	1	1	50051252	785	22.72	0.48	12	0.06	69.00	3242.00	2510	20240617	-37.53	1400	20241209	12.00	1687	-7.05	20250217	1455	7.77	20250203	2510	-37.53	20240617	1400	12.00	20241209	0.75	N	013520	500	250 억	662984	N	N	0	N	N
63	20250219	110308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1568	9	2	0.58	30383868	19458	31.77	1573	1573	1551	2025	1092	1559	1561.51	1.32	-1735	1591	1574	1558	1541	1525	1567	1534	250	466	500	1120	1	1	50051252	785	22.72	0.48	12	0.04	69.00	3242.00	2510	20240617	-37.53	1400	20241209	12.00	1687	-7.05	20250217	1455	7.77	20250203	2510	-37.53	20240617	1400	12.00	20241209	0.75	N	013520	500	250 억	662984	N	N	0	N	N
64	20250219	100307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1560	1	2	0.06	15687248	10054	16.42	1573	1573	1551	2025	1092	1559	1560.30	1.32	-1921	1591	1574	1558	1541	1525	1567	1534	250	466	500	1120	1	1	50051252	781	22.61	0.48	12	0.02	69.00	3242.00	2510	20240617	-37.85	1400	20241209	11.43	1687	-7.53	20250217	1455	7.22	20250203	2510	-37.85	20240617	1400	11.43	20241209	0.75	N	013520	500	250 억	662984	N	N	0	N	N
65	20250219	090308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1559	0	3	0.00	1109352	710	1.16	1573	1573	1557	2025	1092	1559	1562.47	1.32	23	1591	1574	1558	1541	1525	1567	1534	250	466	500	1120	1	1	50051252	780	22.59	0.48	12	0.00	69.00	3242.00	2510	20240617	-37.89	1400	20241209	11.36	1687	-7.59	20250217	1455	7.15	20250203	2510	-37.89	20240617	1400	11.36	20241209	0.75	N	013520	500	250 억	662984	N	N	0	N	N
66	20250218	160306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1559	-8	5	-0.51	92742427	59581	19.16	1563	1575	1542	2035	1097	1567	1556.57	1.32	2048	1757	1662	1592	1497	1427	1709	1544	250	468	500	1120	1	1	50051252	780	22.59	0.48	12	0.12	69.00	3242.00	2510	20240617	-37.89	1400	20241209	11.36	1687	-7.59	20250217	1455	7.15	20250203	2510	-37.89	20240617	1400	11.36	20241209	0.75	N	013520	500	250 억	660753	N	N	19	N	N
67	20250218	150307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1555	-12	5	-0.77	80911753	51984	16.72	1563	1575	1542	2035	1097	1567	1556.47	1.32	1770	1757	1662	1592	1497	1427	1709	1544	250	468	500	1120	1	1	50051252	778	22.54	0.48	12	0.10	69.00	3242.00	2510	20240617	-38.05	1400	20241209	11.07	1687	-7.82	20250217	1455	6.87	20250203	2510	-38.05	20240617	1400	11.07	20241209	0.75	N	013520	500	250 억	660753	N	N	19	N	N
68	20250218	140307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1562	-5	5	-0.32	71962491	46235	14.87	1563	1575	1542	2035	1097	1567	1556.45	1.32	1445	1757	1662	1592	1497	1427	1709	1544	250	468	500	1120	1	1	50051252	782	22.64	0.48	12	0.09	69.00	3242.00	2510	20240617	-37.77	1400	20241209	11.57	1687	-7.41	20250217	1455	7.35	20250203	2510	-37.77	20240617	1400	11.57	20241209	0.75	N	013520	500	250 억	660753	N	N	19	N	N
69	20250218	130307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1574	7	2	0.45	69370582	44576	14.33	1563	1575	1542	2035	1097	1567	1556.23	1.32	1418	1757	1662	1592	1497	1427	1709	1544	250	468	500	1120	1	1	50051252	788	22.81	0.49	12	0.09	69.00	3242.00	2510	20240617	-37.29	1400	20241209	12.43	1687	-6.70	20250217	1455	8.18	20250203	2510	-37.29	20240617	1400	12.43	20241209	0.75	N	013520	500	250 억	660753	N	N	19	N	N
70	20250218	120307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1569	2	2	0.13	55930349	35970	11.57	1563	1575	1542	2035	1097	1567	1554.92	1.32	568	1757	1662	1592	1497	1427	1709	1544	250	468	500	1120	1	1	50051252	785	22.74	0.48	12	0.07	69.00	3242.00	2510	20240617	-37.49	1400	20241209	12.07	1687	-6.99	20250217	1455	7.84	20250203	2510	-37.49	20240617	1400	12.07	20241209	0.75	N	013520	500	250 억	660753	N	N	19	N	N
71	20250218	110307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1547	-20	5	-1.28	45153722	29052	9.34	1563	1575	1542	2035	1097	1567	1554.24	1.32	1215	1757	1662	1592	1497	1427	1709	1544	250	468	500	1120	1	1	50051252	774	22.42	0.48	12	0.06	69.00	3242.00	2510	20240617	-38.37	1400	20241209	10.50	1687	-8.30	20250217	1455	6.32	20250203	2510	-38.37	20240617	1400	10.50	20241209	0.75	N	013520	500	250 억	660753	N	N	19	N	N
72	20250218	100307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1547	-20	5	-1.28	38218101	24564	7.90	1563	1575	1547	2035	1097	1567	1555.86	1.32	908	1757	1662	1592	1497	1427	1709	1544	250	468	500	1120	1	1	50051252	774	22.42	0.48	12	0.05	69.00	3242.00	2510	20240617	-38.37	1400	20241209	10.50	1687	-8.30	20250217	1455	6.32	20250203	2510	-38.37	20240617	1400	10.50	20241209	0.75	N	013520	500	250 억	660753	N	N	19	N	N
73	20250218	090307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1571	4	2	0.26	2657908	1700	0.55	1563	1571	1563	2035	1097	1567	1563.48	1.32	-522	1757	1662	1592	1497	1427	1709	1544	250	468	500	1120	1	1	50051252	786	22.77	0.48	12	0.00	69.00	3242.00	2510	20240617	-37.41	1400	20241209	12.21	1687	-6.88	20250217	1455	7.97	20250203	2510	-37.41	20240617	1400	12.21	20241209	0.75	N	013520	500	250 억	660753	N	N	19	N	N
74	20250217	160307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1567	47	2	3.09	490022664	308272	644.96	1534	1687	1522	1976	1064	1520	1589.62	1.37	-23872	1563	1541	1528	1506	1493	1552	1517	250	456	500	1090	1	1	50051252	784	22.71	0.48	12	0.62	69.00	3242.00	2510	20240617	-37.57	1400	20241209	11.93	1687	-7.11	20250217	1455	7.70	20250203	2510	-37.57	20240617	1400	11.93	20241209	0.75	N	013520	500	250 억	684873	N	N	19	N	N
75	20250217	150306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1570	50	2	3.29	469319406	295062	617.32	1534	1687	1522	1976	1064	1520	1590.58	1.37	-22058	1563	1541	1528	1506	1493	1552	1517	250	456	500	1090	1	1	50051252	786	22.75	0.48	12	0.59	69.00	3242.00	2510	20240617	-37.45	1400	20241209	12.14	1687	-6.94	20250217	1455	7.90	20250203	2510	-37.45	20240617	1400	12.14	20241209	0.75	N	013520	500	250 억	684873	N	N	36	N	N
76	20250217	140306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1559	39	2	2.57	447327508	280967	587.83	1534	1687	1522	1976	1064	1520	1592.10	1.37	-19602	1563	1541	1528	1506	1493	1552	1517	250	456	500	1090	1	1	50051252	780	22.59	0.48	12	0.56	69.00	3242.00	2510	20240617	-37.89	1400	20241209	11.36	1687	-7.59	20250217	1455	7.15	20250203	2510	-37.89	20240617	1400	11.36	20241209	0.75	N	013520	500	250 억	684873	N	N	36	N	N
77	20250217	130308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1562	42	2	2.76	441030281	276927	579.38	1534	1687	1522	1976	1064	1520	1592.59	1.37	-18114	1563	1541	1528	1506	1493	1552	1517	250	456	500	1090	1	1	50051252	782	22.64	0.48	12	0.55	69.00	3242.00	2510	20240617	-37.77	1400	20241209	11.57	1687	-7.41	20250217	1455	7.35	20250203	2510	-37.77	20240617	1400	11.57	20241209	0.75	N	013520	500	250 억	684873	N	N	36	N	N
78	20250217	120308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1561	41	2	2.70	431497954	270814	566.59	1534	1687	1522	1976	1064	1520	1593.34	1.37	-16709	1563	1541	1528	1506	1493	1552	1517	250	456	500	1090	1	1	50051252	781	22.62	0.48	12	0.54	69.00	3242.00	2510	20240617	-37.81	1400	20241209	11.50	1687	-7.47	20250217	1455	7.29	20250203	2510	-37.81	20240617	1400	11.50	20241209	0.75	N	013520	500	250 억	684873	N	N	36	N	N
79	20250217	110307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1564	44	2	2.89	355557759	222439	465.38	1534	1687	1522	1976	1064	1520	1598.45	1.37	-7534	1563	1541	1528	1506	1493	1552	1517	250	456	500	1090	1	1	50051252	783	22.67	0.48	12	0.44	69.00	3242.00	2510	20240617	-37.69	1400	20241209	11.71	1687	-7.29	20250217	1455	7.49	20250203	2510	-37.69	20240617	1400	11.71	20241209	0.75	N	013520	500	250 억	684873	N	N	36	N	N
80	20250217	100306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1522	2	2	0.13	3662342	2393	5.01	1534	1534	1522	1976	1064	1520	1530.44	1.37	-249	1563	1541	1528	1506	1493	1552	1517	250	456	500	1090	1	1	50051252	762	22.06	0.47	12	0.00	69.00	3242.00	2510	20240617	-39.36	1400	20241209	8.71	1620	-6.05	20250107	1455	4.60	20250203	2510	-39.36	20240617	1400	8.71	20241209	0.75	N	013520	500	250 억	684873	N	N	36	N	N
81	20250217	090306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1534	14	2	0.92	42952	28	0.06	1534	1534	1534	1976	1064	1520	1534.00	1.37	-4	1563	1541	1528	1506	1493	1552	1517	250	456	500	1090	1	1	50051252	768	22.23	0.47	12	0.00	69.00	3242.00	2510	20240617	-38.88	1400	20241209	9.57	1620	-5.31	20250107	1455	5.43	20250203	2510	-38.88	20240617	1400	9.57	20241209	0.75	N	013520	500	250 억	684873	N	N	36	N	N
82	20250214	160305	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1520	5	2	0.33	72780468	47797	112.07	1519	1550	1515	1969	1061	1515	1522.70	1.38	-5176	1563	1538	1519	1494	1475	1551	1507	250	454	500	1090	1	1	50051252	761	22.03	0.47	12	0.10	69.00	3242.00	2510	20240617	-39.44	1400	20241209	8.57	1620	-6.17	20250107	1455	4.47	20250203	2510	-39.44	20240617	1400	8.57	20241209	0.75	N	013520	500	250 억	689687	N	N	36	N	N
83	20250214	150304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1525	10	2	0.66	69703492	45773	107.33	1519	1550	1515	1969	1061	1515	1522.81	1.38	-4716	1563	1538	1519	1494	1475	1551	1507	250	454	500	1090	1	1	50051252	763	22.10	0.47	12	0.09	69.00	3242.00	2510	20240617	-39.24	1400	20241209	8.93	1620	-5.86	20250107	1455	4.81	20250203	2510	-39.24	20240617	1400	8.93	20241209	0.75	N	013520	500	250 억	689687	N	N	50	N	N
84	20250214	140305	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1528	13	2	0.86	68581431	45037	105.60	1519	1550	1515	1969	1061	1515	1522.78	1.38	-4806	1563	1538	1519	1494	1475	1551	1507	250	454	500	1090	1	1	50051252	765	22.14	0.47	12	0.09	69.00	3242.00	2510	20240617	-39.12	1400	20241209	9.14	1620	-5.68	20250107	1455	5.02	20250203	2510	-39.12	20240617	1400	9.14	20241209	0.75	N	013520	500	250 억	689687	N	N	50	N	N
85	20250214	130305	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1532	17	2	1.12	63477739	41691	97.76	1519	1550	1515	1969	1061	1515	1522.58	1.38	-5362	1563	1538	1519	1494	1475	1551	1507	250	454	500	1090	1	1	50051252	767	22.20	0.47	12	0.08	69.00	3242.00	2510	20240617	-38.96	1400	20241209	9.43	1620	-5.43	20250107	1455	5.29	20250203	2510	-38.96	20240617	1400	9.43	20241209	0.75	N	013520	500	250 억	689687	N	N	50	N	N
86	20250214	120305	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1537	22	2	1.45	34325653	22578	52.94	1519	1550	1515	1969	1061	1515	1520.31	1.38	-2314	1563	1538	1519	1494	1475	1551	1507	250	454	500	1090	1	1	50051252	769	22.28	0.47	12	0.05	69.00	3242.00	2510	20240617	-38.76	1400	20241209	9.79	1620	-5.12	20250107	1455	5.64	20250203	2510	-38.76	20240617	1400	9.79	20241209	0.75	N	013520	500	250 억	689687	N	N	50	N	N
87	20250214	110304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1525	10	2	0.66	27158053	17896	41.96	1519	1530	1515	1969	1061	1515	1517.55	1.38	-1943	1563	1538	1519	1494	1475	1551	1507	250	454	500	1090	1	1	50051252	763	22.10	0.47	12	0.04	69.00	3242.00	2510	20240617	-39.24	1400	20241209	8.93	1620	-5.86	20250107	1455	4.81	20250203	2510	-39.24	20240617	1400	8.93	20241209	0.75	N	013520	500	250 억	689687	N	N	50	N	N
88	20250214	100305	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1520	5	2	0.33	21703789	14309	33.55	1519	1530	1515	1969	1061	1515	1516.79	1.38	-1605	1563	1538	1519	1494	1475	1551	1507	250	454	500	1090	1	1	50051252	761	22.03	0.47	12	0.03	69.00	3242.00	2510	20240617	-39.44	1400	20241209	8.57	1620	-6.17	20250107	1455	4.47	20250203	2510	-39.44	20240617	1400	8.57	20241209	0.75	N	013520	500	250 억	689687	N	N	50	N	N
89	20250214	090305	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1530	15	2	0.99	120110	79	0.19	1519	1530	1519	1969	1061	1515	1520.38	1.38	-64	1563	1538	1519	1494	1475	1551	1507	250	454	500	1090	1	1	50051252	766	22.17	0.47	12	0.00	69.00	3242.00	2510	20240617	-39.04	1400	20241209	9.29	1620	-5.56	20250107	1455	5.15	20250203	2510	-39.04	20240617	1400	9.29	20241209	0.75	N	013520	500	250 억	689687	N	N	50	N	N
90	20250213	160303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1515	0	3	0.00	64714538	42648	300.59	1512	1544	1500	1969	1061	1515	1517.41	1.39	-3701	1536	1525	1518	1507	1500	1522	1504	250	454	500	1090	1	1	50051252	758	21.96	0.47	12	0.09	69.00	3242.00	2510	20240617	-39.64	1400	20241209	8.21	1620	-6.48	20250107	1455	4.12	20250203	2510	-39.64	20240617	1400	8.21	20241209	0.76	N	013520	500	250 억	693369	N	N	50	N	N
91	20250213	150303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1515	0	3	0.00	61008369	40202	283.35	1512	1544	1500	1969	1061	1515	1517.55	1.39	-2409	1536	1525	1518	1507	1500	1522	1504	250	454	500	1090	1	1	50051252	758	21.96	0.47	12	0.08	69.00	3242.00	2510	20240617	-39.64	1400	20241209	8.21	1620	-6.48	20250107	1455	4.12	20250203	2510	-39.64	20240617	1400	8.21	20241209	0.76	N	013520	500	250 억	693369	N	N	199	N	N
92	20250213	140303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1525	10	2	0.66	59352537	39109	275.65	1512	1544	1500	1969	1061	1515	1517.62	1.39	-2217	1536	1525	1518	1507	1500	1522	1504	250	454	500	1090	1	1	50051252	763	22.10	0.47	12	0.08	69.00	3242.00	2510	20240617	-39.24	1400	20241209	8.93	1620	-5.86	20250107	1455	4.81	20250203	2510	-39.24	20240617	1400	8.93	20241209	0.76	N	013520	500	250 억	693369	N	N	199	N	N
93	20250213	130303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1535	20	2	1.32	44403395	29303	206.53	1512	1544	1500	1969	1061	1515	1515.32	1.39	-1872	1536	1525	1518	1507	1500	1522	1504	250	454	500	1090	1	1	50051252	768	22.25	0.47	12	0.06	69.00	3242.00	2510	20240617	-38.84	1400	20241209	9.64	1620	-5.25	20250107	1455	5.50	20250203	2510	-38.84	20240617	1400	9.64	20241209	0.76	N	013520	500	250 억	693369	N	N	199	N	N
94	20250213	120303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1523	8	2	0.53	31536584	20916	147.42	1512	1527	1500	1969	1061	1515	1507.77	1.39	-1320	1536	1525	1518	1507	1500	1522	1504	250	454	500	1090	1	1	50051252	762	22.07	0.47	12	0.04	69.00	3242.00	2510	20240617	-39.32	1400	20241209	8.79	1620	-5.99	20250107	1455	4.67	20250203	2510	-39.32	20240617	1400	8.79	20241209	0.76	N	013520	500	250 억	693369	N	N	199	N	N
95	20250213	110302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1515	0	3	0.00	22247007	14790	104.24	1512	1527	1500	1969	1061	1515	1504.19	1.39	-508	1536	1525	1518	1507	1500	1522	1504	250	454	500	1090	1	1	50051252	758	21.96	0.47	12	0.03	69.00	3242.00	2510	20240617	-39.64	1400	20241209	8.21	1620	-6.48	20250107	1455	4.12	20250203	2510	-39.64	20240617	1400	8.21	20241209	0.76	N	013520	500	250 억	693369	N	N	199	N	N
96	20250213	100303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1512	-3	5	-0.20	18071423	12031	84.80	1512	1527	1500	1969	1061	1515	1502.07	1.39	259	1536	1525	1518	1507	1500	1522	1504	250	454	500	1090	1	1	50051252	757	21.91	0.47	12	0.02	69.00	3242.00	2510	20240617	-39.76	1400	20241209	8.00	1620	-6.67	20250107	1455	3.92	20250203	2510	-39.76	20240617	1400	8.00	20241209	0.76	N	013520	500	250 억	693369	N	N	199	N	N
97	20250213	090302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1515	0	3	0.00	0	0	0.00	0	0	0	1969	1061	1515	0.00	1.39	0	1536	1525	1518	1507	1500	1522	1504	250	454	500	1090	1	1	50051252	758	21.96	0.47	12	0.00	69.00	3242.00	2510	20240617	-39.64	1400	20241209	8.21	1620	-6.48	20250107	1455	4.12	20250203	2510	-39.64	20240617	1400	8.21	20241209	0.76	N	013520	500	250 억	693369	N	N	199	N	N
98	20250212	160301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1515	0	3	0.00	21525537	14188	26.02	1529	1529	1511	1969	1061	1515	1517.16	1.39	-1861	1564	1539	1527	1502	1490	1533	1496	250	454	500	1090	1	1	50051252	758	21.96	0.47	12	0.03	69.00	3242.00	2510	20240617	-39.64	1400	20241209	8.21	1620	-6.48	20250107	1455	4.12	20250203	2510	-39.64	20240617	1400	8.21	20241209	0.75	N	013520	500	250 억	695207	N	N	199	N	N
99	20250212	150301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1525	10	2	0.66	19152490	12622	23.15	1529	1529	1511	1969	1061	1515	1517.39	1.39	-1252	1564	1539	1527	1502	1490	1533	1496	250	454	500	1090	1	1	50051252	763	22.10	0.47	12	0.03	69.00	3242.00	2510	20240617	-39.24	1400	20241209	8.93	1620	-5.86	20250107	1455	4.81	20250203	2510	-39.24	20240617	1400	8.93	20241209	0.75	N	013520	500	250 억	695207	N	N	0	N	N
100	20250212	140302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1525	10	2	0.66	18129073	11949	21.91	1529	1529	1511	1969	1061	1515	1517.20	1.39	-1103	1564	1539	1527	1502	1490	1533	1496	250	454	500	1090	1	1	50051252	763	22.10	0.47	12	0.02	69.00	3242.00	2510	20240617	-39.24	1400	20241209	8.93	1620	-5.86	20250107	1455	4.81	20250203	2510	-39.24	20240617	1400	8.93	20241209	0.75	N	013520	500	250 억	695207	N	N	0	N	N
101	20250212	130301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1525	10	2	0.66	14720560	9710	17.81	1529	1529	1511	1969	1061	1515	1516.02	1.39	-776	1564	1539	1527	1502	1490	1533	1496	250	454	500	1090	1	1	50051252	763	22.10	0.47	12	0.02	69.00	3242.00	2510	20240617	-39.24	1400	20241209	8.93	1620	-5.86	20250107	1455	4.81	20250203	2510	-39.24	20240617	1400	8.93	20241209	0.75	N	013520	500	250 억	695207	N	N	0	N	N
102	20250212	120301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1526	11	2	0.73	13422213	8856	16.24	1529	1529	1511	1969	1061	1515	1515.61	1.39	-681	1564	1539	1527	1502	1490	1533	1496	250	454	500	1090	1	1	50051252	764	22.12	0.47	12	0.02	69.00	3242.00	2510	20240617	-39.20	1400	20241209	9.00	1620	-5.80	20250107	1455	4.88	20250203	2510	-39.20	20240617	1400	9.00	20241209	0.75	N	013520	500	250 억	695207	N	N	0	N	N
103	20250212	110301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1513	-2	5	-0.13	12449154	8216	15.07	1529	1529	1511	1969	1061	1515	1515.23	1.39	-520	1564	1539	1527	1502	1490	1533	1496	250	454	500	1090	1	1	50051252	757	21.93	0.47	12	0.02	69.00	3242.00	2510	20240617	-39.72	1400	20241209	8.07	1620	-6.60	20250107	1455	3.99	20250203	2510	-39.72	20240617	1400	8.07	20241209	0.75	N	013520	500	250 억	695207	N	N	0	N	N
104	20250212	100301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1518	3	2	0.20	4565418	3010	5.52	1529	1529	1511	1969	1061	1515	1516.75	1.39	-361	1564	1539	1527	1502	1490	1533	1496	250	454	500	1090	1	1	50051252	760	22.00	0.47	12	0.01	69.00	3242.00	2510	20240617	-39.52	1400	20241209	8.43	1620	-6.30	20250107	1455	4.33	20250203	2510	-39.52	20240617	1400	8.43	20241209	0.75	N	013520	500	250 억	695207	N	N	0	N	N
105	20250212	090303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1511	-4	5	-0.26	1006074	659	1.21	1529	1529	1511	1969	1061	1515	1526.67	1.39	-186	1564	1539	1527	1502	1490	1533	1496	250	454	500	1090	1	1	50051252	756	21.90	0.47	12	0.00	69.00	3242.00	2510	20240617	-39.80	1400	20241209	7.93	1620	-6.73	20250107	1455	3.85	20250203	2510	-39.80	20240617	1400	7.93	20241209	0.75	N	013520	500	250 억	695207	N	N	0	N	N
106	20250211	160301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1515	-41	5	-2.63	83069952	54527	81.23	1552	1552	1515	2020	1090	1556	1523.40	1.41	-13095	1616	1585	1539	1508	1462	1601	1524	250	464	500	1120	1	1	50051252	758	21.96	0.47	12	0.11	69.00	3242.00	2510	20240617	-39.64	1400	20241209	8.21	1620	-6.48	20250107	1455	4.12	20250203	2510	-39.64	20240617	1400	8.21	20241209	0.76	N	013520	500	250 억	705325	N	N	0	N	N
107	20250211	150301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1521	-35	5	-2.25	59746344	39177	58.36	1552	1552	1516	2020	1090	1556	1524.96	1.41	-9615	1616	1585	1539	1508	1462	1601	1524	250	464	500	1120	1	1	50051252	761	22.04	0.47	12	0.08	69.00	3242.00	2510	20240617	-39.40	1400	20241209	8.64	1620	-6.11	20250107	1455	4.54	20250203	2510	-39.40	20240617	1400	8.64	20241209	0.76	N	013520	500	250 억	705325	N	N	0	N	N
108	20250211	140302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1529	-27	5	-1.74	52465334	34393	51.24	1552	1552	1516	2020	1090	1556	1525.38	1.41	-8284	1616	1585	1539	1508	1462	1601	1524	250	464	500	1120	1	1	50051252	765	22.16	0.47	12	0.07	69.00	3242.00	2510	20240617	-39.08	1400	20241209	9.21	1620	-5.62	20250107	1455	5.09	20250203	2510	-39.08	20240617	1400	9.21	20241209	0.76	N	013520	500	250 억	705325	N	N	0	N	N
109	20250211	130259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1520	-36	5	-2.31	49954034	32742	48.78	1552	1552	1516	2020	1090	1556	1525.59	1.41	-7492	1616	1585	1539	1508	1462	1601	1524	250	464	500	1120	1	1	50051252	761	22.03	0.47	12	0.07	69.00	3242.00	2510	20240617	-39.44	1400	20241209	8.57	1620	-6.17	20250107	1455	4.47	20250203	2510	-39.44	20240617	1400	8.57	20241209	0.76	N	013520	500	250 억	705325	N	N	0	N	N
110	20250211	120300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1529	-27	5	-1.74	42764206	28014	41.73	1552	1552	1516	2020	1090	1556	1526.42	1.41	-6365	1616	1585	1539	1508	1462	1601	1524	250	464	500	1120	1	1	50051252	765	22.16	0.47	12	0.06	69.00	3242.00	2510	20240617	-39.08	1400	20241209	9.21	1620	-5.62	20250107	1455	5.09	20250203	2510	-39.08	20240617	1400	9.21	20241209	0.76	N	013520	500	250 억	705325	N	N	0	N	N
111	20250211	110302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1518	-38	5	-2.44	39974577	26180	39.00	1552	1552	1517	2020	1090	1556	1526.80	1.41	-5142	1616	1585	1539	1508	1462	1601	1524	250	464	500	1120	1	1	50051252	760	22.00	0.47	12	0.05	69.00	3242.00	2510	20240617	-39.52	1400	20241209	8.43	1620	-6.30	20250107	1455	4.33	20250203	2510	-39.52	20240617	1400	8.43	20241209	0.76	N	013520	500	250 억	705325	N	N	0	N	N
112	20250211	100301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1533	-23	5	-1.48	3712015	2413	3.59	1552	1552	1530	2020	1090	1556	1537.58	1.41	338	1616	1585	1539	1508	1462	1601	1524	250	464	500	1120	1	1	50051252	767	22.22	0.47	12	0.00	69.00	3242.00	2510	20240617	-38.92	1400	20241209	9.50	1620	-5.37	20250107	1455	5.36	20250203	2510	-38.92	20240617	1400	9.50	20241209	0.76	N	013520	500	250 억	705325	N	N	0	N	N
113	20250211	090301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1552	-4	5	-0.26	259584	167	0.25	1552	1552	1552	2020	1090	1556	1552.00	1.41	-66	1616	1585	1539	1508	1462	1601	1524	250	464	500	1120	1	1	50051252	777	22.49	0.48	12	0.00	69.00	3242.00	2510	20240617	-38.17	1400	20241209	10.86	1620	-4.20	20250107	1455	6.67	20250203	2510	-38.17	20240617	1400	10.86	20241209	0.76	N	013520	500	250 억	705325	N	N	0	N	N
114	20250210	160300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1556	41	2	2.71	102895584	67116	231.79	1513	1570	1493	1969	1061	1515	1533.10	1.43	-7356	1541	1528	1504	1491	1467	1533	1496	250	454	500	1090	1	1	50051252	779	22.55	0.48	12	0.13	69.00	3242.00	2510	20240617	-38.01	1400	20241209	11.14	1620	-3.95	20250107	1455	6.94	20250203	2510	-38.01	20240617	1400	11.14	20241209	0.65	N	013520	500	250 억	713300	N	N	2	N	N
115	20250210	150300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1549	34	2	2.24	53222516	35046	121.04	1513	1550	1493	1969	1061	1515	1518.65	1.43	-4821	1541	1528	1504	1491	1467	1533	1496	250	454	500	1090	1	1	50051252	775	22.45	0.48	12	0.07	69.00	3242.00	2510	20240617	-38.29	1400	20241209	10.64	1620	-4.38	20250107	1455	6.46	20250203	2510	-38.29	20240617	1400	10.64	20241209	0.65	N	013520	500	250 억	713300	N	N	2	N	N
116	20250210	140300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1517	2	2	0.13	26814252	17743	61.28	1513	1520	1493	1969	1061	1515	1511.26	1.43	-4527	1541	1528	1504	1491	1467	1533	1496	250	454	500	1090	1	1	50051252	759	21.99	0.47	12	0.04	69.00	3242.00	2510	20240617	-39.56	1400	20241209	8.36	1620	-6.36	20250107	1455	4.26	20250203	2510	-39.56	20240617	1400	8.36	20241209	0.65	N	013520	500	250 억	713300	N	N	2	N	N
117	20250210	130300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1517	2	2	0.13	26427517	17488	60.40	1513	1520	1493	1969	1061	1515	1511.18	1.43	-4629	1541	1528	1504	1491	1467	1533	1496	250	454	500	1090	1	1	50051252	759	21.99	0.47	12	0.03	69.00	3242.00	2510	20240617	-39.56	1400	20241209	8.36	1620	-6.36	20250107	1455	4.26	20250203	2510	-39.56	20240617	1400	8.36	20241209	0.65	N	013520	500	250 억	713300	N	N	2	N	N
118	20250210	120259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1519	4	2	0.26	24634274	16304	56.31	1513	1520	1493	1969	1061	1515	1510.93	1.43	-4434	1541	1528	1504	1491	1467	1533	1496	250	454	500	1090	1	1	50051252	760	22.01	0.47	12	0.03	69.00	3242.00	2510	20240617	-39.48	1400	20241209	8.50	1620	-6.23	20250107	1455	4.40	20250203	2510	-39.48	20240617	1400	8.50	20241209	0.65	N	013520	500	250 억	713300	N	N	2	N	N
119	20250210	110258	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1520	5	2	0.33	21496331	14236	49.17	1513	1520	1493	1969	1061	1515	1510.00	1.43	-4821	1541	1528	1504	1491	1467	1533	1496	250	454	500	1090	1	1	50051252	761	22.03	0.47	12	0.03	69.00	3242.00	2510	20240617	-39.44	1400	20241209	8.57	1620	-6.17	20250107	1455	4.47	20250203	2510	-39.44	20240617	1400	8.57	20241209	0.65	N	013520	500	250 억	713300	N	N	2	N	N
120	20250210	100258	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1520	5	2	0.33	10345947	6845	23.64	1513	1520	1493	1969	1061	1515	1511.46	1.43	-2885	1541	1528	1504	1491	1467	1533	1496	250	454	500	1090	1	1	50051252	761	22.03	0.47	12	0.01	69.00	3242.00	2510	20240617	-39.44	1400	20241209	8.57	1620	-6.17	20250107	1455	4.47	20250203	2510	-39.44	20240617	1400	8.57	20241209	0.65	N	013520	500	250 억	713300	N	N	2	N	N
121	20250210	090258	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1508	-7	5	-0.46	1207768	804	2.78	1513	1513	1493	1969	1061	1515	1502.20	1.43	95	1541	1528	1504	1491	1467	1533	1496	250	454	500	1090	1	1	50051252	755	21.86	0.47	12	0.00	69.00	3242.00	2510	20240617	-39.92	1400	20241209	7.71	1620	-6.91	20250107	1455	3.64	20250203	2510	-39.92	20240617	1400	7.71	20241209	0.65	N	013520	500	250 억	713300	N	N	2	N	N
122	20250207	160256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1515	13	2	0.87	42225039	28357	43.13	1515	1517	1480	1952	1052	1502	1489.03	1.43	-4669	1527	1514	1507	1494	1487	1511	1491	250	450	500	1080	1	1	50051252	758	21.96	0.47	12	0.06	69.00	3242.00	2510	20240617	-39.64	1400	20241209	8.21	1620	-6.48	20250107	1455	4.12	20250203	2510	-39.64	20240617	1400	8.21	20241209	0.65	N	013520	500	250 억	717970	N	N	2	N	N
123	20250207	150257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1513	11	2	0.73	41838714	28102	42.74	1515	1517	1480	1952	1052	1502	1488.82	1.43	-4633	1527	1514	1507	1494	1487	1511	1491	250	450	500	1080	1	1	50051252	757	21.93	0.47	12	0.06	69.00	3242.00	2510	20240617	-39.72	1400	20241209	8.07	1620	-6.60	20250107	1455	3.99	20250203	2510	-39.72	20240617	1400	8.07	20241209	0.65	N	013520	500	250 억	717970	N	N	23	N	N
124	20250207	140256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1487	-15	5	-1.00	39733691	26689	40.59	1515	1517	1480	1952	1052	1502	1488.77	1.43	-3670	1527	1514	1507	1494	1487	1511	1491	250	450	500	1080	1	1	50051252	744	21.55	0.46	12	0.05	69.00	3242.00	2510	20240617	-40.76	1400	20241209	6.21	1620	-8.21	20250107	1455	2.20	20250203	2510	-40.76	20240617	1400	6.21	20241209	0.65	N	013520	500	250 억	717970	N	N	23	N	N
125	20250207	130256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1492	-10	5	-0.67	30497748	20456	31.11	1515	1517	1482	1952	1052	1502	1490.89	1.43	-2657	1527	1514	1507	1494	1487	1511	1491	250	450	500	1080	1	1	50051252	747	21.62	0.46	12	0.04	69.00	3242.00	2510	20240617	-40.56	1400	20241209	6.57	1620	-7.90	20250107	1455	2.54	20250203	2510	-40.56	20240617	1400	6.57	20241209	0.65	N	013520	500	250 억	717970	N	N	23	N	N
126	20250207	120256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1517	15	2	1.00	12643687	8448	12.85	1515	1517	1487	1952	1052	1502	1496.65	1.43	-1323	1527	1514	1507	1494	1487	1511	1491	250	450	500	1080	1	1	50051252	759	21.99	0.47	12	0.02	69.00	3242.00	2510	20240617	-39.56	1400	20241209	8.36	1620	-6.36	20250107	1455	4.26	20250203	2510	-39.56	20240617	1400	8.36	20241209	0.65	N	013520	500	250 억	717970	N	N	23	N	N
127	20250207	110256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1490	-12	5	-0.80	6639057	4442	6.76	1515	1515	1487	1952	1052	1502	1494.61	1.43	-798	1527	1514	1507	1494	1487	1511	1491	250	450	500	1080	1	1	50051252	746	21.59	0.46	12	0.01	69.00	3242.00	2510	20240617	-40.64	1400	20241209	6.43	1620	-8.02	20250107	1455	2.41	20250203	2510	-40.64	20240617	1400	6.43	20241209	0.65	N	013520	500	250 억	717970	N	N	23	N	N
128	20250207	100256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1496	-6	5	-0.40	5622685	3764	5.73	1515	1515	1487	1952	1052	1502	1493.81	1.43	-484	1527	1514	1507	1494	1487	1511	1491	250	450	500	1080	1	1	50051252	749	21.68	0.46	12	0.01	69.00	3242.00	2510	20240617	-40.40	1400	20241209	6.86	1620	-7.65	20250107	1455	2.82	20250203	2510	-40.40	20240617	1400	6.86	20241209	0.65	N	013520	500	250 억	717970	N	N	23	N	N
129	20250207	090256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1502	0	3	0.00	72200	48	0.07	1515	1515	1502	1952	1052	1502	1504.17	1.43	-42	1527	1514	1507	1494	1487	1511	1491	250	450	500	1080	1	1	50051252	752	21.77	0.46	12	0.00	69.00	3242.00	2510	20240617	-40.16	1400	20241209	7.29	1620	-7.28	20250107	1455	3.23	20250203	2510	-40.16	20240617	1400	7.29	20241209	0.65	N	013520	500	250 억	717970	N	N	23	N	N
130	20250206	160251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1502	-6	5	-0.40	98680098	65745	388.22	1517	1520	1500	1960	1056	1508	1500.95	1.45	-8032	1533	1520	1495	1482	1457	1527	1489	250	452	500	1080	1	1	50051252	752	21.77	0.46	12	0.13	69.00	3242.00	2510	20240617	-40.16	1400	20241209	7.29	1620	-7.28	20250107	1455	3.23	20250203	2510	-40.16	20240617	1400	7.29	20241209	0.66	N	013520	500	250 억	726002	N	N	23	N	N
131	20250206	150252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1506	-2	5	-0.13	92491930	61626	363.90	1517	1520	1500	1960	1056	1508	1500.86	1.45	-7510	1533	1520	1495	1482	1457	1527	1489	250	452	500	1080	1	1	50051252	754	21.83	0.46	12	0.12	69.00	3242.00	2510	20240617	-40.00	1400	20241209	7.57	1620	-7.04	20250107	1455	3.51	20250203	2510	-40.00	20240617	1400	7.57	20241209	0.66	N	013520	500	250 억	726002	N	N	15	N	N
132	20250206	140253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1506	-2	5	-0.13	89447761	59602	351.95	1517	1520	1500	1960	1056	1508	1500.75	1.45	-7279	1533	1520	1495	1482	1457	1527	1489	250	452	500	1080	1	1	50051252	754	21.83	0.46	12	0.12	69.00	3242.00	2510	20240617	-40.00	1400	20241209	7.57	1620	-7.04	20250107	1455	3.51	20250203	2510	-40.00	20240617	1400	7.57	20241209	0.66	N	013520	500	250 억	726002	N	N	15	N	N
133	20250206	130252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1505	-3	5	-0.20	59548245	39677	234.29	1517	1520	1500	1960	1056	1508	1500.83	1.45	-5084	1533	1520	1495	1482	1457	1527	1489	250	452	500	1080	1	1	50051252	753	21.81	0.46	12	0.08	69.00	3242.00	2510	20240617	-40.04	1400	20241209	7.50	1620	-7.10	20250107	1455	3.44	20250203	2510	-40.04	20240617	1400	7.50	20241209	0.66	N	013520	500	250 억	726002	N	N	15	N	N
134	20250206	120250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1501	-7	5	-0.46	59145399	39409	232.71	1517	1520	1500	1960	1056	1508	1500.81	1.45	-5099	1533	1520	1495	1482	1457	1527	1489	250	452	500	1080	1	1	50051252	751	21.75	0.46	12	0.08	69.00	3242.00	2510	20240617	-40.20	1400	20241209	7.21	1620	-7.35	20250107	1455	3.16	20250203	2510	-40.20	20240617	1400	7.21	20241209	0.66	N	013520	500	250 억	726002	N	N	15	N	N
135	20250206	110245	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1510	2	2	0.13	53717136	35793	211.36	1517	1520	1500	1960	1056	1508	1500.77	1.45	-4723	1533	1520	1495	1482	1457	1527	1489	250	452	500	1080	1	1	50051252	756	21.88	0.47	12	0.07	69.00	3242.00	2510	20240617	-39.84	1400	20241209	7.86	1620	-6.79	20250107	1455	3.78	20250203	2510	-39.84	20240617	1400	7.86	20241209	0.66	N	013520	500	250 억	726002	N	N	15	N	N
136	20250206	100251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1512	4	2	0.27	46624697	31070	183.47	1517	1520	1500	1960	1056	1508	1500.63	1.45	-4158	1533	1520	1495	1482	1457	1527	1489	250	452	500	1080	1	1	50051252	757	21.91	0.47	12	0.06	69.00	3242.00	2510	20240617	-39.76	1400	20241209	8.00	1620	-6.67	20250107	1455	3.92	20250203	2510	-39.76	20240617	1400	8.00	20241209	0.66	N	013520	500	250 억	726002	N	N	15	N	N
137	20250206	090252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1509	1	2	0.07	6060	4	0.02	1517	1517	1509	1960	1056	1508	1515.00	1.45	0	1533	1520	1495	1482	1457	1527	1489	250	452	500	1080	1	1	50051252	755	21.87	0.47	12	0.00	69.00	3242.00	2510	20240617	-39.88	1400	20241209	7.79	1620	-6.85	20250107	1455	3.71	20250203	2510	-39.88	20240617	1400	7.79	20241209	0.66	N	013520	500	250 억	726002	N	N	15	N	N
138	20250205	160249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1508	27	2	1.82	25219561	16930	47.12	1471	1508	1470	1925	1037	1481	1489.64	1.45	-1644	1545	1513	1489	1457	1433	1529	1473	250	444	500	1060	1	1	50051252	755	21.86	0.47	12	0.03	69.00	3242.00	2510	20240617	-39.92	1400	20241209	7.71	1620	-6.91	20250107	1455	3.64	20250203	2510	-39.92	20240617	1400	7.71	20241209	0.66	N	013520	500	250 억	727595	N	N	15	N	N
139	20250205	150250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1506	25	2	1.69	23208419	15595	43.40	1471	1507	1470	1925	1037	1481	1488.20	1.45	-1682	1545	1513	1489	1457	1433	1529	1473	250	444	500	1060	1	1	50051252	754	21.83	0.46	12	0.03	69.00	3242.00	2510	20240617	-40.00	1400	20241209	7.57	1620	-7.04	20250107	1455	3.51	20250203	2510	-40.00	20240617	1400	7.57	20241209	0.66	N	013520	500	250 억	727595	N	N	26	N	N
140	20250205	140250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1495	14	2	0.95	20873958	14032	39.05	1471	1507	1470	1925	1037	1481	1487.60	1.45	-1699	1545	1513	1489	1457	1433	1529	1473	250	444	500	1060	1	1	50051252	748	21.67	0.46	12	0.03	69.00	3242.00	2510	20240617	-40.44	1400	20241209	6.79	1620	-7.72	20250107	1455	2.75	20250203	2510	-40.44	20240617	1400	6.79	20241209	0.66	N	013520	500	250 억	727595	N	N	26	N	N
141	20250205	130250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1498	17	2	1.15	18436352	12392	34.49	1471	1507	1470	1925	1037	1481	1487.76	1.45	-2450	1545	1513	1489	1457	1433	1529	1473	250	444	500	1060	1	1	50051252	750	21.71	0.46	12	0.02	69.00	3242.00	2510	20240617	-40.32	1400	20241209	7.00	1620	-7.53	20250107	1455	2.96	20250203	2510	-40.32	20240617	1400	7.00	20241209	0.66	N	013520	500	250 억	727595	N	N	26	N	N
142	20250205	120250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1499	18	2	1.22	13982802	9420	26.22	1471	1500	1470	1925	1037	1481	1484.37	1.45	-1843	1545	1513	1489	1457	1433	1529	1473	250	444	500	1060	1	1	50051252	750	21.72	0.46	12	0.02	69.00	3242.00	2510	20240617	-40.28	1400	20241209	7.07	1620	-7.47	20250107	1455	3.02	20250203	2510	-40.28	20240617	1400	7.07	20241209	0.66	N	013520	500	250 억	727595	N	N	26	N	N
143	20250205	110249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1481	0	3	0.00	12023973	8109	22.57	1471	1499	1470	1925	1037	1481	1482.79	1.45	-1578	1545	1513	1489	1457	1433	1529	1473	250	444	500	1060	1	1	50051252	741	21.46	0.46	12	0.02	69.00	3242.00	2510	20240617	-41.00	1400	20241209	5.79	1620	-8.58	20250107	1455	1.79	20250203	2510	-41.00	20240617	1400	5.79	20241209	0.66	N	013520	500	250 억	727595	N	N	26	N	N
144	20250205	100250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1485	4	2	0.27	888110	602	1.68	1471	1499	1471	1925	1037	1481	1475.27	1.45	-294	1545	1513	1489	1457	1433	1529	1473	250	444	500	1060	1	1	50051252	743	21.52	0.46	12	0.00	69.00	3242.00	2510	20240617	-40.84	1400	20241209	6.07	1620	-8.33	20250107	1455	2.06	20250203	2510	-40.84	20240617	1400	6.07	20241209	0.66	N	013520	500	250 억	727595	N	N	26	N	N
145	20250205	090253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1482	1	2	0.07	638575	434	1.21	1471	1499	1471	1925	1037	1481	1471.37	1.45	-128	1545	1513	1489	1457	1433	1529	1473	250	444	500	1060	1	1	50051252	742	21.48	0.46	12	0.00	69.00	3242.00	2510	20240617	-40.96	1400	20241209	5.86	1620	-8.52	20250107	1455	1.86	20250203	2510	-40.96	20240617	1400	5.86	20241209	0.66	N	013520	500	250 억	727595	N	N	26	N	N
146	20250204	160247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1481	21	2	1.44	52587430	35410	65.90	1465	1521	1465	1898	1022	1460	1485.10	1.46	-9668	1499	1479	1467	1447	1435	1473	1441	250	438	500	1050	1	1	50051252	741	21.46	0.46	12	0.07	69.00	3242.00	2510	20240617	-41.00	1400	20241209	5.79	1620	-8.58	20250107	1455	1.79	20250203	2510	-41.00	20240617	1400	5.79	20241209	0.77	N	013520	500	250 억	729388	N	N	26	N	N
147	20250204	150247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1469	9	2	0.62	50264120	33833	62.96	1465	1521	1465	1898	1022	1460	1485.65	1.46	-9091	1499	1479	1467	1447	1435	1473	1441	250	438	500	1050	1	1	50051252	735	21.29	0.45	12	0.07	69.00	3242.00	2510	20240617	-41.47	1400	20241209	4.93	1620	-9.32	20250107	1455	0.96	20250203	2510	-41.47	20240617	1400	4.93	20241209	0.77	N	013520	500	250 억	729388	N	N	3	N	N
148	20250204	140246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1477	17	2	1.16	44327544	29799	55.46	1465	1521	1465	1898	1022	1460	1487.55	1.46	-7154	1499	1479	1467	1447	1435	1473	1441	250	438	500	1050	1	1	50051252	739	21.41	0.46	12	0.06	69.00	3242.00	2510	20240617	-41.16	1400	20241209	5.50	1620	-8.83	20250107	1455	1.51	20250203	2510	-41.16	20240617	1400	5.50	20241209	0.77	N	013520	500	250 억	729388	N	N	3	N	N
149	20250204	130247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1486	26	2	1.78	34654141	23280	43.32	1465	1521	1465	1898	1022	1460	1488.58	1.46	-4890	1499	1479	1467	1447	1435	1473	1441	250	438	500	1050	1	1	50051252	744	21.54	0.46	12	0.05	69.00	3242.00	2510	20240617	-40.80	1400	20241209	6.14	1620	-8.27	20250107	1455	2.13	20250203	2510	-40.80	20240617	1400	6.14	20241209	0.77	N	013520	500	250 억	729388	N	N	3	N	N
150	20250204	120249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1498	38	2	2.60	28413325	19082	35.51	1465	1521	1465	1898	1022	1460	1489.01	1.46	-3828	1499	1479	1467	1447	1435	1473	1441	250	438	500	1050	1	1	50051252	750	21.71	0.46	12	0.04	69.00	3242.00	2510	20240617	-40.32	1400	20241209	7.00	1620	-7.53	20250107	1455	2.96	20250203	2510	-40.32	20240617	1400	7.00	20241209	0.77	N	013520	500	250 억	729388	N	N	3	N	N
151	20250204	110244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1504	44	2	3.01	23760495	15966	29.71	1465	1521	1465	1898	1022	1460	1488.19	1.46	-2751	1499	1479	1467	1447	1435	1473	1441	250	438	500	1050	1	1	50051252	753	21.80	0.46	12	0.03	69.00	3242.00	2510	20240617	-40.08	1400	20241209	7.43	1620	-7.16	20250107	1455	3.37	20250203	2510	-40.08	20240617	1400	7.43	20241209	0.77	N	013520	500	250 억	729388	N	N	3	N	N
152	20250204	100247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1491	31	2	2.12	17733193	11956	22.25	1465	1492	1465	1898	1022	1460	1483.20	1.46	-2400	1499	1479	1467	1447	1435	1473	1441	250	438	500	1050	1	1	50051252	746	21.61	0.46	12	0.02	69.00	3242.00	2510	20240617	-40.60	1400	20241209	6.50	1620	-7.96	20250107	1455	2.47	20250203	2510	-40.60	20240617	1400	6.50	20241209	0.77	N	013520	500	250 억	729388	N	N	3	N	N
153	20250204	090247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1465	5	2	0.34	685620	468	0.87	1465	1465	1465	1898	1022	1460	1465.00	1.46	272	1499	1479	1467	1447	1435	1473	1441	250	438	500	1050	1	1	50051252	733	21.23	0.45	12	0.00	69.00	3242.00	2510	20240617	-41.63	1400	20241209	4.64	1620	-9.57	20250107	1455	0.69	20250203	2510	-41.63	20240617	1400	4.64	20241209	0.77	N	013520	500	250 억	729388	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History