KissMeData/018500/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2005	30	2	1.52	3373723579	1672919	323.11	1973	2070	1955	2565	1383	1975	2016.72	2.08	260242	2044	2009	1985	1950	1926	1997	1938	234	590	500	1260	5	1	46754933	937	5.13	0.88	03	3.58	391.00	2278.00	2800	20250103	-28.39	960	20241209	108.85	2800	-28.39	20250103	1655	21.15	20250123	2800	-28.39	20250103	960	108.85	20241209	1.54	N	018500	500	233 억	971516	N	N	0	N	N
3	20250228	150343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2020	45	2	2.28	3155308569	1564205	302.11	1973	2070	1955	2565	1383	1975	2017.23	2.08	277617	2044	2009	1985	1950	1926	1997	1938	234	590	500	1260	5	1	46754933	944	5.17	0.89	03	3.35	391.00	2278.00	2800	20250103	-27.86	960	20241209	110.42	2800	-27.86	20250103	1655	22.05	20250123	2800	-27.86	20250103	960	110.42	20241209	1.54	N	018500	500	233 억	971516	N	N	0	N	N
4	20250228	140344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2020	45	2	2.28	2935470809	1455014	281.02	1973	2070	1955	2565	1383	1975	2017.52	2.08	260834	2044	2009	1985	1950	1926	1997	1938	234	590	500	1260	5	1	46754933	944	5.17	0.89	03	3.11	391.00	2278.00	2800	20250103	-27.86	960	20241209	110.42	2800	-27.86	20250103	1655	22.05	20250123	2800	-27.86	20250103	960	110.42	20241209	1.54	N	018500	500	233 억	971516	N	N	0	N	N
5	20250228	130344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2020	45	2	2.28	2732573624	1354800	261.67	1973	2070	1955	2565	1383	1975	2017.00	2.08	216280	2044	2009	1985	1950	1926	1997	1938	234	590	500	1260	5	1	46754933	944	5.17	0.89	03	2.90	391.00	2278.00	2800	20250103	-27.86	960	20241209	110.42	2800	-27.86	20250103	1655	22.05	20250123	2800	-27.86	20250103	960	110.42	20241209	1.54	N	018500	500	233 억	971516	N	N	0	N	N
6	20250228	120341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2010	35	2	1.77	2497599548	1237733	239.06	1973	2070	1955	2565	1383	1975	2017.93	2.08	223591	2044	2009	1985	1950	1926	1997	1938	234	590	500	1260	5	1	46754933	940	5.14	0.88	03	2.65	391.00	2278.00	2800	20250103	-28.21	960	20241209	109.38	2800	-28.21	20250103	1655	21.45	20250123	2800	-28.21	20250103	960	109.38	20241209	1.54	N	018500	500	233 억	971516	N	N	0	N	N
7	20250228	110342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2055	80	2	4.05	1771915632	877729	169.52	1973	2070	1955	2565	1383	1975	2018.82	2.08	150125	2044	2009	1985	1950	1926	1997	1938	234	590	500	1260	5	1	46754933	961	5.26	0.90	03	1.88	391.00	2278.00	2800	20250103	-26.61	960	20241209	114.06	2800	-26.61	20250103	1655	24.17	20250123	2800	-26.61	20250103	960	114.06	20241209	1.54	N	018500	500	233 억	971516	N	N	0	N	N
8	20250228	100342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2010	35	2	1.77	698672342	350550	67.71	1973	2035	1955	2565	1383	1975	1993.14	2.08	-27407	2044	2009	1985	1950	1926	1997	1938	234	590	500	1260	5	1	46754933	940	5.14	0.88	03	0.75	391.00	2278.00	2800	20250103	-28.21	960	20241209	109.38	2800	-28.21	20250103	1655	21.45	20250123	2800	-28.21	20250103	960	109.38	20241209	1.54	N	018500	500	233 억	971516	N	N	0	N	N
9	20250228	090343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1990	15	2	0.76	27983560	14211	2.74	1973	1990	1955	2565	1383	1975	1968.56	2.08	-3495	2044	2009	1985	1950	1926	1997	1938	234	590	500	1260	1	1	46754933	930	5.09	0.87	03	0.03	391.00	2278.00	2800	20250103	-28.93	960	20241209	107.29	2800	-28.93	20250103	1655	20.24	20250123	2800	-28.93	20250103	960	107.29	20241209	1.54	N	018500	500	233 억	971516	N	N	0	N	N
10	20250227	160341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1975	-23	5	-1.15	1022374189	516341	55.60	1977	2020	1961	2595	1399	1998	1980.05	2.00	33401	2064	2031	2007	1974	1950	2019	1962	234	597	500	1270	1	1	46754933	923	5.05	0.87	03	1.10	391.00	2278.00	2800	20250103	-29.46	960	20241209	105.73	2800	-29.46	20250103	1655	19.34	20250123	2800	-29.46	20250103	960	105.73	20241209	1.50	N	018500	500	233 억	935645	N	N	0	N	N
11	20250227	150339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1982	-16	5	-0.80	973536465	491641	52.94	1977	2020	1961	2595	1399	1998	1980.18	2.00	26589	2064	2031	2007	1974	1950	2019	1962	234	597	500	1270	1	1	46754933	927	5.07	0.87	03	1.05	391.00	2278.00	2800	20250103	-29.21	960	20241209	106.46	2800	-29.21	20250103	1655	19.76	20250123	2800	-29.21	20250103	960	106.46	20241209	1.50	N	018500	500	233 억	935645	N	N	0	N	N
12	20250227	140340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1983	-15	5	-0.75	913457168	461293	49.68	1977	2020	1961	2595	1399	1998	1980.21	2.00	16491	2064	2031	2007	1974	1950	2019	1962	234	597	500	1270	1	1	46754933	927	5.07	0.87	03	0.99	391.00	2278.00	2800	20250103	-29.18	960	20241209	106.56	2800	-29.18	20250103	1655	19.82	20250123	2800	-29.18	20250103	960	106.56	20241209	1.50	N	018500	500	233 억	935645	N	N	0	N	N
13	20250227	130339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1984	-14	5	-0.70	862793403	435688	46.92	1977	2020	1961	2595	1399	1998	1980.30	2.00	1548	2064	2031	2007	1974	1950	2019	1962	234	597	500	1270	1	1	46754933	928	5.07	0.87	03	0.93	391.00	2278.00	2800	20250103	-29.14	960	20241209	106.67	2800	-29.14	20250103	1655	19.88	20250123	2800	-29.14	20250103	960	106.67	20241209	1.50	N	018500	500	233 억	935645	N	N	0	N	N
14	20250227	120339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1982	-16	5	-0.80	801631512	404816	43.59	1977	2020	1961	2595	1399	1998	1980.24	2.00	-7443	2064	2031	2007	1974	1950	2019	1962	234	597	500	1270	1	1	46754933	927	5.07	0.87	03	0.87	391.00	2278.00	2800	20250103	-29.21	960	20241209	106.46	2800	-29.21	20250103	1655	19.76	20250123	2800	-29.21	20250103	960	106.46	20241209	1.50	N	018500	500	233 억	935645	N	N	0	N	N
15	20250227	110342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1971	-27	5	-1.35	710859897	358991	38.66	1977	2020	1961	2595	1399	1998	1980.16	2.00	-26842	2064	2031	2007	1974	1950	2019	1962	234	597	500	1270	1	1	46754933	922	5.04	0.87	03	0.77	391.00	2278.00	2800	20250103	-29.61	960	20241209	105.31	2800	-29.61	20250103	1655	19.09	20250123	2800	-29.61	20250103	960	105.31	20241209	1.50	N	018500	500	233 억	935645	N	N	0	N	N
16	20250227	100352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1972	-26	5	-1.30	469521188	236780	25.50	1977	2020	1963	2595	1399	1998	1982.94	2.00	-42060	2064	2031	2007	1974	1950	2019	1962	234	597	500	1270	1	1	46754933	922	5.04	0.87	03	0.51	391.00	2278.00	2800	20250103	-29.57	960	20241209	105.42	2800	-29.57	20250103	1655	19.15	20250123	2800	-29.57	20250103	960	105.42	20241209	1.50	N	018500	500	233 억	935645	N	N	0	N	N
17	20250227	090350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1999	1	2	0.05	64841108	32513	3.50	1977	2020	1977	2595	1399	1998	1994.31	2.00	6679	2064	2031	2007	1974	1950	2019	1962	234	597	500	1270	1	1	46754933	935	5.11	0.88	03	0.07	391.00	2278.00	2800	20250103	-28.61	960	20241209	108.23	2800	-28.61	20250103	1655	20.79	20250123	2800	-28.61	20250103	960	108.23	20241209	1.50	N	018500	500	233 억	935645	N	N	0	N	N
18	20250226	160339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1998	-12	5	-0.60	1821426486	907827	109.12	2015	2040	1983	2610	1410	2010	2006.36	1.78	111679	2078	2044	2016	1982	1954	2030	1968	234	600	500	1280	1	1	46754933	934	5.11	0.88	03	1.94	391.00	2278.00	2800	20250103	-28.64	960	20241209	108.12	2800	-28.64	20250103	1655	20.73	20250123	2800	-28.64	20250103	960	108.12	20241209	1.45	N	018500	500	233 억	830543	N	N	0	N	N
19	20250226	150340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2000	-10	5	-0.50	1713506217	853862	102.63	2015	2040	1983	2610	1410	2010	2006.77	1.78	113164	2078	2044	2016	1982	1954	2030	1968	234	600	500	1280	5	1	46754933	935	5.12	0.88	03	1.83	391.00	2278.00	2800	20250103	-28.57	960	20241209	108.33	2800	-28.57	20250103	1655	20.85	20250123	2800	-28.57	20250103	960	108.33	20241209	1.45	N	018500	500	233 억	830543	N	N	0	N	N
20	20250226	140340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2010	0	3	0.00	1398250837	696242	83.69	2015	2040	1983	2610	1410	2010	2008.28	1.78	93431	2078	2044	2016	1982	1954	2030	1968	234	600	500	1280	5	1	46754933	940	5.14	0.88	03	1.49	391.00	2278.00	2800	20250103	-28.21	960	20241209	109.38	2800	-28.21	20250103	1655	21.45	20250123	2800	-28.21	20250103	960	109.38	20241209	1.45	N	018500	500	233 억	830543	N	N	0	N	N
21	20250226	130340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2020	10	2	0.50	1304757917	649697	78.09	2015	2040	1983	2610	1410	2010	2008.26	1.78	97645	2078	2044	2016	1982	1954	2030	1968	234	600	500	1280	5	1	46754933	944	5.17	0.89	03	1.39	391.00	2278.00	2800	20250103	-27.86	960	20241209	110.42	2800	-27.86	20250103	1655	22.05	20250123	2800	-27.86	20250103	960	110.42	20241209	1.45	N	018500	500	233 억	830543	N	N	0	N	N
22	20250226	120340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2020	10	2	0.50	1128048817	562446	67.61	2015	2035	1983	2610	1410	2010	2005.61	1.78	67064	2078	2044	2016	1982	1954	2030	1968	234	600	500	1280	5	1	46754933	944	5.17	0.89	03	1.20	391.00	2278.00	2800	20250103	-27.86	960	20241209	110.42	2800	-27.86	20250103	1655	22.05	20250123	2800	-27.86	20250103	960	110.42	20241209	1.45	N	018500	500	233 억	830543	N	N	0	N	N
23	20250226	110340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2005	-5	5	-0.25	825286442	412062	49.53	2015	2035	1983	2610	1410	2010	2002.82	1.78	16792	2078	2044	2016	1982	1954	2030	1968	234	600	500	1280	5	1	46754933	937	5.13	0.88	03	0.88	391.00	2278.00	2800	20250103	-28.39	960	20241209	108.85	2800	-28.39	20250103	1655	21.15	20250123	2800	-28.39	20250103	960	108.85	20241209	1.45	N	018500	500	233 억	830543	N	N	0	N	N
24	20250226	100339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1999	-11	5	-0.55	575734622	287296	34.53	2015	2035	1983	2610	1410	2010	2003.98	1.78	4998	2078	2044	2016	1982	1954	2030	1968	234	600	500	1280	1	1	46754933	935	5.11	0.88	03	0.61	391.00	2278.00	2800	20250103	-28.61	960	20241209	108.23	2800	-28.61	20250103	1655	20.79	20250123	2800	-28.61	20250103	960	108.23	20241209	1.45	N	018500	500	233 억	830543	N	N	0	N	N
25	20250226	090342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2010	0	3	0.00	54854133	27289	3.28	2015	2035	1996	2610	1410	2010	2010.12	1.78	-15574	2078	2044	2016	1982	1954	2030	1968	234	600	500	1280	5	1	46754933	940	5.14	0.88	03	0.06	391.00	2278.00	2800	20250103	-28.21	960	20241209	109.38	2800	-28.21	20250103	1655	21.45	20250123	2800	-28.21	20250103	960	109.38	20241209	1.45	N	018500	500	233 억	830543	N	N	0	N	N
26	20250225	160338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2010	-45	5	-2.19	1632225656	813339	33.26	2040	2050	1988	2670	1440	2055	2006.62	1.64	62409	2206	2130	2059	1983	1912	2168	2021	234	615	500	1310	5	1	46754933	940	5.14	0.88	03	1.74	391.00	2278.00	2800	20250103	-28.21	960	20241209	109.38	2800	-28.21	20250103	1655	21.45	20250123	2800	-28.21	20250103	960	109.38	20241209	1.51	N	018500	500	233 억	766165	N	N	0	N	N
27	20250225	150338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2010	-45	5	-2.19	1518774512	756764	30.95	2040	2050	1988	2670	1440	2055	2006.73	1.64	37546	2206	2130	2059	1983	1912	2168	2021	234	615	500	1310	5	1	46754933	940	5.14	0.88	03	1.62	391.00	2278.00	2800	20250103	-28.21	960	20241209	109.38	2800	-28.21	20250103	1655	21.45	20250123	2800	-28.21	20250103	960	109.38	20241209	1.51	N	018500	500	233 억	766165	N	N	0	N	N
28	20250225	140337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2010	-45	5	-2.19	1372867080	683888	27.97	2040	2050	1988	2670	1440	2055	2007.22	1.64	6526	2206	2130	2059	1983	1912	2168	2021	234	615	500	1310	5	1	46754933	940	5.14	0.88	03	1.46	391.00	2278.00	2800	20250103	-28.21	960	20241209	109.38	2800	-28.21	20250103	1655	21.45	20250123	2800	-28.21	20250103	960	109.38	20241209	1.51	N	018500	500	233 억	766165	N	N	0	N	N
29	20250225	130338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2005	-50	5	-2.43	1264967880	630008	25.76	2040	2050	1988	2670	1440	2055	2007.62	1.64	-4974	2206	2130	2059	1983	1912	2168	2021	234	615	500	1310	5	1	46754933	937	5.13	0.88	03	1.35	391.00	2278.00	2800	20250103	-28.39	960	20241209	108.85	2800	-28.39	20250103	1655	21.15	20250123	2800	-28.39	20250103	960	108.85	20241209	1.51	N	018500	500	233 억	766165	N	N	0	N	N
30	20250225	120337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2000	-55	5	-2.68	947945058	471079	19.26	2040	2050	1990	2670	1440	2055	2011.99	1.64	-2091	2206	2130	2059	1983	1912	2168	2021	234	615	500	1310	5	1	46754933	935	5.12	0.88	03	1.01	391.00	2278.00	2800	20250103	-28.57	960	20241209	108.33	2800	-28.57	20250103	1655	20.85	20250123	2800	-28.57	20250103	960	108.33	20241209	1.51	N	018500	500	233 억	766165	N	N	0	N	N
31	20250225	110338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2025	-30	5	-1.46	863597923	429035	17.54	2040	2050	1990	2670	1440	2055	2012.56	1.64	11045	2206	2130	2059	1983	1912	2168	2021	234	615	500	1310	5	1	46754933	947	5.18	0.89	03	0.92	391.00	2278.00	2800	20250103	-27.68	960	20241209	110.94	2800	-27.68	20250103	1655	22.36	20250123	2800	-27.68	20250103	960	110.94	20241209	1.51	N	018500	500	233 억	766165	N	N	0	N	N
32	20250225	100337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2035	-20	5	-0.97	750295298	373129	15.26	2040	2050	1990	2670	1440	2055	2010.43	1.64	5121	2206	2130	2059	1983	1912	2168	2021	234	615	500	1310	5	1	46754933	951	5.20	0.89	03	0.80	391.00	2278.00	2800	20250103	-27.32	960	20241209	111.98	2800	-27.32	20250103	1655	22.96	20250123	2800	-27.32	20250103	960	111.98	20241209	1.51	N	018500	500	233 억	766165	N	N	0	N	N
33	20250225	090338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2025	-30	5	-1.46	113430535	55997	2.29	2040	2050	2005	2670	1440	2055	2023.85	1.64	-17310	2206	2130	2059	1983	1912	2168	2021	234	615	500	1310	5	1	46754933	947	5.18	0.89	03	0.12	391.00	2278.00	2800	20250103	-27.68	960	20241209	110.94	2800	-27.68	20250103	1655	22.36	20250123	2800	-27.68	20250103	960	110.94	20241209	1.51	N	018500	500	233 억	766165	N	N	0	N	N
34	20250224	160335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2055	57	2	2.85	4995871042	2431687	144.65	1990	2135	1988	2595	1399	1998	2054.51	1.35	141558	2256	2127	2056	1927	1856	2091	1891	234	597	500	1270	5	1	46754933	961	5.26	0.90	03	5.20	391.00	2278.00	2800	20250103	-26.61	960	20241209	114.06	2800	-26.61	20250103	1655	24.17	20250123	2800	-26.61	20250103	960	114.06	20241209	1.44	N	018500	500	233 억	630420	N	N	0	N	N
35	20250224	150335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2050	52	2	2.60	4786513607	2329775	138.59	1990	2135	1988	2595	1399	1998	2054.52	1.35	108687	2256	2127	2056	1927	1856	2091	1891	234	597	500	1270	5	1	46754933	958	5.24	0.90	03	4.98	391.00	2278.00	2800	20250103	-26.79	960	20241209	113.54	2800	-26.79	20250103	1655	23.87	20250123	2800	-26.79	20250103	960	113.54	20241209	1.44	N	018500	500	233 억	630420	N	N	0	N	N
36	20250224	140335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2035	37	2	1.85	4389127687	2133883	126.93	1990	2135	1988	2595	1399	1998	2056.91	1.35	92316	2256	2127	2056	1927	1856	2091	1891	234	597	500	1270	5	1	46754933	951	5.20	0.89	03	4.56	391.00	2278.00	2800	20250103	-27.32	960	20241209	111.98	2800	-27.32	20250103	1655	22.96	20250123	2800	-27.32	20250103	960	111.98	20241209	1.44	N	018500	500	233 억	630420	N	N	0	N	N
37	20250224	130335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2020	22	2	1.10	3805226802	1845857	109.80	1990	2135	1988	2595	1399	1998	2061.54	1.35	79820	2256	2127	2056	1927	1856	2091	1891	234	597	500	1270	5	1	46754933	944	5.17	0.89	03	3.95	391.00	2278.00	2800	20250103	-27.86	960	20241209	110.42	2800	-27.86	20250103	1655	22.05	20250123	2800	-27.86	20250103	960	110.42	20241209	1.44	N	018500	500	233 억	630420	N	N	0	N	N
38	20250224	120334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2030	32	2	1.60	3542720742	1715940	102.07	1990	2135	1988	2595	1399	1998	2064.64	1.35	90160	2256	2127	2056	1927	1856	2091	1891	234	597	500	1270	5	1	46754933	949	5.19	0.89	03	3.67	391.00	2278.00	2800	20250103	-27.50	960	20241209	111.46	2800	-27.50	20250103	1655	22.66	20250123	2800	-27.50	20250103	960	111.46	20241209	1.44	N	018500	500	233 억	630420	N	N	0	N	N
39	20250224	110334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2020	22	2	1.10	3361374107	1626015	96.72	1990	2135	1988	2595	1399	1998	2067.30	1.35	83823	2256	2127	2056	1927	1856	2091	1891	234	597	500	1270	5	1	46754933	944	5.17	0.89	03	3.48	391.00	2278.00	2800	20250103	-27.86	960	20241209	110.42	2800	-27.86	20250103	1655	22.05	20250123	2800	-27.86	20250103	960	110.42	20241209	1.44	N	018500	500	233 억	630420	N	N	0	N	N
40	20250224	100333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2045	47	2	2.35	2820892547	1359219	80.85	1990	2135	1988	2595	1399	1998	2075.44	1.35	88424	2256	2127	2056	1927	1856	2091	1891	234	597	500	1270	5	1	46754933	956	5.23	0.90	03	2.91	391.00	2278.00	2800	20250103	-26.96	960	20241209	113.02	2800	-26.96	20250103	1655	23.56	20250123	2800	-26.96	20250103	960	113.02	20241209	1.44	N	018500	500	233 억	630420	N	N	0	N	N
41	20250224	090336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2010	12	2	0.60	73796172	36665	2.18	1990	2045	1988	2595	1399	1998	2013.19	1.35	2324	2256	2127	2056	1927	1856	2091	1891	234	597	500	1270	5	1	46754933	940	5.14	0.88	03	0.08	391.00	2278.00	2800	20250103	-28.21	960	20241209	109.38	2800	-28.21	20250103	1655	21.45	20250123	2800	-28.21	20250103	960	109.38	20241209	1.44	N	018500	500	233 억	630420	N	N	0	N	N
42	20250221	160333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1998	-117	5	-5.53	3417048229	1670419	109.95	2165	2185	1985	2745	1485	2115	2045.67	1.90	-254351	2201	2157	2096	2052	1991	2180	2075	234	630	500	1350	1	1	46754933	934	5.11	0.88	03	3.57	391.00	2278.00	2800	20250103	-28.64	960	20241209	108.12	2800	-28.64	20250103	1655	20.73	20250123	2800	-28.64	20250103	960	108.12	20241209	1.49	N	018500	500	233 억	888620	N	N	1	N	N
43	20250221	150335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1999	-116	5	-5.48	3115312453	1518950	99.98	2165	2185	1994	2745	1485	2115	2050.90	1.90	-232277	2201	2157	2096	2052	1991	2180	2075	234	630	500	1350	1	1	46754933	935	5.11	0.88	03	3.25	391.00	2278.00	2800	20250103	-28.61	960	20241209	108.23	2800	-28.61	20250103	1655	20.79	20250123	2800	-28.61	20250103	960	108.23	20241209	1.49	N	018500	500	233 억	888620	N	N	1	N	N
44	20250221	140333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2005	-110	5	-5.20	2654628773	1288709	84.82	2165	2185	1999	2745	1485	2115	2059.85	1.90	-225646	2201	2157	2096	2052	1991	2180	2075	234	630	500	1350	5	1	46754933	937	5.13	0.88	03	2.76	391.00	2278.00	2800	20250103	-28.39	960	20241209	108.85	2800	-28.39	20250103	1655	21.15	20250123	2800	-28.39	20250103	960	108.85	20241209	1.49	N	018500	500	233 억	888620	N	N	1	N	N
45	20250221	130333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2040	-75	5	-3.55	2100293280	1014471	66.77	2165	2185	2010	2745	1485	2115	2070.27	1.90	-134867	2201	2157	2096	2052	1991	2180	2075	234	630	500	1350	5	1	46754933	954	5.22	0.90	03	2.17	391.00	2278.00	2800	20250103	-27.14	960	20241209	112.50	2800	-27.14	20250103	1655	23.26	20250123	2800	-27.14	20250103	960	112.50	20241209	1.49	N	018500	500	233 억	888620	N	N	1	N	N
46	20250221	120334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2050	-65	5	-3.07	2003449840	966986	63.65	2165	2185	2010	2745	1485	2115	2071.78	1.90	-131703	2201	2157	2096	2052	1991	2180	2075	234	630	500	1350	5	1	46754933	958	5.24	0.90	03	2.07	391.00	2278.00	2800	20250103	-26.79	960	20241209	113.54	2800	-26.79	20250103	1655	23.87	20250123	2800	-26.79	20250103	960	113.54	20241209	1.49	N	018500	500	233 억	888620	N	N	1	N	N
47	20250221	110333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2040	-75	5	-3.55	1895426685	914023	60.16	2165	2185	2010	2745	1485	2115	2073.65	1.90	-119766	2201	2157	2096	2052	1991	2180	2075	234	630	500	1350	5	1	46754933	954	5.22	0.90	03	1.95	391.00	2278.00	2800	20250103	-27.14	960	20241209	112.50	2800	-27.14	20250103	1655	23.26	20250123	2800	-27.14	20250103	960	112.50	20241209	1.49	N	018500	500	233 억	888620	N	N	1	N	N
48	20250221	100333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2050	-65	5	-3.07	1228248585	589966	38.83	2165	2185	2010	2745	1485	2115	2081.81	1.90	-49944	2201	2157	2096	2052	1991	2180	2075	234	630	500	1350	5	1	46754933	958	5.24	0.90	03	1.26	391.00	2278.00	2800	20250103	-26.79	960	20241209	113.54	2800	-26.79	20250103	1655	23.87	20250123	2800	-26.79	20250103	960	113.54	20241209	1.49	N	018500	500	233 억	888620	N	N	1	N	N
49	20250221	090333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2165	50	2	2.36	188562685	87666	5.77	2165	2185	2105	2745	1485	2115	2151.55	1.90	-15812	2201	2157	2096	2052	1991	2180	2075	234	630	500	1350	5	1	46754933	1012	5.54	0.95	03	0.19	391.00	2278.00	2800	20250103	-22.68	960	20241209	125.52	2800	-22.68	20250103	1655	30.82	20250123	2800	-22.68	20250103	960	125.52	20241209	1.49	N	018500	500	233 억	888620	N	N	1	N	N
50	20250220	160332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2115	40	2	1.93	3126998350	1499057	114.34	2055	2140	2035	2695	1455	2075	2085.95	1.82	45288	2175	2124	2049	1998	1923	2150	2024	234	620	500	1320	5	1	46754933	989	5.41	0.93	03	3.21	391.00	2278.00	2800	20250103	-24.46	960	20241209	120.31	2800	-24.46	20250103	1655	27.79	20250123	2800	-24.46	20250103	960	120.31	20241209	1.47	N	018500	500	233 억	851114	N	N	1	N	N
51	20250220	150332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2130	55	2	2.65	2909225250	1396082	106.49	2055	2140	2035	2695	1455	2075	2083.87	1.82	41655	2175	2124	2049	1998	1923	2150	2024	234	620	500	1320	5	1	46754933	996	5.45	0.94	03	2.99	391.00	2278.00	2800	20250103	-23.93	960	20241209	121.88	2800	-23.93	20250103	1655	28.70	20250123	2800	-23.93	20250103	960	121.88	20241209	1.47	N	018500	500	233 억	851114	N	N	36	N	N
52	20250220	140334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2090	15	2	0.72	2446466270	1177048	89.78	2055	2115	2035	2695	1455	2075	2078.49	1.82	-28285	2175	2124	2049	1998	1923	2150	2024	234	620	500	1320	5	1	46754933	977	5.35	0.92	03	2.52	391.00	2278.00	2800	20250103	-25.36	960	20241209	117.71	2800	-25.36	20250103	1655	26.28	20250123	2800	-25.36	20250103	960	117.71	20241209	1.47	N	018500	500	233 억	851114	N	N	36	N	N
53	20250220	130332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2085	10	2	0.48	2239198515	1077827	82.21	2055	2115	2035	2695	1455	2075	2077.52	1.82	-18805	2175	2124	2049	1998	1923	2150	2024	234	620	500	1320	5	1	46754933	975	5.33	0.92	03	2.31	391.00	2278.00	2800	20250103	-25.54	960	20241209	117.19	2800	-25.54	20250103	1655	25.98	20250123	2800	-25.54	20250103	960	117.19	20241209	1.47	N	018500	500	233 억	851114	N	N	36	N	N
54	20250220	120332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2080	5	2	0.24	1714232465	827307	63.10	2055	2110	2035	2695	1455	2075	2072.05	1.82	2996	2175	2124	2049	1998	1923	2150	2024	234	620	500	1320	5	1	46754933	973	5.32	0.91	03	1.77	391.00	2278.00	2800	20250103	-25.71	960	20241209	116.67	2800	-25.71	20250103	1655	25.68	20250123	2800	-25.71	20250103	960	116.67	20241209	1.47	N	018500	500	233 억	851114	N	N	36	N	N
55	20250220	110332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2075	0	3	0.00	1382051760	667323	50.90	2055	2110	2035	2695	1455	2075	2071.02	1.82	-5055	2175	2124	2049	1998	1923	2150	2024	234	620	500	1320	5	1	46754933	970	5.31	0.91	03	1.43	391.00	2278.00	2800	20250103	-25.89	960	20241209	116.15	2800	-25.89	20250103	1655	25.38	20250123	2800	-25.89	20250103	960	116.15	20241209	1.47	N	018500	500	233 억	851114	N	N	36	N	N
56	20250220	100331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2075	0	3	0.00	941514830	455862	34.77	2055	2100	2035	2695	1455	2075	2065.27	1.82	-19394	2175	2124	2049	1998	1923	2150	2024	234	620	500	1320	5	1	46754933	970	5.31	0.91	03	0.98	391.00	2278.00	2800	20250103	-25.89	960	20241209	116.15	2800	-25.89	20250103	1655	25.38	20250123	2800	-25.89	20250103	960	116.15	20241209	1.47	N	018500	500	233 억	851114	N	N	36	N	N
57	20250220	090333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2095	20	2	0.96	90376410	43722	3.33	2055	2100	2035	2695	1455	2075	2066.34	1.82	-847	2175	2124	2049	1998	1923	2150	2024	234	620	500	1320	5	1	46754933	980	5.36	0.92	03	0.09	391.00	2278.00	2800	20250103	-25.18	960	20241209	118.23	2800	-25.18	20250103	1655	26.59	20250123	2800	-25.18	20250103	960	118.23	20241209	1.47	N	018500	500	233 억	851114	N	N	36	N	N
58	20250219	160330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2075	80	2	4.01	2649024722	1303116	189.51	1996	2100	1974	2590	1397	1995	2032.66	1.58	120904	2038	2016	1993	1971	1948	2027	1982	234	595	500	1270	5	1	46754933	970	5.31	0.91	03	2.79	391.00	2278.00	2800	20250103	-25.89	960	20241209	116.15	2800	-25.89	20250103	1655	25.38	20250123	2800	-25.89	20250103	960	116.15	20241209	1.36	N	018500	500	233 억	737831	N	N	36	N	N
59	20250219	150332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2075	80	2	4.01	2404795307	1185291	172.37	1996	2100	1974	2590	1397	1995	2028.87	1.58	119710	2038	2016	1993	1971	1948	2027	1982	234	595	500	1270	5	1	46754933	970	5.31	0.91	03	2.54	391.00	2278.00	2800	20250103	-25.89	960	20241209	116.15	2800	-25.89	20250103	1655	25.38	20250123	2800	-25.89	20250103	960	116.15	20241209	1.36	N	018500	500	233 억	737831	N	N	2	N	N
60	20250219	140330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2015	20	2	1.00	1672216592	830787	120.82	1996	2065	1974	2590	1397	1995	2012.81	1.58	15955	2038	2016	1993	1971	1948	2027	1982	234	595	500	1270	5	1	46754933	942	5.15	0.88	03	1.78	391.00	2278.00	2800	20250103	-28.04	960	20241209	109.90	2800	-28.04	20250103	1655	21.75	20250123	2800	-28.04	20250103	960	109.90	20241209	1.36	N	018500	500	233 억	737831	N	N	2	N	N
61	20250219	130331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2020	25	2	1.25	1514060034	752036	109.37	1996	2065	1974	2590	1397	1995	2013.28	1.58	26084	2038	2016	1993	1971	1948	2027	1982	234	595	500	1270	5	1	46754933	944	5.17	0.89	03	1.61	391.00	2278.00	2800	20250103	-27.86	960	20241209	110.42	2800	-27.86	20250103	1655	22.05	20250123	2800	-27.86	20250103	960	110.42	20241209	1.36	N	018500	500	233 억	737831	N	N	2	N	N
62	20250219	120331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2000	5	2	0.25	1377650054	684367	99.53	1996	2065	1974	2590	1397	1995	2013.03	1.58	20519	2038	2016	1993	1971	1948	2027	1982	234	595	500	1270	5	1	46754933	935	5.12	0.88	03	1.46	391.00	2278.00	2800	20250103	-28.57	960	20241209	108.33	2800	-28.57	20250103	1655	20.85	20250123	2800	-28.57	20250103	960	108.33	20241209	1.36	N	018500	500	233 억	737831	N	N	2	N	N
63	20250219	110331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2010	15	2	0.75	1252616795	621982	90.45	1996	2065	1974	2590	1397	1995	2013.91	1.58	32165	2038	2016	1993	1971	1948	2027	1982	234	595	500	1270	5	1	46754933	940	5.14	0.88	03	1.33	391.00	2278.00	2800	20250103	-28.21	960	20241209	109.38	2800	-28.21	20250103	1655	21.45	20250123	2800	-28.21	20250103	960	109.38	20241209	1.36	N	018500	500	233 억	737831	N	N	2	N	N
64	20250219	100330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2060	65	2	3.26	889529396	441753	64.24	1996	2060	1974	2590	1397	1995	2013.64	1.58	55913	2038	2016	1993	1971	1948	2027	1982	234	595	500	1270	5	1	46754933	963	5.27	0.90	03	0.94	391.00	2278.00	2800	20250103	-26.43	960	20241209	114.58	2800	-26.43	20250103	1655	24.47	20250123	2800	-26.43	20250103	960	114.58	20241209	1.36	N	018500	500	233 억	737831	N	N	2	N	N
65	20250219	090331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1992	-3	5	-0.15	57026827	28705	4.17	1996	2005	1976	2590	1397	1995	1986.62	1.58	-15610	2038	2016	1993	1971	1948	2027	1982	234	595	500	1270	1	1	46754933	931	5.09	0.87	03	0.06	391.00	2278.00	2800	20250103	-28.86	960	20241209	107.50	2800	-28.86	20250103	1655	20.36	20250123	2800	-28.86	20250103	960	107.50	20241209	1.36	N	018500	500	233 억	737831	N	N	2	N	N
66	20250218	160330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1995	-4	5	-0.20	1358025887	683954	39.88	1971	2015	1970	2595	1400	1999	1985.55	1.58	-551	2201	2099	2043	1941	1885	2072	1914	234	596	500	1270	1	1	46754933	933	5.10	0.88	03	1.46	391.00	2278.00	2800	20250103	-28.75	960	20241209	107.81	2800	-28.75	20250103	1655	20.54	20250123	2800	-28.75	20250103	960	107.81	20241209	1.33	N	018500	500	233 억	739351	N	N	2	N	N
67	20250218	150331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1996	-3	5	-0.15	1289382820	649535	37.87	1971	2015	1970	2595	1400	1999	1985.09	1.58	8513	2201	2099	2043	1941	1885	2072	1914	234	596	500	1270	1	1	46754933	933	5.10	0.88	03	1.39	391.00	2278.00	2800	20250103	-28.71	960	20241209	107.92	2800	-28.71	20250103	1655	20.60	20250123	2800	-28.71	20250103	960	107.92	20241209	1.33	N	018500	500	233 억	739351	N	N	21	N	N
68	20250218	140330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1978	-21	5	-1.05	1073025330	540400	31.51	1971	2015	1970	2595	1400	1999	1985.61	1.58	-10939	2201	2099	2043	1941	1885	2072	1914	234	596	500	1270	1	1	46754933	925	5.06	0.87	03	1.16	391.00	2278.00	2800	20250103	-29.36	960	20241209	106.04	2800	-29.36	20250103	1655	19.52	20250123	2800	-29.36	20250103	960	106.04	20241209	1.33	N	018500	500	233 억	739351	N	N	21	N	N
69	20250218	130330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1983	-16	5	-0.80	954355681	480357	28.01	1971	2015	1970	2595	1400	1999	1986.76	1.58	-5316	2201	2099	2043	1941	1885	2072	1914	234	596	500	1270	1	1	46754933	927	5.07	0.87	03	1.03	391.00	2278.00	2800	20250103	-29.18	960	20241209	106.56	2800	-29.18	20250103	1655	19.82	20250123	2800	-29.18	20250103	960	106.56	20241209	1.33	N	018500	500	233 억	739351	N	N	21	N	N
70	20250218	120330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1994	-5	5	-0.25	819272667	412089	24.03	1971	2015	1970	2595	1400	1999	1988.10	1.58	1839	2201	2099	2043	1941	1885	2072	1914	234	596	500	1270	1	1	46754933	932	5.10	0.88	03	0.88	391.00	2278.00	2800	20250103	-28.79	960	20241209	107.71	2800	-28.79	20250103	1655	20.48	20250123	2800	-28.79	20250103	960	107.71	20241209	1.33	N	018500	500	233 억	739351	N	N	21	N	N
71	20250218	110330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2000	1	2	0.05	617586191	310349	18.10	1971	2015	1971	2595	1400	1999	1989.97	1.58	38995	2201	2099	2043	1941	1885	2072	1914	234	596	500	1270	5	1	46754933	935	5.12	0.88	03	0.66	391.00	2278.00	2800	20250103	-28.57	960	20241209	108.33	2800	-28.57	20250103	1655	20.85	20250123	2800	-28.57	20250103	960	108.33	20241209	1.33	N	018500	500	233 억	739351	N	N	21	N	N
72	20250218	100330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1983	-16	5	-0.80	393204554	197655	11.52	1971	2015	1971	2595	1400	1999	1989.35	1.58	22083	2201	2099	2043	1941	1885	2072	1914	234	596	500	1270	1	1	46754933	927	5.07	0.87	03	0.42	391.00	2278.00	2800	20250103	-29.18	960	20241209	106.56	2800	-29.18	20250103	1655	19.82	20250123	2800	-29.18	20250103	960	106.56	20241209	1.33	N	018500	500	233 억	739351	N	N	21	N	N
73	20250218	090330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2005	6	2	0.30	60806342	30661	1.79	1971	2010	1971	2595	1400	1999	1983.18	1.58	14464	2201	2099	2043	1941	1885	2072	1914	234	596	500	1270	5	1	46754933	937	5.13	0.88	03	0.07	391.00	2278.00	2800	20250103	-28.39	960	20241209	108.85	2800	-28.39	20250103	1655	21.15	20250123	2800	-28.39	20250103	960	108.85	20241209	1.33	N	018500	500	233 억	739351	N	N	21	N	N
74	20250217	160330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1999	-46	5	-2.25	3465699578	1693096	123.02	2055	2145	1987	2655	1435	2045	2046.96	2.10	-251706	2135	2090	2030	1985	1925	2097	1992	234	610	500	1300	1	1	46754933	935	5.11	0.88	03	3.62	391.00	2278.00	2800	20250103	-28.61	960	20241209	108.23	2800	-28.61	20250103	1655	20.79	20250123	2800	-28.61	20250103	960	108.23	20241209	1.20	N	018500	500	233 억	981432	N	N	21	N	N
75	20250217	150329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1998	-47	5	-2.30	3396200861	1658370	120.50	2055	2145	1987	2655	1435	2045	2047.92	2.10	-249265	2135	2090	2030	1985	1925	2097	1992	234	610	500	1300	1	1	46754933	934	5.11	0.88	03	3.55	391.00	2278.00	2800	20250103	-28.64	960	20241209	108.12	2800	-28.64	20250103	1655	20.73	20250123	2800	-28.64	20250103	960	108.12	20241209	1.20	N	018500	500	233 억	981432	N	N	32	N	N
76	20250217	140329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2020	-25	5	-1.22	3220834639	1570669	114.13	2055	2145	1987	2655	1435	2045	2050.61	2.10	-255064	2135	2090	2030	1985	1925	2097	1992	234	610	500	1300	5	1	46754933	944	5.17	0.89	03	3.36	391.00	2278.00	2800	20250103	-27.86	960	20241209	110.42	2800	-27.86	20250103	1655	22.05	20250123	2800	-27.86	20250103	960	110.42	20241209	1.20	N	018500	500	233 억	981432	N	N	32	N	N
77	20250217	130331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1995	-50	5	-2.44	3036488180	1478608	107.44	2055	2145	1987	2655	1435	2045	2053.61	2.10	-266834	2135	2090	2030	1985	1925	2097	1992	234	610	500	1300	1	1	46754933	933	5.10	0.88	03	3.16	391.00	2278.00	2800	20250103	-28.75	960	20241209	107.81	2800	-28.75	20250103	1655	20.54	20250123	2800	-28.75	20250103	960	107.81	20241209	1.20	N	018500	500	233 억	981432	N	N	32	N	N
78	20250217	120331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1990	-55	5	-2.69	2908039625	1414146	102.75	2055	2145	1989	2655	1435	2045	2056.39	2.10	-272845	2135	2090	2030	1985	1925	2097	1992	234	610	500	1300	1	1	46754933	930	5.09	0.87	03	3.02	391.00	2278.00	2800	20250103	-28.93	960	20241209	107.29	2800	-28.93	20250103	1655	20.24	20250123	2800	-28.93	20250103	960	107.29	20241209	1.20	N	018500	500	233 억	981432	N	N	32	N	N
79	20250217	110330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2010	-35	5	-1.71	2549877094	1234815	89.72	2055	2145	1995	2655	1435	2045	2064.99	2.10	-207970	2135	2090	2030	1985	1925	2097	1992	234	610	500	1300	5	1	46754933	940	5.14	0.88	03	2.64	391.00	2278.00	2800	20250103	-28.21	960	20241209	109.38	2800	-28.21	20250103	1655	21.45	20250123	2800	-28.21	20250103	960	109.38	20241209	1.20	N	018500	500	233 억	981432	N	N	32	N	N
80	20250217	100329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2010	-35	5	-1.71	2035524730	978380	71.09	2055	2145	2005	2655	1435	2045	2080.51	2.10	-174342	2135	2090	2030	1985	1925	2097	1992	234	610	500	1300	5	1	46754933	940	5.14	0.88	03	2.09	391.00	2278.00	2800	20250103	-28.21	960	20241209	109.38	2800	-28.21	20250103	1655	21.45	20250123	2800	-28.21	20250103	960	109.38	20241209	1.20	N	018500	500	233 억	981432	N	N	32	N	N
81	20250217	090329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2060	15	2	0.73	118411135	57910	4.21	2055	2060	2015	2655	1435	2045	2044.74	2.10	-26082	2135	2090	2030	1985	1925	2097	1992	234	610	500	1300	5	1	46754933	963	5.27	0.90	03	0.12	391.00	2278.00	2800	20250103	-26.43	960	20241209	114.58	2800	-26.43	20250103	1655	24.47	20250123	2800	-26.43	20250103	960	114.58	20241209	1.20	N	018500	500	233 억	981432	N	N	32	N	N
82	20250214	160328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2045	0	3	0.00	2749781239	1361347	27.71	2045	2075	1970	2655	1435	2045	2019.88	2.27	-53578	2305	2175	2030	1900	1755	2240	1965	234	610	500	1300	5	1	46754933	956	5.23	0.90	03	2.91	391.00	2278.00	2800	20250103	-26.96	960	20241209	113.02	2800	-26.96	20250103	1655	23.56	20250123	2800	-26.96	20250103	960	113.02	20241209	1.15	N	018500	500	233 억	1061318	N	N	32	N	N
83	20250214	150327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2020	-25	5	-1.22	2616814464	1296011	26.38	2045	2075	1970	2655	1435	2045	2019.13	2.27	-50794	2305	2175	2030	1900	1755	2240	1965	234	610	500	1300	5	1	46754933	944	5.17	0.89	03	2.77	391.00	2278.00	2800	20250103	-27.86	960	20241209	110.42	2800	-27.86	20250103	1655	22.05	20250123	2800	-27.86	20250103	960	110.42	20241209	1.15	N	018500	500	233 억	1061318	N	N	6	N	N
84	20250214	140328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2060	15	2	0.73	2319883324	1150519	23.42	2045	2075	1970	2655	1435	2045	2016.38	2.27	-6284	2305	2175	2030	1900	1755	2240	1965	234	610	500	1300	5	1	46754933	963	5.27	0.90	03	2.46	391.00	2278.00	2800	20250103	-26.43	960	20241209	114.58	2800	-26.43	20250103	1655	24.47	20250123	2800	-26.43	20250103	960	114.58	20241209	1.15	N	018500	500	233 억	1061318	N	N	6	N	N
85	20250214	130328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2045	0	3	0.00	2052843224	1020168	20.76	2045	2075	1970	2655	1435	2045	2012.26	2.27	15	2305	2175	2030	1900	1755	2240	1965	234	610	500	1300	5	1	46754933	956	5.23	0.90	03	2.18	391.00	2278.00	2800	20250103	-26.96	960	20241209	113.02	2800	-26.96	20250103	1655	23.56	20250123	2800	-26.96	20250103	960	113.02	20241209	1.15	N	018500	500	233 억	1061318	N	N	6	N	N
86	20250214	120328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2020	-25	5	-1.22	1900629904	945347	19.24	2045	2075	1970	2655	1435	2045	2010.51	2.27	9526	2305	2175	2030	1900	1755	2240	1965	234	610	500	1300	5	1	46754933	944	5.17	0.89	03	2.02	391.00	2278.00	2800	20250103	-27.86	960	20241209	110.42	2800	-27.86	20250103	1655	22.05	20250123	2800	-27.86	20250103	960	110.42	20241209	1.15	N	018500	500	233 억	1061318	N	N	6	N	N
87	20250214	110327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2015	-30	5	-1.47	1573158339	784397	15.97	2045	2045	1970	2655	1435	2045	2005.56	2.27	38638	2305	2175	2030	1900	1755	2240	1965	234	610	500	1300	5	1	46754933	942	5.15	0.88	03	1.68	391.00	2278.00	2800	20250103	-28.04	960	20241209	109.90	2800	-28.04	20250103	1655	21.75	20250123	2800	-28.04	20250103	960	109.90	20241209	1.15	N	018500	500	233 억	1061318	N	N	6	N	N
88	20250214	100328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1990	-55	5	-2.69	1185004626	590792	12.02	2045	2045	1970	2655	1435	2045	2005.79	2.27	-39789	2305	2175	2030	1900	1755	2240	1965	234	610	500	1300	1	1	46754933	930	5.09	0.87	03	1.26	391.00	2278.00	2800	20250103	-28.93	960	20241209	107.29	2800	-28.93	20250103	1655	20.24	20250123	2800	-28.93	20250103	960	107.29	20241209	1.15	N	018500	500	233 억	1061318	N	N	6	N	N
89	20250214	090328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2015	-30	5	-1.47	104743830	51449	1.05	2045	2045	2015	2655	1435	2045	2035.88	2.27	-22290	2305	2175	2030	1900	1755	2240	1965	234	610	500	1300	5	1	46754933	942	5.15	0.88	03	0.11	391.00	2278.00	2800	20250103	-28.04	960	20241209	109.90	2800	-28.04	20250103	1655	21.75	20250123	2800	-28.04	20250103	960	109.90	20241209	1.15	N	018500	500	233 억	1061318	N	N	6	N	N
90	20250213	160325	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2045	160	2	8.49	9978432046	4891726	214.52	1886	2160	1885	2450	1320	1885	2039.86	1.47	368128	2077	1980	1923	1826	1769	1952	1798	234	565	500	1200	5	1	46754933	956	5.23	0.90	03	10.46	391.00	2278.00	2800	20250103	-26.96	960	20241209	113.02	2800	-26.96	20250103	1655	23.56	20250123	2800	-26.96	20250103	960	113.02	20241209	1.15	N	018500	500	233 억	688290	N	N	6	N	N
91	20250213	150326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2030	145	2	7.69	9751365666	4780382	209.64	1886	2160	1885	2450	1320	1885	2039.87	1.47	368328	2077	1980	1923	1826	1769	1952	1798	234	565	500	1200	5	1	46754933	949	5.19	0.89	03	10.22	391.00	2278.00	2800	20250103	-27.50	960	20241209	111.46	2800	-27.50	20250103	1655	22.66	20250123	2800	-27.50	20250103	960	111.46	20241209	1.15	N	018500	500	233 억	688290	N	N	128	N	N
92	20250213	140325	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2060	175	2	9.28	9120396681	4469814	196.02	1886	2160	1885	2450	1320	1885	2040.44	1.47	300797	2077	1980	1923	1826	1769	1952	1798	234	565	500	1200	5	1	46754933	963	5.27	0.90	03	9.56	391.00	2278.00	2800	20250103	-26.43	960	20241209	114.58	2800	-26.43	20250103	1655	24.47	20250123	2800	-26.43	20250103	960	114.58	20241209	1.15	N	018500	500	233 억	688290	N	N	128	N	N
93	20250213	130326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2070	185	2	9.81	8382994966	4112174	180.33	1886	2160	1885	2450	1320	1885	2038.58	1.47	237047	2077	1980	1923	1826	1769	1952	1798	234	565	500	1200	5	1	46754933	968	5.29	0.91	03	8.80	391.00	2278.00	2800	20250103	-26.07	960	20241209	115.62	2800	-26.07	20250103	1655	25.08	20250123	2800	-26.07	20250103	960	115.62	20241209	1.15	N	018500	500	233 억	688290	N	N	128	N	N
94	20250213	120326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2030	145	2	7.69	4832623331	2423557	106.28	1886	2080	1885	2450	1320	1885	1994.02	1.47	208085	2077	1980	1923	1826	1769	1952	1798	234	565	500	1200	5	1	46754933	949	5.19	0.89	03	5.18	391.00	2278.00	2800	20250103	-27.50	960	20241209	111.46	2800	-27.50	20250103	1655	22.66	20250123	2800	-27.50	20250103	960	111.46	20241209	1.15	N	018500	500	233 억	688290	N	N	128	N	N
95	20250213	110324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1985	100	2	5.31	2537150555	1291563	56.64	1886	2050	1885	2450	1320	1885	1964.40	1.47	114165	2077	1980	1923	1826	1769	1952	1798	234	565	500	1200	1	1	46754933	928	5.08	0.87	03	2.76	391.00	2278.00	2800	20250103	-29.11	960	20241209	106.77	2800	-29.11	20250103	1655	19.94	20250123	2800	-29.11	20250103	960	106.77	20241209	1.15	N	018500	500	233 억	688290	N	N	128	N	N
96	20250213	100325	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1946	61	2	3.24	1046743035	540501	23.70	1886	1969	1885	2450	1320	1885	1936.62	1.47	71213	2077	1980	1923	1826	1769	1952	1798	234	565	500	1200	1	1	46754933	910	4.98	0.85	03	1.16	391.00	2278.00	2800	20250103	-30.50	960	20241209	102.71	2800	-30.50	20250103	1655	17.58	20250123	2800	-30.50	20250103	960	102.71	20241209	1.15	N	018500	500	233 억	688290	N	N	128	N	N
97	20250213	090324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1907	22	2	1.17	39944200	21127	0.93	1886	1914	1885	2450	1320	1885	1890.67	1.47	-3615	2077	1980	1923	1826	1769	1952	1798	234	565	500	1200	1	1	46754933	892	4.88	0.84	03	0.05	391.00	2278.00	2800	20250103	-31.89	960	20241209	98.65	2800	-31.89	20250103	1655	15.23	20250123	2800	-31.89	20250103	960	98.65	20241209	1.15	N	018500	500	233 억	688290	N	N	128	N	N
98	20250212	160323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1885	-15	5	-0.79	4424498162	2273694	121.33	1911	2020	1866	2470	1330	1900	1946.00	1.90	-197284	2046	1972	1886	1812	1726	2010	1850	234	570	500	1210	1	1	46754933	881	4.82	0.83	03	4.86	391.00	2278.00	2800	20250103	-32.68	960	20241209	96.35	2800	-32.68	20250103	1655	13.90	20250123	2800	-32.68	20250103	960	96.35	20241209	1.18	N	018500	500	233 억	889123	N	N	128	N	N
99	20250212	150323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1888	-12	5	-0.63	4317083019	2216822	118.29	1911	2020	1866	2470	1330	1900	1947.46	1.90	-201620	2046	1972	1886	1812	1726	2010	1850	234	570	500	1210	1	1	46754933	883	4.83	0.83	03	4.74	391.00	2278.00	2800	20250103	-32.57	960	20241209	96.67	2800	-32.57	20250103	1655	14.08	20250123	2800	-32.57	20250103	960	96.67	20241209	1.18	N	018500	500	233 억	889123	N	N	3	N	N
100	20250212	140324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1902	2	2	0.11	4087492863	2095599	111.82	1911	2020	1866	2470	1330	1900	1950.55	1.90	-215023	2046	1972	1886	1812	1726	2010	1850	234	570	500	1210	1	1	46754933	889	4.86	0.83	03	4.48	391.00	2278.00	2800	20250103	-32.07	960	20241209	98.12	2800	-32.07	20250103	1655	14.92	20250123	2800	-32.07	20250103	960	98.12	20241209	1.18	N	018500	500	233 억	889123	N	N	3	N	N
101	20250212	130324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1872	-28	5	-1.47	3903391842	1998335	106.63	1911	2020	1866	2470	1330	1900	1953.37	1.90	-228355	2046	1972	1886	1812	1726	2010	1850	234	570	500	1210	1	1	46754933	875	4.79	0.82	03	4.27	391.00	2278.00	2800	20250103	-33.14	960	20241209	95.00	2800	-33.14	20250103	1655	13.11	20250123	2800	-33.14	20250103	960	95.00	20241209	1.18	N	018500	500	233 억	889123	N	N	3	N	N
102	20250212	120323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1896	-4	5	-0.21	3627914696	1851987	98.82	1911	2020	1886	2470	1330	1900	1958.99	1.90	-143348	2046	1972	1886	1812	1726	2010	1850	234	570	500	1210	1	1	46754933	886	4.85	0.83	03	3.96	391.00	2278.00	2800	20250103	-32.29	960	20241209	97.50	2800	-32.29	20250103	1655	14.56	20250123	2800	-32.29	20250103	960	97.50	20241209	1.18	N	018500	500	233 억	889123	N	N	3	N	N
103	20250212	110323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1938	38	2	2.00	3378262997	1722029	91.89	1911	2020	1886	2470	1330	1900	1961.85	1.90	-130210	2046	1972	1886	1812	1726	2010	1850	234	570	500	1210	1	1	46754933	906	4.96	0.85	03	3.68	391.00	2278.00	2800	20250103	-30.79	960	20241209	101.87	2800	-30.79	20250103	1655	17.10	20250123	2800	-30.79	20250103	960	101.87	20241209	1.18	N	018500	500	233 억	889123	N	N	3	N	N
104	20250212	100324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1963	63	2	3.32	2668148789	1352337	72.16	1911	2020	1902	2470	1330	1900	1973.08	1.90	8504	2046	1972	1886	1812	1726	2010	1850	234	570	500	1210	1	1	46754933	918	5.02	0.86	03	2.89	391.00	2278.00	2800	20250103	-29.89	960	20241209	104.48	2800	-29.89	20250103	1655	18.61	20250123	2800	-29.89	20250103	960	104.48	20241209	1.18	N	018500	500	233 억	889123	N	N	3	N	N
105	20250212	090326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1934	34	2	1.79	115743509	59919	3.20	1911	1958	1906	2470	1330	1900	1932.61	1.90	-15097	2046	1972	1886	1812	1726	2010	1850	234	570	500	1210	1	1	46754933	904	4.95	0.85	03	0.13	391.00	2278.00	2800	20250103	-30.93	960	20241209	101.46	2800	-30.93	20250103	1655	16.86	20250123	2800	-30.93	20250103	960	101.46	20241209	1.18	N	018500	500	233 억	889123	N	N	3	N	N
106	20250211	160323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1900	86	2	4.74	3503831409	1852265	193.28	1840	1960	1800	2355	1270	1814	1891.64	1.59	155063	1924	1868	1804	1748	1684	1897	1777	234	541	500	1160	1	1	46754933	888	4.86	0.83	03	3.96	391.00	2278.00	2800	20250103	-32.14	960	20241209	97.92	2800	-32.14	20250103	1655	14.80	20250123	2800	-32.14	20250103	960	97.92	20241209	1.18	N	018500	500	233 억	744034	N	N	3	N	N
107	20250211	150323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1906	92	2	5.07	3290636712	1740270	181.59	1840	1960	1800	2355	1270	1814	1890.88	1.59	188199	1924	1868	1804	1748	1684	1897	1777	234	541	500	1160	1	1	46754933	891	4.87	0.84	03	3.72	391.00	2278.00	2800	20250103	-31.93	960	20241209	98.54	2800	-31.93	20250103	1655	15.17	20250123	2800	-31.93	20250103	960	98.54	20241209	1.18	N	018500	500	233 억	744034	N	N	0	N	N
108	20250211	140324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1892	78	2	4.30	1247160161	678053	70.75	1840	1894	1800	2355	1270	1814	1839.33	1.59	114908	1924	1868	1804	1748	1684	1897	1777	234	541	500	1160	1	1	46754933	885	4.84	0.83	03	1.45	391.00	2278.00	2800	20250103	-32.43	960	20241209	97.08	2800	-32.43	20250103	1655	14.32	20250123	2800	-32.43	20250103	960	97.08	20241209	1.18	N	018500	500	233 억	744034	N	N	0	N	N
109	20250211	130321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1833	19	2	1.05	632623398	347603	36.27	1840	1841	1800	2355	1270	1814	1819.96	1.59	52981	1924	1868	1804	1748	1684	1897	1777	234	541	500	1160	1	1	46754933	857	4.69	0.80	03	0.74	391.00	2278.00	2800	20250103	-34.54	960	20241209	90.94	2800	-34.54	20250103	1655	10.76	20250123	2800	-34.54	20250103	960	90.94	20241209	1.18	N	018500	500	233 억	744034	N	N	0	N	N
110	20250211	120322	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1829	15	2	0.83	488993246	268780	28.05	1840	1841	1800	2355	1270	1814	1819.31	1.59	47307	1924	1868	1804	1748	1684	1897	1777	234	541	500	1160	1	1	46754933	855	4.68	0.80	03	0.57	391.00	2278.00	2800	20250103	-34.68	960	20241209	90.52	2800	-34.68	20250103	1655	10.51	20250123	2800	-34.68	20250103	960	90.52	20241209	1.18	N	018500	500	233 억	744034	N	N	0	N	N
111	20250211	110324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1822	8	2	0.44	325779758	179457	18.73	1840	1840	1800	2355	1270	1814	1815.36	1.59	26288	1924	1868	1804	1748	1684	1897	1777	234	541	500	1160	1	1	46754933	852	4.66	0.80	03	0.38	391.00	2278.00	2800	20250103	-34.93	960	20241209	89.79	2800	-34.93	20250103	1655	10.09	20250123	2800	-34.93	20250103	960	89.79	20241209	1.18	N	018500	500	233 억	744034	N	N	0	N	N
112	20250211	100323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1816	2	2	0.11	229022335	126220	13.17	1840	1840	1800	2355	1270	1814	1814.47	1.59	12276	1924	1868	1804	1748	1684	1897	1777	234	541	500	1160	1	1	46754933	849	4.64	0.80	03	0.27	391.00	2278.00	2800	20250103	-35.14	960	20241209	89.17	2800	-35.14	20250103	1655	9.73	20250123	2800	-35.14	20250103	960	89.17	20241209	1.18	N	018500	500	233 억	744034	N	N	0	N	N
113	20250211	090324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1839	25	2	1.38	22874862	12517	1.31	1840	1840	1817	2355	1270	1814	1827.50	1.59	895	1924	1868	1804	1748	1684	1897	1777	234	541	500	1160	1	1	46754933	860	4.70	0.81	03	0.03	391.00	2278.00	2800	20250103	-34.32	960	20241209	91.56	2800	-34.32	20250103	1655	11.12	20250123	2800	-34.32	20250103	960	91.56	20241209	1.18	N	018500	500	233 억	744034	N	N	0	N	N
114	20250210	160322	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1814	17	2	0.95	1728196817	948781	147.15	1765	1860	1740	2335	1258	1797	1821.51	1.21	171688	1887	1842	1805	1760	1723	1823	1741	234	538	500	1150	1	1	46754933	848	4.64	0.80	03	2.03	391.00	2278.00	2800	20250103	-35.21	960	20241209	88.96	2800	-35.21	20250103	1655	9.61	20250123	2800	-35.21	20250103	960	88.96	20241209	1.18	N	018500	500	233 억	566144	N	N	0	N	N
115	20250210	150322	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1821	24	2	1.34	1668446572	915913	142.06	1765	1860	1740	2335	1258	1797	1821.64	1.21	168610	1887	1842	1805	1760	1723	1823	1741	234	538	500	1150	1	1	46754933	851	4.66	0.80	03	1.96	391.00	2278.00	2800	20250103	-34.96	960	20241209	89.69	2800	-34.96	20250103	1655	10.03	20250123	2800	-34.96	20250103	960	89.69	20241209	1.18	N	018500	500	233 억	566144	N	N	0	N	N
116	20250210	140322	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1821	24	2	1.34	1507231872	827243	128.30	1765	1860	1740	2335	1258	1797	1822.02	1.21	120739	1887	1842	1805	1760	1723	1823	1741	234	538	500	1150	1	1	46754933	851	4.66	0.80	03	1.77	391.00	2278.00	2800	20250103	-34.96	960	20241209	89.69	2800	-34.96	20250103	1655	10.03	20250123	2800	-34.96	20250103	960	89.69	20241209	1.18	N	018500	500	233 억	566144	N	N	0	N	N
117	20250210	130322	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1815	18	2	1.00	1338462464	734553	113.93	1765	1860	1740	2335	1258	1797	1822.17	1.21	110740	1887	1842	1805	1760	1723	1823	1741	234	538	500	1150	1	1	46754933	849	4.64	0.80	03	1.57	391.00	2278.00	2800	20250103	-35.18	960	20241209	89.06	2800	-35.18	20250103	1655	9.67	20250123	2800	-35.18	20250103	960	89.06	20241209	1.18	N	018500	500	233 억	566144	N	N	0	N	N
118	20250210	120320	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1815	18	2	1.00	1291385973	708610	109.90	1765	1860	1740	2335	1258	1797	1822.45	1.21	110944	1887	1842	1805	1760	1723	1823	1741	234	538	500	1150	1	1	46754933	849	4.64	0.80	03	1.52	391.00	2278.00	2800	20250103	-35.18	960	20241209	89.06	2800	-35.18	20250103	1655	9.67	20250123	2800	-35.18	20250103	960	89.06	20241209	1.18	N	018500	500	233 억	566144	N	N	0	N	N
119	20250210	110320	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1816	19	2	1.06	1216494515	667264	103.49	1765	1860	1740	2335	1258	1797	1823.14	1.21	116539	1887	1842	1805	1760	1723	1823	1741	234	538	500	1150	1	1	46754933	849	4.64	0.80	03	1.43	391.00	2278.00	2800	20250103	-35.14	960	20241209	89.17	2800	-35.14	20250103	1655	9.73	20250123	2800	-35.14	20250103	960	89.17	20241209	1.18	N	018500	500	233 억	566144	N	N	0	N	N
120	20250210	100319	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1858	61	2	3.39	845960291	465594	72.21	1765	1860	1740	2335	1258	1797	1816.98	1.21	146734	1887	1842	1805	1760	1723	1823	1741	234	538	500	1150	1	1	46754933	869	4.75	0.82	03	1.00	391.00	2278.00	2800	20250103	-33.64	960	20241209	93.54	2800	-33.64	20250103	1655	12.27	20250123	2800	-33.64	20250103	960	93.54	20241209	1.18	N	018500	500	233 억	566144	N	N	0	N	N
121	20250210	090320	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1748	-49	5	-2.73	93721950	53403	8.28	1765	1776	1745	2335	1258	1797	1754.42	1.21	7195	1887	1842	1805	1760	1723	1823	1741	234	538	500	1150	1	1	46754933	817	4.47	0.77	03	0.11	391.00	2278.00	2800	20250103	-37.57	960	20241209	82.08	2800	-37.57	20250103	1655	5.62	20250123	2800	-37.57	20250103	960	82.08	20241209	1.18	N	018500	500	233 억	566144	N	N	0	N	N
122	20250207	160318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1797	-47	5	-2.55	1133583876	631917	90.01	1820	1850	1768	2395	1291	1844	1793.88	1.08	63863	1946	1895	1856	1805	1766	1875	1785	234	551	500	1180	1	1	46754933	840	4.60	0.79	03	1.35	391.00	2278.00	2800	20250103	-35.82	960	20241209	87.19	2800	-35.82	20250103	1655	8.58	20250123	2800	-35.82	20250103	960	87.19	20241209	1.16	N	018500	500	233 억	504068	N	N	0	N	N
123	20250207	150319	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1806	-38	5	-2.06	1069443841	596296	84.94	1820	1850	1768	2395	1291	1844	1793.48	1.08	56142	1946	1895	1856	1805	1766	1875	1785	234	551	500	1180	1	1	46754933	844	4.62	0.79	03	1.28	391.00	2278.00	2800	20250103	-35.50	960	20241209	88.12	2800	-35.50	20250103	1655	9.12	20250123	2800	-35.50	20250103	960	88.12	20241209	1.16	N	018500	500	233 억	504068	N	N	0	N	N
124	20250207	140317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1780	-64	5	-3.47	829395571	463713	66.05	1820	1843	1768	2395	1291	1844	1788.60	1.08	53805	1946	1895	1856	1805	1766	1875	1785	234	551	500	1180	1	1	46754933	832	4.55	0.78	03	0.99	391.00	2278.00	2800	20250103	-36.43	960	20241209	85.42	2800	-36.43	20250103	1655	7.55	20250123	2800	-36.43	20250103	960	85.42	20241209	1.16	N	018500	500	233 억	504068	N	N	0	N	N
125	20250207	130317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1800	-44	5	-2.39	757916141	423559	60.33	1820	1843	1768	2395	1291	1844	1789.40	1.08	50027	1946	1895	1856	1805	1766	1875	1785	234	551	500	1180	1	1	46754933	842	4.60	0.79	03	0.91	391.00	2278.00	2800	20250103	-35.71	960	20241209	87.50	2800	-35.71	20250103	1655	8.76	20250123	2800	-35.71	20250103	960	87.50	20241209	1.16	N	018500	500	233 억	504068	N	N	0	N	N
126	20250207	120317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1773	-71	5	-3.85	605272180	337608	48.09	1820	1843	1771	2395	1291	1844	1792.83	1.08	54459	1946	1895	1856	1805	1766	1875	1785	234	551	500	1180	1	1	46754933	829	4.53	0.78	03	0.72	391.00	2278.00	2800	20250103	-36.68	960	20241209	84.69	2800	-36.68	20250103	1655	7.13	20250123	2800	-36.68	20250103	960	84.69	20241209	1.16	N	018500	500	233 억	504068	N	N	0	N	N
127	20250207	110317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1783	-61	5	-3.31	476987959	265459	37.81	1820	1843	1778	2395	1291	1844	1796.84	1.08	59202	1946	1895	1856	1805	1766	1875	1785	234	551	500	1180	1	1	46754933	834	4.56	0.78	03	0.57	391.00	2278.00	2800	20250103	-36.32	960	20241209	85.73	2800	-36.32	20250103	1655	7.73	20250123	2800	-36.32	20250103	960	85.73	20241209	1.16	N	018500	500	233 억	504068	N	N	0	N	N
128	20250207	100317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1789	-55	5	-2.98	288463642	159726	22.75	1820	1843	1789	2395	1291	1844	1805.99	1.08	9423	1946	1895	1856	1805	1766	1875	1785	234	551	500	1180	1	1	46754933	836	4.58	0.79	03	0.34	391.00	2278.00	2800	20250103	-36.11	960	20241209	86.35	2800	-36.11	20250103	1655	8.10	20250123	2800	-36.11	20250103	960	86.35	20241209	1.16	N	018500	500	233 억	504068	N	N	0	N	N
129	20250207	090318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1835	-9	5	-0.49	10204522	5604	0.80	1820	1843	1818	2395	1291	1844	1820.94	1.08	-2852	1946	1895	1856	1805	1766	1875	1785	234	551	500	1180	1	1	46754933	858	4.69	0.81	03	0.01	391.00	2278.00	2800	20250103	-34.46	960	20241209	91.15	2800	-34.46	20250103	1655	10.88	20250123	2800	-34.46	20250103	960	91.15	20241209	1.16	N	018500	500	233 억	504068	N	N	0	N	N
130	20250206	160311	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1844	-11	5	-0.59	1279341703	691594	82.30	1871	1907	1817	2410	1299	1855	1849.85	0.99	44241	1999	1927	1883	1811	1767	1905	1789	234	555	500	1180	1	1	46754933	862	4.72	0.81	03	1.48	391.00	2278.00	2800	20250103	-34.14	960	20241209	92.08	2800	-34.14	20250103	1655	11.42	20250123	2800	-34.14	20250103	960	92.08	20241209	1.18	N	018500	500	233 억	461872	N	N	0	N	N
131	20250206	150312	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1833	-22	5	-1.19	1205925006	651559	77.54	1871	1907	1817	2410	1299	1855	1850.83	0.99	35149	1999	1927	1883	1811	1767	1905	1789	234	555	500	1180	1	1	46754933	857	4.69	0.80	03	1.39	391.00	2278.00	2800	20250103	-34.54	960	20241209	90.94	2800	-34.54	20250103	1655	10.76	20250123	2800	-34.54	20250103	960	90.94	20241209	1.18	N	018500	500	233 억	461872	N	N	0	N	N
132	20250206	140314	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1842	-13	5	-0.70	1112178278	600421	71.45	1871	1907	1817	2410	1299	1855	1852.33	0.99	50972	1999	1927	1883	1811	1767	1905	1789	234	555	500	1180	1	1	46754933	861	4.71	0.81	03	1.28	391.00	2278.00	2800	20250103	-34.21	960	20241209	91.88	2800	-34.21	20250103	1655	11.30	20250123	2800	-34.21	20250103	960	91.88	20241209	1.18	N	018500	500	233 억	461872	N	N	0	N	N
133	20250206	130311	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1856	1	2	0.05	1030512146	556300	66.20	1871	1907	1817	2410	1299	1855	1852.44	0.99	59424	1999	1927	1883	1811	1767	1905	1789	234	555	500	1180	1	1	46754933	868	4.75	0.81	03	1.19	391.00	2278.00	2800	20250103	-33.71	960	20241209	93.33	2800	-33.71	20250103	1655	12.15	20250123	2800	-33.71	20250103	960	93.33	20241209	1.18	N	018500	500	233 억	461872	N	N	0	N	N
134	20250206	120310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1840	-15	5	-0.81	926979749	500524	59.56	1871	1907	1817	2410	1299	1855	1852.02	0.99	41978	1999	1927	1883	1811	1767	1905	1789	234	555	500	1180	1	1	46754933	860	4.71	0.81	03	1.07	391.00	2278.00	2800	20250103	-34.29	960	20241209	91.67	2800	-34.29	20250103	1655	11.18	20250123	2800	-34.29	20250103	960	91.67	20241209	1.18	N	018500	500	233 억	461872	N	N	0	N	N
135	20250206	110305	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1832	-23	5	-1.24	670300108	359943	42.83	1871	1907	1831	2410	1299	1855	1862.24	0.99	25302	1999	1927	1883	1811	1767	1905	1789	234	555	500	1180	1	1	46754933	857	4.69	0.80	03	0.77	391.00	2278.00	2800	20250103	-34.57	960	20241209	90.83	2800	-34.57	20250103	1655	10.69	20250123	2800	-34.57	20250103	960	90.83	20241209	1.18	N	018500	500	233 억	461872	N	N	0	N	N
136	20250206	100312	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1846	-9	5	-0.49	408226899	217983	25.94	1871	1907	1846	2410	1299	1855	1872.75	0.99	26319	1999	1927	1883	1811	1767	1905	1789	234	555	500	1180	1	1	46754933	863	4.72	0.81	03	0.47	391.00	2278.00	2800	20250103	-34.07	960	20241209	92.29	2800	-34.07	20250103	1655	11.54	20250123	2800	-34.07	20250103	960	92.29	20241209	1.18	N	018500	500	233 억	461872	N	N	0	N	N
137	20250206	090312	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1870	15	2	0.81	12493294	6690	0.80	1871	1872	1857	2410	1299	1855	1867.46	0.99	-1145	1999	1927	1883	1811	1767	1905	1789	234	555	500	1180	1	1	46754933	874	4.78	0.82	03	0.01	391.00	2278.00	2800	20250103	-33.21	960	20241209	94.79	2800	-33.21	20250103	1655	12.99	20250123	2800	-33.21	20250103	960	94.79	20241209	1.18	N	018500	500	233 억	461872	N	N	0	N	N
138	20250205	160308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1855	-105	5	-5.36	1563636824	833521	68.53	1955	1955	1839	2545	1372	1960	1875.94	1.47	-222176	2041	2000	1928	1887	1815	2021	1908	234	585	500	1250	1	1	46754933	867	4.74	0.81	03	1.78	391.00	2278.00	2800	20250103	-33.75	960	20241209	93.23	2800	-33.75	20250103	1655	12.08	20250123	2800	-33.75	20250103	960	93.23	20241209	1.17	N	018500	500	233 억	688586	N	N	0	N	N
139	20250205	150309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1860	-100	5	-5.10	1493196877	795512	65.41	1955	1955	1839	2545	1372	1960	1877.03	1.47	-216328	2041	2000	1928	1887	1815	2021	1908	234	585	500	1250	1	1	46754933	870	4.76	0.82	03	1.70	391.00	2278.00	2800	20250103	-33.57	960	20241209	93.75	2800	-33.57	20250103	1655	12.39	20250123	2800	-33.57	20250103	960	93.75	20241209	1.17	N	018500	500	233 억	688586	N	N	0	N	N
140	20250205	140309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1848	-112	5	-5.71	1358745651	722725	59.42	1955	1955	1840	2545	1372	1960	1880.03	1.47	-198691	2041	2000	1928	1887	1815	2021	1908	234	585	500	1250	1	1	46754933	864	4.73	0.81	03	1.55	391.00	2278.00	2800	20250103	-34.00	960	20241209	92.50	2800	-34.00	20250103	1655	11.66	20250123	2800	-34.00	20250103	960	92.50	20241209	1.17	N	018500	500	233 억	688586	N	N	0	N	N
141	20250205	130310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1847	-113	5	-5.77	1265122957	671929	55.25	1955	1955	1840	2545	1372	1960	1882.82	1.47	-196962	2041	2000	1928	1887	1815	2021	1908	234	585	500	1250	1	1	46754933	864	4.72	0.81	03	1.44	391.00	2278.00	2800	20250103	-34.04	960	20241209	92.40	2800	-34.04	20250103	1655	11.60	20250123	2800	-34.04	20250103	960	92.40	20241209	1.17	N	018500	500	233 억	688586	N	N	0	N	N
142	20250205	120310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1860	-100	5	-5.10	1019231836	539044	44.32	1955	1955	1859	2545	1372	1960	1890.81	1.47	-154754	2041	2000	1928	1887	1815	2021	1908	234	585	500	1250	1	1	46754933	870	4.76	0.82	03	1.15	391.00	2278.00	2800	20250103	-33.57	960	20241209	93.75	2800	-33.57	20250103	1655	12.39	20250123	2800	-33.57	20250103	960	93.75	20241209	1.17	N	018500	500	233 억	688586	N	N	0	N	N
143	20250205	110309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1880	-80	5	-4.08	766361334	403706	33.19	1955	1955	1868	2545	1372	1960	1898.32	1.47	-109139	2041	2000	1928	1887	1815	2021	1908	234	585	500	1250	1	1	46754933	879	4.81	0.83	03	0.86	391.00	2278.00	2800	20250103	-32.86	960	20241209	95.83	2800	-32.86	20250103	1655	13.60	20250123	2800	-32.86	20250103	960	95.83	20241209	1.17	N	018500	500	233 억	688586	N	N	0	N	N
144	20250205	100310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1889	-71	5	-3.62	561797177	294692	24.23	1955	1955	1876	2545	1372	1960	1906.39	1.47	-88788	2041	2000	1928	1887	1815	2021	1908	234	585	500	1250	1	1	46754933	883	4.83	0.83	03	0.63	391.00	2278.00	2800	20250103	-32.54	960	20241209	96.77	2800	-32.54	20250103	1655	14.14	20250123	2800	-32.54	20250103	960	96.77	20241209	1.17	N	018500	500	233 억	688586	N	N	0	N	N
145	20250205	090314	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1948	-12	5	-0.61	46576253	23953	1.97	1955	1955	1927	2545	1372	1960	1944.49	1.47	7716	2041	2000	1928	1887	1815	2021	1908	234	585	500	1250	1	1	46754933	911	4.98	0.86	03	0.05	391.00	2278.00	2800	20250103	-30.43	960	20241209	102.92	2800	-30.43	20250103	1655	17.70	20250123	2800	-30.43	20250103	960	102.92	20241209	1.17	N	018500	500	233 억	688586	N	N	0	N	N
146	20250204	160306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1960	48	2	2.51	2303375644	1206378	47.91	1880	1969	1856	2485	1339	1912	1909.17	1.56	-43353	2113	2012	1876	1775	1639	2063	1826	234	573	500	1220	1	1	46754933	916	5.01	0.86	03	2.58	391.00	2278.00	2800	20250103	-30.00	960	20241209	104.17	2800	-30.00	20250103	1655	18.43	20250123	2800	-30.00	20250103	960	104.17	20241209	1.17	N	018500	500	233 억	727742	N	N	0	N	N
147	20250204	150306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1955	43	2	2.25	2173706267	1140113	45.28	1880	1969	1856	2485	1339	1912	1906.57	1.56	-64054	2113	2012	1876	1775	1639	2063	1826	234	573	500	1220	1	1	46754933	914	5.00	0.86	03	2.44	391.00	2278.00	2800	20250103	-30.18	960	20241209	103.65	2800	-30.18	20250103	1655	18.13	20250123	2800	-30.18	20250103	960	103.65	20241209	1.17	N	018500	500	233 억	727742	N	N	0	N	N
148	20250204	140306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1954	42	2	2.20	1801413659	949352	37.70	1880	1956	1856	2485	1339	1912	1897.52	1.56	-84388	2113	2012	1876	1775	1639	2063	1826	234	573	500	1220	1	1	46754933	914	5.00	0.86	03	2.03	391.00	2278.00	2800	20250103	-30.21	960	20241209	103.54	2800	-30.21	20250103	1655	18.07	20250123	2800	-30.21	20250103	960	103.54	20241209	1.17	N	018500	500	233 억	727742	N	N	0	N	N
149	20250204	130307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1920	8	2	0.42	1514589240	801174	31.82	1880	1928	1856	2485	1339	1912	1890.46	1.56	-100850	2113	2012	1876	1775	1639	2063	1826	234	573	500	1220	1	1	46754933	898	4.91	0.84	03	1.71	391.00	2278.00	2800	20250103	-31.43	960	20241209	100.00	2800	-31.43	20250103	1655	16.01	20250123	2800	-31.43	20250103	960	100.00	20241209	1.17	N	018500	500	233 억	727742	N	N	0	N	N
150	20250204	120310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1919	7	2	0.37	1370277527	725711	28.82	1880	1928	1856	2485	1339	1912	1888.19	1.56	-109229	2113	2012	1876	1775	1639	2063	1826	234	573	500	1220	1	1	46754933	897	4.91	0.84	03	1.55	391.00	2278.00	2800	20250103	-31.46	960	20241209	99.90	2800	-31.46	20250103	1655	15.95	20250123	2800	-31.46	20250103	960	99.90	20241209	1.17	N	018500	500	233 억	727742	N	N	0	N	N
151	20250204	110304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1900	-12	5	-0.63	1172519670	622348	24.72	1880	1918	1856	2485	1339	1912	1884.03	1.56	-106131	2113	2012	1876	1775	1639	2063	1826	234	573	500	1220	1	1	46754933	888	4.86	0.83	03	1.33	391.00	2278.00	2800	20250103	-32.14	960	20241209	97.92	2800	-32.14	20250103	1655	14.80	20250123	2800	-32.14	20250103	960	97.92	20241209	1.17	N	018500	500	233 억	727742	N	N	0	N	N
152	20250204	100306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1903	-9	5	-0.47	939492158	499462	19.84	1880	1918	1856	2485	1339	1912	1881.01	1.56	-86472	2113	2012	1876	1775	1639	2063	1826	234	573	500	1220	1	1	46754933	890	4.87	0.84	03	1.07	391.00	2278.00	2800	20250103	-32.04	960	20241209	98.23	2800	-32.04	20250103	1655	14.98	20250123	2800	-32.04	20250103	960	98.23	20241209	1.17	N	018500	500	233 억	727742	N	N	0	N	N
153	20250204	090306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1887	-25	5	-1.31	184696976	98115	3.90	1880	1918	1863	2485	1339	1912	1882.45	1.56	13545	2113	2012	1876	1775	1639	2063	1826	234	573	500	1220	1	1	46754933	882	4.83	0.83	03	0.21	391.00	2278.00	2800	20250103	-32.61	960	20241209	96.56	2800	-32.61	20250103	1655	14.02	20250123	2800	-32.61	20250103	960	96.56	20241209	1.17	N	018500	500	233 억	727742	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History