KissMeData/041650/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	160515	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-70	5	-2.34	239950240	82342	231.88	2980	2980	2880	3885	2095	2990	2914.07	1.60	-12738	3046	3017	2981	2952	2916	3032	2967	107	895	500	2210	5	1	21471450	627	4.46	0.29	12	0.38	655.00	10014.00	4690	20240401	-37.74	2665	20241210	9.57	3050	-4.26	20250120	2850	2.46	20250102	4690	-37.74	20240401	2665	9.57	20241210	1.47	N	041650	500	107 억	342604	N	N	0	N	N
3	20250228	150518	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-90	5	-3.01	219400735	75246	211.89	2980	2980	2880	3885	2095	2990	2915.78	1.60	-12064	3046	3017	2981	2952	2916	3032	2967	107	895	500	2210	5	1	21471450	623	4.43	0.29	12	0.35	655.00	10014.00	4690	20240401	-38.17	2665	20241210	8.82	3050	-4.92	20250120	2850	1.75	20250102	4690	-38.17	20240401	2665	8.82	20241210	1.47	N	041650	500	107 억	342604	N	N	0	N	N
4	20250228	140519	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	-85	5	-2.84	208819850	71597	201.62	2980	2980	2880	3885	2095	2990	2916.60	1.60	-10910	3046	3017	2981	2952	2916	3032	2967	107	895	500	2210	5	1	21471450	624	4.44	0.29	12	0.33	655.00	10014.00	4690	20240401	-38.06	2665	20241210	9.01	3050	-4.75	20250120	2850	1.93	20250102	4690	-38.06	20240401	2665	9.01	20241210	1.47	N	041650	500	107 억	342604	N	N	0	N	N
5	20250228	130517	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-100	5	-3.34	202746055	69496	195.70	2980	2980	2880	3885	2095	2990	2917.38	1.60	-10372	3046	3017	2981	2952	2916	3032	2967	107	895	500	2210	5	1	21471450	621	4.41	0.29	12	0.32	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.47	N	041650	500	107 억	342604	N	N	0	N	N
6	20250228	120514	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	-65	5	-2.17	173294215	59319	167.04	2980	2980	2900	3885	2095	2990	2921.39	1.60	-5368	3046	3017	2981	2952	2916	3032	2967	107	895	500	2210	5	1	21471450	628	4.47	0.29	12	0.28	655.00	10014.00	4690	20240401	-37.63	2665	20241210	9.76	3050	-4.10	20250120	2850	2.63	20250102	4690	-37.63	20240401	2665	9.76	20241210	1.47	N	041650	500	107 억	342604	N	N	0	N	N
7	20250228	110514	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-70	5	-2.34	67287740	23002	64.77	2980	2980	2915	3885	2095	2990	2925.30	1.60	-1726	3046	3017	2981	2952	2916	3032	2967	107	895	500	2210	5	1	21471450	627	4.46	0.29	12	0.11	655.00	10014.00	4690	20240401	-37.74	2665	20241210	9.57	3050	-4.26	20250120	2850	2.46	20250102	4690	-37.74	20240401	2665	9.57	20241210	1.47	N	041650	500	107 억	342604	N	N	0	N	N
8	20250228	100514	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-70	5	-2.34	37863340	12927	36.40	2980	2980	2915	3885	2095	2990	2929.01	1.60	330	3046	3017	2981	2952	2916	3032	2967	107	895	500	2210	5	1	21471450	627	4.46	0.29	12	0.06	655.00	10014.00	4690	20240401	-37.74	2665	20241210	9.57	3050	-4.26	20250120	2850	2.46	20250102	4690	-37.74	20240401	2665	9.57	20241210	1.47	N	041650	500	107 억	342604	N	N	0	N	N
9	20250228	090516	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-75	5	-2.51	5408490	1836	5.17	2980	2980	2915	3885	2095	2990	2945.80	1.60	-415	3046	3017	2981	2952	2916	3032	2967	107	895	500	2210	5	1	21471450	626	4.45	0.29	12	0.01	655.00	10014.00	4690	20240401	-37.85	2665	20241210	9.38	3050	-4.43	20250120	2850	2.28	20250102	4690	-37.85	20240401	2665	9.38	20241210	1.47	N	041650	500	107 억	342604	N	N	0	N	N
10	20250227	160512	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	25	2	0.84	105206920	35373	99.45	2950	3010	2945	3850	2080	2965	2974.21	1.62	-6223	3008	2986	2943	2921	2878	2997	2932	107	885	500	2190	5	1	21471450	642	4.56	0.30	12	0.16	655.00	10014.00	4690	20240401	-36.25	2665	20241210	12.20	3050	-1.97	20250120	2850	4.91	20250102	4690	-36.25	20240401	2665	12.20	20241210	1.42	N	041650	500	107 억	348542	N	N	13	N	N
11	20250227	150510	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	-10	5	-0.34	100461275	33784	94.99	2950	3010	2945	3850	2080	2965	2973.63	1.62	-6027	3008	2986	2943	2921	2878	2997	2932	107	885	500	2190	5	1	21471450	634	4.51	0.30	12	0.16	655.00	10014.00	4690	20240401	-36.99	2665	20241210	10.88	3050	-3.11	20250120	2850	3.68	20250102	4690	-36.99	20240401	2665	10.88	20241210	1.42	N	041650	500	107 억	348542	N	N	13	N	N
12	20250227	140512	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	-15	5	-0.51	99915475	33599	94.47	2950	3010	2945	3850	2080	2965	2973.76	1.62	-6046	3008	2986	2943	2921	2878	2997	2932	107	885	500	2190	5	1	21471450	633	4.50	0.29	12	0.16	655.00	10014.00	4690	20240401	-37.10	2665	20241210	10.69	3050	-3.28	20250120	2850	3.51	20250102	4690	-37.10	20240401	2665	10.69	20241210	1.42	N	041650	500	107 억	348542	N	N	13	N	N
13	20250227	130510	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	-10	5	-0.34	87272985	29316	82.42	2950	3010	2945	3850	2080	2965	2976.97	1.62	-6821	3008	2986	2943	2921	2878	2997	2932	107	885	500	2190	5	1	21471450	634	4.51	0.30	12	0.14	655.00	10014.00	4690	20240401	-36.99	2665	20241210	10.88	3050	-3.11	20250120	2850	3.68	20250102	4690	-36.99	20240401	2665	10.88	20241210	1.42	N	041650	500	107 억	348542	N	N	13	N	N
14	20250227	120509	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	5	2	0.17	81624485	27405	77.05	2950	3010	2945	3850	2080	2965	2978.45	1.62	-6901	3008	2986	2943	2921	2878	2997	2932	107	885	500	2190	5	1	21471450	638	4.53	0.30	12	0.13	655.00	10014.00	4690	20240401	-36.67	2665	20241210	11.44	3050	-2.62	20250120	2850	4.21	20250102	4690	-36.67	20240401	2665	11.44	20241210	1.42	N	041650	500	107 억	348542	N	N	13	N	N
15	20250227	110514	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	0	3	0.00	70612480	23680	66.58	2950	3010	2950	3850	2080	2965	2981.95	1.62	-7096	3008	2986	2943	2921	2878	2997	2932	107	885	500	2190	5	1	21471450	637	4.53	0.30	12	0.11	655.00	10014.00	4690	20240401	-36.78	2665	20241210	11.26	3050	-2.79	20250120	2850	4.04	20250102	4690	-36.78	20240401	2665	11.26	20241210	1.42	N	041650	500	107 억	348542	N	N	13	N	N
16	20250227	100527	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	30	2	1.01	42700720	14299	40.20	2950	3010	2950	3850	2080	2965	2986.27	1.62	-1379	3008	2986	2943	2921	2878	2997	2932	107	885	500	2190	5	1	21471450	643	4.57	0.30	12	0.07	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	3050	-1.80	20250120	2850	5.09	20250102	4690	-36.14	20240401	2665	12.38	20241210	1.42	N	041650	500	107 억	348542	N	N	13	N	N
17	20250227	090526	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	-10	5	-0.34	1721695	583	1.64	2950	2955	2950	3850	2080	2965	2953.16	1.62	138	3008	2986	2943	2921	2878	2997	2932	107	885	500	2190	5	1	21471450	634	4.51	0.30	12	0.00	655.00	10014.00	4690	20240401	-36.99	2665	20241210	10.88	3050	-3.11	20250120	2850	3.68	20250102	4690	-36.99	20240401	2665	10.88	20241210	1.42	N	041650	500	107 억	348542	N	N	13	N	N
18	20250226	160510	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	25	2	0.85	104773685	35562	104.95	2950	2965	2900	3820	2060	2940	2946.20	1.60	5911	2980	2960	2940	2920	2900	2960	2920	107	880	500	2170	5	1	21471450	637	4.53	0.30	12	0.17	655.00	10014.00	4690	20240401	-36.78	2665	20241210	11.26	3050	-2.79	20250120	2850	4.04	20250102	4690	-36.78	20240401	2665	11.26	20241210	1.43	N	041650	500	107 억	342631	N	N	13	N	N
19	20250226	150513	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	10	2	0.34	101799015	34556	101.98	2950	2965	2900	3820	2060	2940	2945.91	1.60	5947	2980	2960	2940	2920	2900	2960	2920	107	880	500	2170	5	1	21471450	633	4.50	0.29	12	0.16	655.00	10014.00	4690	20240401	-37.10	2665	20241210	10.69	3050	-3.28	20250120	2850	3.51	20250102	4690	-37.10	20240401	2665	10.69	20241210	1.43	N	041650	500	107 억	342631	N	N	6	N	N
20	20250226	140512	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	10	2	0.34	86216320	29265	86.37	2950	2965	2900	3820	2060	2940	2946.06	1.60	5335	2980	2960	2940	2920	2900	2960	2920	107	880	500	2170	5	1	21471450	633	4.50	0.29	12	0.14	655.00	10014.00	4690	20240401	-37.10	2665	20241210	10.69	3050	-3.28	20250120	2850	3.51	20250102	4690	-37.10	20240401	2665	10.69	20241210	1.43	N	041650	500	107 억	342631	N	N	6	N	N
21	20250226	130510	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2945	5	2	0.17	82619415	28044	82.76	2950	2965	2900	3820	2060	2940	2946.06	1.60	5224	2980	2960	2940	2920	2900	2960	2920	107	880	500	2170	5	1	21471450	632	4.50	0.29	12	0.13	655.00	10014.00	4690	20240401	-37.21	2665	20241210	10.51	3050	-3.44	20250120	2850	3.33	20250102	4690	-37.21	20240401	2665	10.51	20241210	1.43	N	041650	500	107 억	342631	N	N	6	N	N
22	20250226	120511	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2945	5	2	0.17	80748340	27409	80.89	2950	2965	2900	3820	2060	2940	2946.05	1.60	5098	2980	2960	2940	2920	2900	2960	2920	107	880	500	2170	5	1	21471450	632	4.50	0.29	12	0.13	655.00	10014.00	4690	20240401	-37.21	2665	20241210	10.51	3050	-3.44	20250120	2850	3.33	20250102	4690	-37.21	20240401	2665	10.51	20241210	1.43	N	041650	500	107 억	342631	N	N	6	N	N
23	20250226	110510	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	10	2	0.34	77008075	26139	77.14	2950	2960	2900	3820	2060	2940	2946.10	1.60	4955	2980	2960	2940	2920	2900	2960	2920	107	880	500	2170	5	1	21471450	633	4.50	0.29	12	0.12	655.00	10014.00	4690	20240401	-37.10	2665	20241210	10.69	3050	-3.28	20250120	2850	3.51	20250102	4690	-37.10	20240401	2665	10.69	20241210	1.43	N	041650	500	107 억	342631	N	N	6	N	N
24	20250226	100510	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	10	2	0.34	38815205	13207	38.98	2950	2960	2900	3820	2060	2940	2938.99	1.60	2437	2980	2960	2940	2920	2900	2960	2920	107	880	500	2170	5	1	21471450	633	4.50	0.29	12	0.06	655.00	10014.00	4690	20240401	-37.10	2665	20241210	10.69	3050	-3.28	20250120	2850	3.51	20250102	4690	-37.10	20240401	2665	10.69	20241210	1.43	N	041650	500	107 억	342631	N	N	6	N	N
25	20250226	090514	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	-10	5	-0.34	4306535	1465	4.32	2950	2950	2930	3820	2060	2940	2939.61	1.60	-852	2980	2960	2940	2920	2900	2960	2920	107	880	500	2170	5	1	21471450	629	4.47	0.29	12	0.01	655.00	10014.00	4690	20240401	-37.53	2665	20241210	9.94	3050	-3.93	20250120	2850	2.81	20250102	4690	-37.53	20240401	2665	9.94	20241210	1.43	N	041650	500	107 억	342631	N	N	6	N	N
26	20250225	160507	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	-40	5	-1.34	99795570	33885	225.49	2940	2960	2920	3870	2090	2980	2945.13	1.60	-2160	3013	2996	2963	2946	2913	3005	2955	107	890	500	2200	5	1	21471450	631	4.49	0.29	12	0.16	655.00	10014.00	4690	20240401	-37.31	2665	20241210	10.32	3050	-3.61	20250120	2850	3.16	20250102	4690	-37.31	20240401	2665	10.32	20241210	1.39	N	041650	500	107 억	344414	N	N	6	N	N
27	20250225	150509	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	-40	5	-1.34	95300125	32356	215.32	2940	2960	2920	3870	2090	2980	2945.36	1.60	-830	3013	2996	2963	2946	2913	3005	2955	107	890	500	2200	5	1	21471450	631	4.49	0.29	12	0.15	655.00	10014.00	4690	20240401	-37.31	2665	20241210	10.32	3050	-3.61	20250120	2850	3.16	20250102	4690	-37.31	20240401	2665	10.32	20241210	1.39	N	041650	500	107 억	344414	N	N	3	N	N
28	20250225	140507	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2940	-40	5	-1.34	92129315	31277	208.14	2940	2960	2920	3870	2090	2980	2945.59	1.60	-741	3013	2996	2963	2946	2913	3005	2955	107	890	500	2200	5	1	21471450	631	4.49	0.29	12	0.15	655.00	10014.00	4690	20240401	-37.31	2665	20241210	10.32	3050	-3.61	20250120	2850	3.16	20250102	4690	-37.31	20240401	2665	10.32	20241210	1.39	N	041650	500	107 억	344414	N	N	3	N	N
29	20250225	130509	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-20	5	-0.67	58293305	19778	131.62	2940	2960	2920	3870	2090	2980	2947.38	1.60	-1537	3013	2996	2963	2946	2913	3005	2955	107	890	500	2200	5	1	21471450	636	4.52	0.30	12	0.09	655.00	10014.00	4690	20240401	-36.89	2665	20241210	11.07	3050	-2.95	20250120	2850	3.86	20250102	4690	-36.89	20240401	2665	11.07	20241210	1.39	N	041650	500	107 억	344414	N	N	3	N	N
30	20250225	120506	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-20	5	-0.67	51658875	17527	116.64	2940	2960	2920	3870	2090	2980	2947.39	1.60	-1537	3013	2996	2963	2946	2913	3005	2955	107	890	500	2200	5	1	21471450	636	4.52	0.30	12	0.08	655.00	10014.00	4690	20240401	-36.89	2665	20241210	11.07	3050	-2.95	20250120	2850	3.86	20250102	4690	-36.89	20240401	2665	11.07	20241210	1.39	N	041650	500	107 억	344414	N	N	3	N	N
31	20250225	110507	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-20	5	-0.67	43775250	14858	98.88	2940	2960	2920	3870	2090	2980	2946.24	1.60	-1537	3013	2996	2963	2946	2913	3005	2955	107	890	500	2200	5	1	21471450	636	4.52	0.30	12	0.07	655.00	10014.00	4690	20240401	-36.89	2665	20241210	11.07	3050	-2.95	20250120	2850	3.86	20250102	4690	-36.89	20240401	2665	11.07	20241210	1.39	N	041650	500	107 억	344414	N	N	3	N	N
32	20250225	100506	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	-25	5	-0.84	28872380	9814	65.31	2940	2960	2920	3870	2090	2980	2941.96	1.60	-1071	3013	2996	2963	2946	2913	3005	2955	107	890	500	2200	5	1	21471450	634	4.51	0.30	12	0.05	655.00	10014.00	4690	20240401	-36.99	2665	20241210	10.88	3050	-3.11	20250120	2850	3.68	20250102	4690	-36.99	20240401	2665	10.88	20241210	1.39	N	041650	500	107 억	344414	N	N	3	N	N
33	20250225	090510	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2945	-35	5	-1.17	9571480	3252	21.64	2940	2945	2940	3870	2090	2980	2943.26	1.60	0	3013	2996	2963	2946	2913	3005	2955	107	890	500	2200	5	1	21471450	632	4.50	0.29	12	0.02	655.00	10014.00	4690	20240401	-37.21	2665	20241210	10.51	3050	-3.44	20250120	2850	3.33	20250102	4690	-37.21	20240401	2665	10.51	20241210	1.39	N	041650	500	107 억	344414	N	N	3	N	N
34	20250224	160504	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	5	2	0.17	44367425	15027	52.48	2975	2980	2930	3865	2085	2975	2952.51	1.60	164	3015	2995	2955	2935	2895	3005	2945	107	890	500	2200	5	1	21471450	640	4.55	0.30	12	0.07	655.00	10014.00	4690	20240401	-36.46	2665	20241210	11.82	3050	-2.30	20250120	2850	4.56	20250102	4690	-36.46	20240401	2665	11.82	20241210	1.50	N	041650	500	107 억	344113	N	N	3	N	N
35	20250224	150504	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-15	5	-0.50	38963685	13212	46.14	2975	2975	2930	3865	2085	2975	2949.11	1.60	352	3015	2995	2955	2935	2895	3005	2945	107	890	500	2200	5	1	21471450	636	4.52	0.30	12	0.06	655.00	10014.00	4690	20240401	-36.89	2665	20241210	11.07	3050	-2.95	20250120	2850	3.86	20250102	4690	-36.89	20240401	2665	11.07	20241210	1.50	N	041650	500	107 억	344113	N	N	11	N	N
36	20250224	140503	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	-25	5	-0.84	30241855	10259	35.83	2975	2975	2930	3865	2085	2975	2947.84	1.60	-104	3015	2995	2955	2935	2895	3005	2945	107	890	500	2200	5	1	21471450	633	4.50	0.29	12	0.05	655.00	10014.00	4690	20240401	-37.10	2665	20241210	10.69	3050	-3.28	20250120	2850	3.51	20250102	4690	-37.10	20240401	2665	10.69	20241210	1.50	N	041650	500	107 억	344113	N	N	11	N	N
37	20250224	130504	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2960	-15	5	-0.50	24483410	8307	29.01	2975	2975	2930	3865	2085	2975	2947.32	1.60	-104	3015	2995	2955	2935	2895	3005	2945	107	890	500	2200	5	1	21471450	636	4.52	0.30	12	0.04	655.00	10014.00	4690	20240401	-36.89	2665	20241210	11.07	3050	-2.95	20250120	2850	3.86	20250102	4690	-36.89	20240401	2665	11.07	20241210	1.50	N	041650	500	107 억	344113	N	N	11	N	N
38	20250224	120503	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	-25	5	-0.84	20443435	6938	24.23	2975	2975	2930	3865	2085	2975	2946.59	1.60	96	3015	2995	2955	2935	2895	3005	2945	107	890	500	2200	5	1	21471450	633	4.50	0.29	12	0.03	655.00	10014.00	4690	20240401	-37.10	2665	20241210	10.69	3050	-3.28	20250120	2850	3.51	20250102	4690	-37.10	20240401	2665	10.69	20241210	1.50	N	041650	500	107 억	344113	N	N	11	N	N
39	20250224	110501	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	-40	5	-1.34	19582880	6646	23.21	2975	2975	2930	3865	2085	2975	2946.57	1.60	89	3015	2995	2955	2935	2895	3005	2945	107	890	500	2200	5	1	21471450	630	4.48	0.29	12	0.03	655.00	10014.00	4690	20240401	-37.42	2665	20241210	10.13	3050	-3.77	20250120	2850	2.98	20250102	4690	-37.42	20240401	2665	10.13	20241210	1.50	N	041650	500	107 억	344113	N	N	11	N	N
40	20250224	100501	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	-45	5	-1.51	15036615	5098	17.80	2975	2975	2930	3865	2085	2975	2949.51	1.60	-756	3015	2995	2955	2935	2895	3005	2945	107	890	500	2200	5	1	21471450	629	4.47	0.29	12	0.02	655.00	10014.00	4690	20240401	-37.53	2665	20241210	9.94	3050	-3.93	20250120	2850	2.81	20250102	4690	-37.53	20240401	2665	9.94	20241210	1.50	N	041650	500	107 억	344113	N	N	11	N	N
41	20250224	090505	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	-25	5	-0.84	4037705	1363	4.76	2975	2975	2950	3865	2085	2975	2962.37	1.60	-113	3015	2995	2955	2935	2895	3005	2945	107	890	500	2200	5	1	21471450	633	4.50	0.29	12	0.01	655.00	10014.00	4690	20240401	-37.10	2665	20241210	10.69	3050	-3.28	20250120	2850	3.51	20250102	4690	-37.10	20240401	2665	10.69	20241210	1.50	N	041650	500	107 억	344113	N	N	11	N	N
42	20250221	160501	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2975	55	2	1.88	84398305	28599	63.33	2915	2975	2915	3795	2045	2920	2951.10	1.64	-8498	2936	2927	2911	2902	2886	2932	2907	107	875	500	2160	5	1	21471450	639	4.54	0.30	12	0.13	655.00	10014.00	4690	20240401	-36.57	2665	20241210	11.63	3050	-2.46	20250120	2850	4.39	20250102	4690	-36.57	20240401	2665	11.63	20241210	1.48	N	041650	500	107 억	352551	N	N	11	N	N
43	20250221	150503	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	50	2	1.71	75903540	25740	56.99	2915	2975	2915	3795	2045	2920	2948.88	1.64	-8355	2936	2927	2911	2902	2886	2932	2907	107	875	500	2160	5	1	21471450	638	4.53	0.30	12	0.12	655.00	10014.00	4690	20240401	-36.67	2665	20241210	11.44	3050	-2.62	20250120	2850	4.21	20250102	4690	-36.67	20240401	2665	11.44	20241210	1.48	N	041650	500	107 억	352551	N	N	24	N	N
44	20250221	140503	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	35	2	1.20	65375305	22174	49.10	2915	2975	2915	3795	2045	2920	2948.31	1.64	-8336	2936	2927	2911	2902	2886	2932	2907	107	875	500	2160	5	1	21471450	634	4.51	0.30	12	0.10	655.00	10014.00	4690	20240401	-36.99	2665	20241210	10.88	3050	-3.11	20250120	2850	3.68	20250102	4690	-36.99	20240401	2665	10.88	20241210	1.48	N	041650	500	107 억	352551	N	N	24	N	N
45	20250221	130502	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2945	25	2	0.86	64330775	21820	48.31	2915	2975	2915	3795	2045	2920	2948.27	1.64	-8350	2936	2927	2911	2902	2886	2932	2907	107	875	500	2160	5	1	21471450	632	4.50	0.29	12	0.10	655.00	10014.00	4690	20240401	-37.21	2665	20241210	10.51	3050	-3.44	20250120	2850	3.33	20250102	4690	-37.21	20240401	2665	10.51	20241210	1.48	N	041650	500	107 억	352551	N	N	24	N	N
46	20250221	120502	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	35	2	1.20	54979020	18658	41.31	2915	2975	2915	3795	2045	2920	2946.70	1.64	-6509	2936	2927	2911	2902	2886	2932	2907	107	875	500	2160	5	1	21471450	634	4.51	0.30	12	0.09	655.00	10014.00	4690	20240401	-36.99	2665	20241210	10.88	3050	-3.11	20250120	2850	3.68	20250102	4690	-36.99	20240401	2665	10.88	20241210	1.48	N	041650	500	107 억	352551	N	N	24	N	N
47	20250221	110500	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	45	2	1.54	44953665	15271	33.81	2915	2975	2915	3795	2045	2920	2943.76	1.64	-5885	2936	2927	2911	2902	2886	2932	2907	107	875	500	2160	5	1	21471450	637	4.53	0.30	12	0.07	655.00	10014.00	4690	20240401	-36.78	2665	20241210	11.26	3050	-2.79	20250120	2850	4.04	20250102	4690	-36.78	20240401	2665	11.26	20241210	1.48	N	041650	500	107 억	352551	N	N	24	N	N
48	20250221	100501	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2950	30	2	1.03	32044360	10905	24.15	2915	2950	2915	3795	2045	2920	2938.54	1.64	-4891	2936	2927	2911	2902	2886	2932	2907	107	875	500	2160	5	1	21471450	633	4.50	0.29	12	0.05	655.00	10014.00	4690	20240401	-37.10	2665	20241210	10.69	3050	-3.28	20250120	2850	3.51	20250102	4690	-37.10	20240401	2665	10.69	20241210	1.48	N	041650	500	107 억	352551	N	N	24	N	N
49	20250221	090502	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	10	2	0.34	1845495	631	1.40	2915	2930	2915	3795	2045	2920	2924.87	1.64	-528	2936	2927	2911	2902	2886	2932	2907	107	875	500	2160	5	1	21471450	629	4.47	0.29	12	0.00	655.00	10014.00	4690	20240401	-37.53	2665	20241210	9.94	3050	-3.93	20250120	2850	2.81	20250102	4690	-37.53	20240401	2665	9.94	20241210	1.48	N	041650	500	107 억	352551	N	N	24	N	N
50	20250220	160459	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	15	2	0.52	131307300	45124	179.73	2910	2920	2895	3775	2035	2905	2909.92	1.63	3167	2928	2916	2898	2886	2868	2907	2877	107	870	500	2140	5	1	21471450	627	4.46	0.29	12	0.21	655.00	10014.00	4690	20240401	-37.74	2665	20241210	9.57	3050	-4.26	20250120	2850	2.46	20250102	4690	-37.74	20240401	2665	9.57	20241210	1.55	N	041650	500	107 억	349384	N	N	24	N	N
51	20250220	150500	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	5	2	0.17	128088965	44020	175.33	2910	2920	2895	3775	2035	2905	2909.79	1.63	3567	2928	2916	2898	2886	2868	2907	2877	107	870	500	2140	5	1	21471450	625	4.44	0.29	12	0.21	655.00	10014.00	4690	20240401	-37.95	2665	20241210	9.19	3050	-4.59	20250120	2850	2.11	20250102	4690	-37.95	20240401	2665	9.19	20241210	1.55	N	041650	500	107 억	349384	N	N	21	N	N
52	20250220	140501	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	5	2	0.17	114065555	39202	156.14	2910	2920	2895	3775	2035	2905	2909.69	1.63	3559	2928	2916	2898	2886	2868	2907	2877	107	870	500	2140	5	1	21471450	625	4.44	0.29	12	0.18	655.00	10014.00	4690	20240401	-37.95	2665	20241210	9.19	3050	-4.59	20250120	2850	2.11	20250102	4690	-37.95	20240401	2665	9.19	20241210	1.55	N	041650	500	107 억	349384	N	N	21	N	N
53	20250220	130459	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	10	2	0.34	103684715	35636	141.94	2910	2920	2895	3775	2035	2905	2909.55	1.63	2859	2928	2916	2898	2886	2868	2907	2877	107	870	500	2140	5	1	21471450	626	4.45	0.29	12	0.17	655.00	10014.00	4690	20240401	-37.85	2665	20241210	9.38	3050	-4.43	20250120	2850	2.28	20250102	4690	-37.85	20240401	2665	9.38	20241210	1.55	N	041650	500	107 억	349384	N	N	21	N	N
54	20250220	120459	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	0	3	0.00	23257615	8001	31.87	2910	2915	2895	3775	2035	2905	2906.84	1.63	1291	2928	2916	2898	2886	2868	2907	2877	107	870	500	2140	5	1	21471450	624	4.44	0.29	12	0.04	655.00	10014.00	4690	20240401	-38.06	2665	20241210	9.01	3050	-4.75	20250120	2850	1.93	20250102	4690	-38.06	20240401	2665	9.01	20241210	1.55	N	041650	500	107 억	349384	N	N	21	N	N
55	20250220	110459	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-5	5	-0.17	18599845	6399	25.49	2910	2915	2895	3775	2035	2905	2906.68	1.63	898	2928	2916	2898	2886	2868	2907	2877	107	870	500	2140	5	1	21471450	623	4.43	0.29	12	0.03	655.00	10014.00	4690	20240401	-38.17	2665	20241210	8.82	3050	-4.92	20250120	2850	1.75	20250102	4690	-38.17	20240401	2665	8.82	20241210	1.55	N	041650	500	107 억	349384	N	N	21	N	N
56	20250220	100458	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	0	3	0.00	12536955	4312	17.17	2910	2915	2895	3775	2035	2905	2907.46	1.63	732	2928	2916	2898	2886	2868	2907	2877	107	870	500	2140	5	1	21471450	624	4.44	0.29	12	0.02	655.00	10014.00	4690	20240401	-38.06	2665	20241210	9.01	3050	-4.75	20250120	2850	1.93	20250102	4690	-38.06	20240401	2665	9.01	20241210	1.55	N	041650	500	107 억	349384	N	N	21	N	N
57	20250220	090501	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	5	2	0.17	6335070	2177	8.67	2910	2910	2910	3775	2035	2905	2910.00	1.63	115	2928	2916	2898	2886	2868	2907	2877	107	870	500	2140	5	1	21471450	625	4.44	0.29	12	0.01	655.00	10014.00	4690	20240401	-37.95	2665	20241210	9.19	3050	-4.59	20250120	2850	2.11	20250102	4690	-37.95	20240401	2665	9.19	20241210	1.55	N	041650	500	107 억	349384	N	N	21	N	N
58	20250219	160457	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	15	2	0.52	72805005	25082	206.59	2910	2910	2880	3755	2025	2890	2902.68	1.60	6256	2933	2911	2893	2871	2853	2902	2862	107	865	500	2130	5	1	21471450	624	4.44	0.29	12	0.12	655.00	10014.00	4690	20240401	-38.06	2665	20241210	9.01	3050	-4.75	20250120	2850	1.93	20250102	4690	-38.06	20240401	2665	9.01	20241210	1.55	N	041650	500	107 억	343193	N	N	21	N	N
59	20250219	150459	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	20	2	0.69	68912305	23742	195.55	2910	2910	2880	3755	2025	2890	2902.55	1.60	6437	2933	2911	2893	2871	2853	2902	2862	107	865	500	2130	5	1	21471450	625	4.44	0.29	12	0.11	655.00	10014.00	4690	20240401	-37.95	2665	20241210	9.19	3050	-4.59	20250120	2850	2.11	20250102	4690	-37.95	20240401	2665	9.19	20241210	1.55	N	041650	500	107 억	343193	N	N	0	N	N
60	20250219	140456	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	10	2	0.35	65835435	22682	186.82	2910	2910	2880	3755	2025	2890	2902.54	1.60	6687	2933	2911	2893	2871	2853	2902	2862	107	865	500	2130	5	1	21471450	623	4.43	0.29	12	0.11	655.00	10014.00	4690	20240401	-38.17	2665	20241210	8.82	3050	-4.92	20250120	2850	1.75	20250102	4690	-38.17	20240401	2665	8.82	20241210	1.55	N	041650	500	107 억	343193	N	N	0	N	N
61	20250219	130457	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	20	2	0.69	58313485	20090	165.47	2910	2910	2880	3755	2025	2890	2902.61	1.60	6687	2933	2911	2893	2871	2853	2902	2862	107	865	500	2130	5	1	21471450	625	4.44	0.29	12	0.09	655.00	10014.00	4690	20240401	-37.95	2665	20241210	9.19	3050	-4.59	20250120	2850	2.11	20250102	4690	-37.95	20240401	2665	9.19	20241210	1.55	N	041650	500	107 억	343193	N	N	0	N	N
62	20250219	120457	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	20	2	0.69	53849835	18555	152.83	2910	2910	2880	3755	2025	2890	2902.17	1.60	6687	2933	2911	2893	2871	2853	2902	2862	107	865	500	2130	5	1	21471450	625	4.44	0.29	12	0.09	655.00	10014.00	4690	20240401	-37.95	2665	20241210	9.19	3050	-4.59	20250120	2850	2.11	20250102	4690	-37.95	20240401	2665	9.19	20241210	1.55	N	041650	500	107 억	343193	N	N	0	N	N
63	20250219	110458	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	5	2	0.17	48837710	16829	138.61	2910	2910	2880	3755	2025	2890	2902.00	1.60	6303	2933	2911	2893	2871	2853	2902	2862	107	865	500	2130	5	1	21471450	622	4.42	0.29	12	0.08	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	3050	-5.08	20250120	2850	1.58	20250102	4690	-38.27	20240401	2665	8.63	20241210	1.55	N	041650	500	107 억	343193	N	N	0	N	N
64	20250219	100457	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	10	2	0.35	21359095	7376	60.75	2910	2910	2880	3755	2025	2890	2895.76	1.60	2595	2933	2911	2893	2871	2853	2902	2862	107	865	500	2130	5	1	21471450	623	4.43	0.29	12	0.03	655.00	10014.00	4690	20240401	-38.17	2665	20241210	8.82	3050	-4.92	20250120	2850	1.75	20250102	4690	-38.17	20240401	2665	8.82	20241210	1.55	N	041650	500	107 억	343193	N	N	0	N	N
65	20250219	090458	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	20	2	0.69	58200	20	0.16	2910	2910	2910	3755	2025	2890	2910.00	1.60	-3	2933	2911	2893	2871	2853	2902	2862	107	865	500	2130	5	1	21471450	625	4.44	0.29	12	0.00	655.00	10014.00	4690	20240401	-37.95	2665	20241210	9.19	3050	-4.59	20250120	2850	2.11	20250102	4690	-37.95	20240401	2665	9.19	20241210	1.55	N	041650	500	107 억	343193	N	N	0	N	N
66	20250218	160456	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	0	3	0.00	35033555	12140	62.73	2915	2915	2875	3755	2025	2890	2885.79	1.61	-737	2930	2910	2890	2870	2850	2900	2860	107	865	500	2130	5	1	21471450	621	4.41	0.29	12	0.06	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.54	N	041650	500	107 억	345254	N	N	8	N	N
67	20250218	150457	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	0	3	0.00	33486265	11604	59.96	2915	2915	2875	3755	2025	2890	2885.75	1.61	-730	2930	2910	2890	2870	2850	2900	2860	107	865	500	2130	5	1	21471450	621	4.41	0.29	12	0.05	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.54	N	041650	500	107 억	345254	N	N	8	N	N
68	20250218	140456	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	-10	5	-0.35	23450815	8129	42.01	2915	2915	2875	3755	2025	2890	2884.83	1.61	-741	2930	2910	2890	2870	2850	2900	2860	107	865	500	2130	5	1	21471450	618	4.40	0.29	12	0.04	655.00	10014.00	4690	20240401	-38.59	2665	20241210	8.07	3050	-5.57	20250120	2850	1.05	20250102	4690	-38.59	20240401	2665	8.07	20241210	1.54	N	041650	500	107 억	345254	N	N	8	N	N
69	20250218	130456	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	0	3	0.00	16361670	5670	29.30	2915	2915	2875	3755	2025	2890	2885.66	1.61	-741	2930	2910	2890	2870	2850	2900	2860	107	865	500	2130	5	1	21471450	621	4.41	0.29	12	0.03	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.54	N	041650	500	107 억	345254	N	N	8	N	N
70	20250218	120456	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-5	5	-0.17	14116845	4892	25.28	2915	2915	2875	3755	2025	2890	2885.70	1.61	-743	2930	2910	2890	2870	2850	2900	2860	107	865	500	2130	5	1	21471450	619	4.40	0.29	12	0.02	655.00	10014.00	4690	20240401	-38.49	2665	20241210	8.26	3050	-5.41	20250120	2850	1.23	20250102	4690	-38.49	20240401	2665	8.26	20241210	1.54	N	041650	500	107 억	345254	N	N	8	N	N
71	20250218	110456	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	-15	5	-0.52	12259280	4247	21.95	2915	2915	2875	3755	2025	2890	2886.57	1.61	-743	2930	2910	2890	2870	2850	2900	2860	107	865	500	2130	5	1	21471450	617	4.39	0.29	12	0.02	655.00	10014.00	4690	20240401	-38.70	2665	20241210	7.88	3050	-5.74	20250120	2850	0.88	20250102	4690	-38.70	20240401	2665	7.88	20241210	1.54	N	041650	500	107 억	345254	N	N	8	N	N
72	20250218	100456	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	0	3	0.00	4867020	1681	8.69	2915	2915	2890	3755	2025	2890	2895.31	1.61	-727	2930	2910	2890	2870	2850	2900	2860	107	865	500	2130	5	1	21471450	621	4.41	0.29	12	0.01	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.54	N	041650	500	107 억	345254	N	N	8	N	N
73	20250218	090457	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	25	2	0.87	1148565	396	2.05	2915	2915	2890	3755	2025	2890	2900.42	1.61	-21	2930	2910	2890	2870	2850	2900	2860	107	865	500	2130	5	1	21471450	626	4.45	0.29	12	0.00	655.00	10014.00	4690	20240401	-37.85	2665	20241210	9.38	3050	-4.43	20250120	2850	2.28	20250102	4690	-37.85	20240401	2665	9.38	20241210	1.54	N	041650	500	107 억	345254	N	N	8	N	N
74	20250217	160456	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-5	5	-0.17	55781390	19349	69.28	2910	2910	2870	3760	2030	2895	2882.91	1.60	1758	2928	2911	2893	2876	2858	2902	2867	107	865	500	2140	5	1	21471450	621	4.41	0.29	12	0.09	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.55	N	041650	500	107 억	343496	N	N	8	N	N
75	20250217	150454	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-10	5	-0.35	44009060	15276	54.70	2910	2910	2870	3760	2030	2895	2880.93	1.60	2081	2928	2911	2893	2876	2858	2902	2867	107	865	500	2140	5	1	21471450	619	4.40	0.29	12	0.07	655.00	10014.00	4690	20240401	-38.49	2665	20241210	8.26	3050	-5.41	20250120	2850	1.23	20250102	4690	-38.49	20240401	2665	8.26	20241210	1.55	N	041650	500	107 억	343496	N	N	15	N	N
76	20250217	140455	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-5	5	-0.17	35606770	12369	44.29	2910	2910	2870	3760	2030	2895	2878.71	1.60	3721	2928	2911	2893	2876	2858	2902	2867	107	865	500	2140	5	1	21471450	621	4.41	0.29	12	0.06	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.55	N	041650	500	107 억	343496	N	N	15	N	N
77	20250217	130456	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	0	3	0.00	31771670	11040	39.53	2910	2910	2870	3760	2030	2895	2877.87	1.60	3678	2928	2911	2893	2876	2858	2902	2867	107	865	500	2140	5	1	21471450	622	4.42	0.29	12	0.05	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	3050	-5.08	20250120	2850	1.58	20250102	4690	-38.27	20240401	2665	8.63	20241210	1.55	N	041650	500	107 억	343496	N	N	15	N	N
78	20250217	120457	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-5	5	-0.17	29336685	10198	36.51	2910	2910	2870	3760	2030	2895	2876.71	1.60	3678	2928	2911	2893	2876	2858	2902	2867	107	865	500	2140	5	1	21471450	621	4.41	0.29	12	0.05	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.55	N	041650	500	107 억	343496	N	N	15	N	N
79	20250217	110456	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-5	5	-0.17	28346015	9855	35.29	2910	2910	2870	3760	2030	2895	2876.31	1.60	3690	2928	2911	2893	2876	2858	2902	2867	107	865	500	2140	5	1	21471450	621	4.41	0.29	12	0.05	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.55	N	041650	500	107 억	343496	N	N	15	N	N
80	20250217	100453	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	-15	5	-0.52	27890595	9697	34.72	2910	2910	2870	3760	2030	2895	2876.21	1.60	3641	2928	2911	2893	2876	2858	2902	2867	107	865	500	2140	5	1	21471450	618	4.40	0.29	12	0.05	655.00	10014.00	4690	20240401	-38.59	2665	20241210	8.07	3050	-5.57	20250120	2850	1.05	20250102	4690	-38.59	20240401	2665	8.07	20241210	1.55	N	041650	500	107 억	343496	N	N	15	N	N
81	20250217	090455	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	0	3	0.00	653370	225	0.81	2910	2910	2895	3760	2030	2895	2903.87	1.60	52	2928	2911	2893	2876	2858	2902	2867	107	865	500	2140	5	1	21471450	622	4.42	0.29	12	0.00	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	3050	-5.08	20250120	2850	1.58	20250102	4690	-38.27	20240401	2665	8.63	20241210	1.55	N	041650	500	107 억	343496	N	N	15	N	N
82	20250214	160453	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	-10	5	-0.34	75827560	26278	119.36	2905	2910	2875	3775	2035	2905	2885.57	1.61	-1060	2955	2930	2900	2875	2845	2942	2887	107	870	500	2140	5	1	21471450	622	4.42	0.29	12	0.12	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	3050	-5.08	20250120	2850	1.58	20250102	4690	-38.27	20240401	2665	8.63	20241210	1.51	N	041650	500	107 억	345741	N	N	15	N	N
83	20250214	150452	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-15	5	-0.52	69962615	24252	110.16	2905	2910	2875	3775	2035	2905	2884.80	1.61	-917	2955	2930	2900	2875	2845	2942	2887	107	870	500	2140	5	1	21471450	621	4.41	0.29	12	0.11	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.51	N	041650	500	107 억	345741	N	N	24	N	N
84	20250214	140453	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-20	5	-0.69	64088305	22217	100.91	2905	2910	2875	3775	2035	2905	2884.63	1.61	-1538	2955	2930	2900	2875	2845	2942	2887	107	870	500	2140	5	1	21471450	619	4.40	0.29	12	0.10	655.00	10014.00	4690	20240401	-38.49	2665	20241210	8.26	3050	-5.41	20250120	2850	1.23	20250102	4690	-38.49	20240401	2665	8.26	20241210	1.51	N	041650	500	107 억	345741	N	N	24	N	N
85	20250214	130454	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	-25	5	-0.86	48781825	16903	76.78	2905	2910	2875	3775	2035	2905	2885.96	1.61	-1449	2955	2930	2900	2875	2845	2942	2887	107	870	500	2140	5	1	21471450	618	4.40	0.29	12	0.08	655.00	10014.00	4690	20240401	-38.59	2665	20241210	8.07	3050	-5.57	20250120	2850	1.05	20250102	4690	-38.59	20240401	2665	8.07	20241210	1.51	N	041650	500	107 억	345741	N	N	24	N	N
86	20250214	120452	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-20	5	-0.69	40935490	14187	64.44	2905	2910	2875	3775	2035	2905	2885.39	1.61	-1963	2955	2930	2900	2875	2845	2942	2887	107	870	500	2140	5	1	21471450	619	4.40	0.29	12	0.07	655.00	10014.00	4690	20240401	-38.49	2665	20241210	8.26	3050	-5.41	20250120	2850	1.23	20250102	4690	-38.49	20240401	2665	8.26	20241210	1.51	N	041650	500	107 억	345741	N	N	24	N	N
87	20250214	110451	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	-25	5	-0.86	30250700	10472	47.57	2905	2910	2875	3775	2035	2905	2888.69	1.61	-1794	2955	2930	2900	2875	2845	2942	2887	107	870	500	2140	5	1	21471450	618	4.40	0.29	12	0.05	655.00	10014.00	4690	20240401	-38.59	2665	20241210	8.07	3050	-5.57	20250120	2850	1.05	20250102	4690	-38.59	20240401	2665	8.07	20241210	1.51	N	041650	500	107 억	345741	N	N	24	N	N
88	20250214	100452	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-5	5	-0.17	6355775	2191	9.95	2905	2910	2895	3775	2035	2905	2900.82	1.61	-414	2955	2930	2900	2875	2845	2942	2887	107	870	500	2140	5	1	21471450	623	4.43	0.29	12	0.01	655.00	10014.00	4690	20240401	-38.17	2665	20241210	8.82	3050	-4.92	20250120	2850	1.75	20250102	4690	-38.17	20240401	2665	8.82	20241210	1.51	N	041650	500	107 억	345741	N	N	24	N	N
89	20250214	090454	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-5	5	-0.17	1324070	456	2.07	2905	2905	2900	3775	2035	2905	2903.60	1.61	-15	2955	2930	2900	2875	2845	2942	2887	107	870	500	2140	5	1	21471450	623	4.43	0.29	12	0.00	655.00	10014.00	4690	20240401	-38.17	2665	20241210	8.82	3050	-4.92	20250120	2850	1.75	20250102	4690	-38.17	20240401	2665	8.82	20241210	1.51	N	041650	500	107 억	345741	N	N	24	N	N
90	20250213	160449	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	25	2	0.87	63732495	22012	66.94	2870	2925	2870	3740	2020	2880	2895.35	1.59	5005	2936	2907	2881	2852	2826	2895	2840	107	860	500	2130	5	1	21471450	624	4.44	0.29	12	0.10	655.00	10014.00	4690	20240401	-38.06	2665	20241210	9.01	3050	-4.75	20250120	2850	1.93	20250102	4690	-38.06	20240401	2665	9.01	20241210	1.52	N	041650	500	107 억	341478	N	N	24	N	N
91	20250213	150448	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	25	2	0.87	59816235	20662	62.83	2870	2925	2870	3740	2020	2880	2894.99	1.59	4737	2936	2907	2881	2852	2826	2895	2840	107	860	500	2130	5	1	21471450	624	4.44	0.29	12	0.10	655.00	10014.00	4690	20240401	-38.06	2665	20241210	9.01	3050	-4.75	20250120	2850	1.93	20250102	4690	-38.06	20240401	2665	9.01	20241210	1.52	N	041650	500	107 억	341478	N	N	82	N	N
92	20250213	140448	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	15	2	0.52	52409325	18110	55.07	2870	2925	2870	3740	2020	2880	2893.94	1.59	3544	2936	2907	2881	2852	2826	2895	2840	107	860	500	2130	5	1	21471450	622	4.42	0.29	12	0.08	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	3050	-5.08	20250120	2850	1.58	20250102	4690	-38.27	20240401	2665	8.63	20241210	1.52	N	041650	500	107 억	341478	N	N	82	N	N
93	20250213	130448	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	20	2	0.69	43179680	14930	45.40	2870	2925	2870	3740	2020	2880	2892.14	1.59	3332	2936	2907	2881	2852	2826	2895	2840	107	860	500	2130	5	1	21471450	623	4.43	0.29	12	0.07	655.00	10014.00	4690	20240401	-38.17	2665	20241210	8.82	3050	-4.92	20250120	2850	1.75	20250102	4690	-38.17	20240401	2665	8.82	20241210	1.52	N	041650	500	107 억	341478	N	N	82	N	N
94	20250213	120449	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	20	2	0.69	41968945	14512	44.13	2870	2925	2870	3740	2020	2880	2892.02	1.59	3222	2936	2907	2881	2852	2826	2895	2840	107	860	500	2130	5	1	21471450	623	4.43	0.29	12	0.07	655.00	10014.00	4690	20240401	-38.17	2665	20241210	8.82	3050	-4.92	20250120	2850	1.75	20250102	4690	-38.17	20240401	2665	8.82	20241210	1.52	N	041650	500	107 억	341478	N	N	82	N	N
95	20250213	110446	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	20	2	0.69	32847415	11358	34.54	2870	2925	2870	3740	2020	2880	2892.01	1.59	2944	2936	2907	2881	2852	2826	2895	2840	107	860	500	2130	5	1	21471450	623	4.43	0.29	12	0.05	655.00	10014.00	4690	20240401	-38.17	2665	20241210	8.82	3050	-4.92	20250120	2850	1.75	20250102	4690	-38.17	20240401	2665	8.82	20241210	1.52	N	041650	500	107 억	341478	N	N	82	N	N
96	20250213	100449	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	35	2	1.22	21130040	7311	22.23	2870	2925	2870	3740	2020	2880	2890.17	1.59	1491	2936	2907	2881	2852	2826	2895	2840	107	860	500	2130	5	1	21471450	626	4.45	0.29	12	0.03	655.00	10014.00	4690	20240401	-37.85	2665	20241210	9.38	3050	-4.43	20250120	2850	2.28	20250102	4690	-37.85	20240401	2665	9.38	20241210	1.52	N	041650	500	107 억	341478	N	N	82	N	N
97	20250213	090447	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	-5	5	-0.17	1079485	376	1.14	2870	2880	2870	3740	2020	2880	2870.97	1.59	-34	2936	2907	2881	2852	2826	2895	2840	107	860	500	2130	5	1	21471450	617	4.39	0.29	12	0.00	655.00	10014.00	4690	20240401	-38.70	2665	20241210	7.88	3050	-5.74	20250120	2850	0.88	20250102	4690	-38.70	20240401	2665	7.88	20241210	1.52	N	041650	500	107 억	341478	N	N	82	N	N
98	20250212	160446	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	-10	5	-0.35	94155850	32824	194.28	2910	2910	2855	3755	2025	2890	2868.50	1.60	-1323	2916	2902	2886	2872	2856	2910	2880	107	865	500	2130	5	1	21471450	618	4.40	0.29	12	0.15	655.00	10014.00	4690	20240401	-38.59	2665	20241210	8.07	3050	-5.57	20250120	2850	1.05	20250102	4690	-38.59	20240401	2665	8.07	20241210	1.52	N	041650	500	107 억	342801	N	N	82	N	N
99	20250212	150445	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-25	5	-0.87	75796680	26417	156.36	2910	2910	2855	3755	2025	2890	2869.24	1.60	-637	2916	2902	2886	2872	2856	2910	2880	107	865	500	2130	5	1	21471450	615	4.37	0.29	12	0.12	655.00	10014.00	4690	20240401	-38.91	2665	20241210	7.50	3050	-6.07	20250120	2850	0.53	20250102	4690	-38.91	20240401	2665	7.50	20241210	1.52	N	041650	500	107 억	342801	N	N	0	N	N
100	20250212	140446	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-25	5	-0.87	68704615	23941	141.70	2910	2910	2855	3755	2025	2890	2869.75	1.60	494	2916	2902	2886	2872	2856	2910	2880	107	865	500	2130	5	1	21471450	615	4.37	0.29	12	0.11	655.00	10014.00	4690	20240401	-38.91	2665	20241210	7.50	3050	-6.07	20250120	2850	0.53	20250102	4690	-38.91	20240401	2665	7.50	20241210	1.52	N	041650	500	107 억	342801	N	N	0	N	N
101	20250212	130446	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-5	5	-0.17	58887355	20523	121.47	2910	2910	2855	3755	2025	2890	2869.33	1.60	1218	2916	2902	2886	2872	2856	2910	2880	107	865	500	2130	5	1	21471450	619	4.40	0.29	12	0.10	655.00	10014.00	4690	20240401	-38.49	2665	20241210	8.26	3050	-5.41	20250120	2850	1.23	20250102	4690	-38.49	20240401	2665	8.26	20241210	1.52	N	041650	500	107 억	342801	N	N	0	N	N
102	20250212	120445	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	-10	5	-0.35	52185260	18196	107.70	2910	2910	2855	3755	2025	2890	2867.95	1.60	1179	2916	2902	2886	2872	2856	2910	2880	107	865	500	2130	5	1	21471450	618	4.40	0.29	12	0.08	655.00	10014.00	4690	20240401	-38.59	2665	20241210	8.07	3050	-5.57	20250120	2850	1.05	20250102	4690	-38.59	20240401	2665	8.07	20241210	1.52	N	041650	500	107 억	342801	N	N	0	N	N
103	20250212	110445	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-25	5	-0.87	30011955	10448	61.84	2910	2910	2865	3755	2025	2890	2872.51	1.60	294	2916	2902	2886	2872	2856	2910	2880	107	865	500	2130	5	1	21471450	615	4.37	0.29	12	0.05	655.00	10014.00	4690	20240401	-38.91	2665	20241210	7.50	3050	-6.07	20250120	2850	0.53	20250102	4690	-38.91	20240401	2665	7.50	20241210	1.52	N	041650	500	107 억	342801	N	N	0	N	N
104	20250212	100445	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-5	5	-0.17	1318150	456	2.70	2910	2910	2880	3755	2025	2890	2890.68	1.60	-87	2916	2902	2886	2872	2856	2910	2880	107	865	500	2130	5	1	21471450	619	4.40	0.29	12	0.00	655.00	10014.00	4690	20240401	-38.49	2665	20241210	8.26	3050	-5.41	20250120	2850	1.23	20250102	4690	-38.49	20240401	2665	8.26	20241210	1.52	N	041650	500	107 억	342801	N	N	0	N	N
105	20250212	090448	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-5	5	-0.17	473530	163	0.96	2910	2910	2885	3755	2025	2890	2905.09	1.60	-67	2916	2902	2886	2872	2856	2910	2880	107	865	500	2130	5	1	21471450	619	4.40	0.29	12	0.00	655.00	10014.00	4690	20240401	-38.49	2665	20241210	8.26	3050	-5.41	20250120	2850	1.23	20250102	4690	-38.49	20240401	2665	8.26	20241210	1.52	N	041650	500	107 억	342801	N	N	0	N	N
106	20250211	160446	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-5	5	-0.17	48781550	16895	85.46	2870	2900	2870	3760	2030	2895	2887.34	1.60	391	2985	2940	2905	2860	2825	2922	2842	107	865	500	2140	5	1	21471450	621	4.41	0.29	12	0.08	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.52	N	041650	500	107 억	342578	N	N	0	N	N
107	20250211	150446	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-10	5	-0.35	45728630	15838	80.11	2870	2900	2870	3760	2030	2895	2887.27	1.60	621	2985	2940	2905	2860	2825	2922	2842	107	865	500	2140	5	1	21471450	619	4.40	0.29	12	0.07	655.00	10014.00	4690	20240401	-38.49	2665	20241210	8.26	3050	-5.41	20250120	2850	1.23	20250102	4690	-38.49	20240401	2665	8.26	20241210	1.52	N	041650	500	107 억	342578	N	N	0	N	N
108	20250211	140446	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	0	3	0.00	30718105	10634	53.79	2870	2900	2870	3760	2030	2895	2888.67	1.60	599	2985	2940	2905	2860	2825	2922	2842	107	865	500	2140	5	1	21471450	622	4.42	0.29	12	0.05	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	3050	-5.08	20250120	2850	1.58	20250102	4690	-38.27	20240401	2665	8.63	20241210	1.52	N	041650	500	107 억	342578	N	N	0	N	N
109	20250211	130444	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	0	3	0.00	26035495	9016	45.60	2870	2900	2870	3760	2030	2895	2887.70	1.60	604	2985	2940	2905	2860	2825	2922	2842	107	865	500	2140	5	1	21471450	622	4.42	0.29	12	0.04	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	3050	-5.08	20250120	2850	1.58	20250102	4690	-38.27	20240401	2665	8.63	20241210	1.52	N	041650	500	107 억	342578	N	N	0	N	N
110	20250211	120445	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	0	3	0.00	25197270	8726	44.14	2870	2900	2870	3760	2030	2895	2887.61	1.60	584	2985	2940	2905	2860	2825	2922	2842	107	865	500	2140	5	1	21471450	622	4.42	0.29	12	0.04	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	3050	-5.08	20250120	2850	1.58	20250102	4690	-38.27	20240401	2665	8.63	20241210	1.52	N	041650	500	107 억	342578	N	N	0	N	N
111	20250211	110445	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	0	3	0.00	21883465	7579	38.34	2870	2900	2870	3760	2030	2895	2887.38	1.60	581	2985	2940	2905	2860	2825	2922	2842	107	865	500	2140	5	1	21471450	622	4.42	0.29	12	0.04	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	3050	-5.08	20250120	2850	1.58	20250102	4690	-38.27	20240401	2665	8.63	20241210	1.52	N	041650	500	107 억	342578	N	N	0	N	N
112	20250211	100446	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	-15	5	-0.52	15364145	5321	26.91	2870	2900	2870	3760	2030	2895	2887.45	1.60	431	2985	2940	2905	2860	2825	2922	2842	107	865	500	2140	5	1	21471450	618	4.40	0.29	12	0.02	655.00	10014.00	4690	20240401	-38.59	2665	20241210	8.07	3050	-5.57	20250120	2850	1.05	20250102	4690	-38.59	20240401	2665	8.07	20241210	1.52	N	041650	500	107 억	342578	N	N	0	N	N
113	20250211	090447	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	0	3	0.00	2017775	703	3.56	2870	2895	2870	3760	2030	2895	2870.23	1.60	-127	2985	2940	2905	2860	2825	2922	2842	107	865	500	2140	5	1	21471450	622	4.42	0.29	12	0.00	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	3050	-5.08	20250120	2850	1.58	20250102	4690	-38.27	20240401	2665	8.63	20241210	1.52	N	041650	500	107 억	342578	N	N	0	N	N
114	20250210	160443	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	-10	5	-0.34	57156210	19770	75.78	2950	2950	2870	3775	2035	2905	2891.06	1.61	-3003	2928	2916	2893	2881	2858	2922	2887	107	870	500	2140	5	1	21471450	622	4.42	0.29	12	0.09	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	3050	-5.08	20250120	2850	1.58	20250102	4690	-38.27	20240401	2665	8.63	20241210	1.50	N	041650	500	107 억	345744	N	N	1	N	N
115	20250210	150443	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	-10	5	-0.34	54789705	18950	72.64	2950	2950	2870	3775	2035	2905	2891.28	1.61	-3001	2928	2916	2893	2881	2858	2922	2887	107	870	500	2140	5	1	21471450	622	4.42	0.29	12	0.09	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	3050	-5.08	20250120	2850	1.58	20250102	4690	-38.27	20240401	2665	8.63	20241210	1.50	N	041650	500	107 억	345744	N	N	1	N	N
116	20250210	140443	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-20	5	-0.69	53482350	18497	70.90	2950	2950	2870	3775	2035	2905	2891.41	1.61	-3001	2928	2916	2893	2881	2858	2922	2887	107	870	500	2140	5	1	21471450	619	4.40	0.29	12	0.09	655.00	10014.00	4690	20240401	-38.49	2665	20241210	8.26	3050	-5.41	20250120	2850	1.23	20250102	4690	-38.49	20240401	2665	8.26	20241210	1.50	N	041650	500	107 억	345744	N	N	1	N	N
117	20250210	130444	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-20	5	-0.69	32007635	11030	42.28	2950	2950	2875	3775	2035	2905	2901.87	1.61	-3029	2928	2916	2893	2881	2858	2922	2887	107	870	500	2140	5	1	21471450	619	4.40	0.29	12	0.05	655.00	10014.00	4690	20240401	-38.49	2665	20241210	8.26	3050	-5.41	20250120	2850	1.23	20250102	4690	-38.49	20240401	2665	8.26	20241210	1.50	N	041650	500	107 억	345744	N	N	1	N	N
118	20250210	120441	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	-10	5	-0.34	24525450	8434	32.33	2950	2950	2875	3775	2035	2905	2907.93	1.61	-2593	2928	2916	2893	2881	2858	2922	2887	107	870	500	2140	5	1	21471450	622	4.42	0.29	12	0.04	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	3050	-5.08	20250120	2850	1.58	20250102	4690	-38.27	20240401	2665	8.63	20241210	1.50	N	041650	500	107 억	345744	N	N	1	N	N
119	20250210	110441	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-15	5	-0.52	18747845	6433	24.66	2950	2950	2885	3775	2035	2905	2914.32	1.61	-2559	2928	2916	2893	2881	2858	2922	2887	107	870	500	2140	5	1	21471450	621	4.41	0.29	12	0.03	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.50	N	041650	500	107 억	345744	N	N	1	N	N
120	20250210	100439	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	0	3	0.00	17195435	5896	22.60	2950	2950	2885	3775	2035	2905	2916.46	1.61	-2433	2928	2916	2893	2881	2858	2922	2887	107	870	500	2140	5	1	21471450	624	4.44	0.29	12	0.03	655.00	10014.00	4690	20240401	-38.06	2665	20241210	9.01	3050	-4.75	20250120	2850	1.93	20250102	4690	-38.06	20240401	2665	9.01	20241210	1.50	N	041650	500	107 억	345744	N	N	1	N	N
121	20250210	090439	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-15	5	-0.52	10354045	3538	13.56	2950	2950	2890	3775	2035	2905	2926.52	1.61	-1823	2928	2916	2893	2881	2858	2922	2887	107	870	500	2140	5	1	21471450	621	4.41	0.29	12	0.02	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.50	N	041650	500	107 억	345744	N	N	1	N	N
122	20250207	160436	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	10	2	0.35	75355575	26088	58.86	2890	2905	2870	3760	2030	2895	2888.51	1.61	109	2931	2912	2896	2877	2861	2912	2877	107	865	500	2140	5	1	21471450	624	4.44	0.29	12	0.12	655.00	10014.00	4690	20240401	-38.06	2665	20241210	9.01	3050	-4.75	20250120	2850	1.93	20250102	4690	-38.06	20240401	2665	9.01	20241210	1.49	N	041650	500	107 억	345635	N	N	1	N	N
123	20250207	150437	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	0	3	0.00	72684780	25167	56.79	2890	2900	2870	3760	2030	2895	2888.10	1.61	56	2931	2912	2896	2877	2861	2912	2877	107	865	500	2140	5	1	21471450	622	4.42	0.29	12	0.12	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	3050	-5.08	20250120	2850	1.58	20250102	4690	-38.27	20240401	2665	8.63	20241210	1.49	N	041650	500	107 억	345635	N	N	10	N	N
124	20250207	140436	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-10	5	-0.35	46745035	16207	36.57	2890	2900	2870	3760	2030	2895	2884.25	1.61	-1171	2931	2912	2896	2877	2861	2912	2877	107	865	500	2140	5	1	21471450	619	4.40	0.29	12	0.08	655.00	10014.00	4690	20240401	-38.49	2665	20241210	8.26	3050	-5.41	20250120	2850	1.23	20250102	4690	-38.49	20240401	2665	8.26	20241210	1.49	N	041650	500	107 억	345635	N	N	10	N	N
125	20250207	130436	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	-20	5	-0.69	40947550	14194	32.03	2890	2900	2870	3760	2030	2895	2884.85	1.61	-1171	2931	2912	2896	2877	2861	2912	2877	107	865	500	2140	5	1	21471450	617	4.39	0.29	12	0.07	655.00	10014.00	4690	20240401	-38.70	2665	20241210	7.88	3050	-5.74	20250120	2850	0.88	20250102	4690	-38.70	20240401	2665	7.88	20241210	1.49	N	041650	500	107 억	345635	N	N	10	N	N
126	20250207	120435	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-5	5	-0.17	33207230	11503	25.96	2890	2900	2870	3760	2030	2895	2886.83	1.61	-1036	2931	2912	2896	2877	2861	2912	2877	107	865	500	2140	5	1	21471450	621	4.41	0.29	12	0.05	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.49	N	041650	500	107 억	345635	N	N	10	N	N
127	20250207	110434	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-5	5	-0.17	31924070	11059	24.95	2890	2900	2870	3760	2030	2895	2886.70	1.61	-917	2931	2912	2896	2877	2861	2912	2877	107	865	500	2140	5	1	21471450	621	4.41	0.29	12	0.05	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.49	N	041650	500	107 억	345635	N	N	10	N	N
128	20250207	100435	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-10	5	-0.35	6391960	2218	5.00	2890	2900	2870	3760	2030	2895	2881.86	1.61	-207	2931	2912	2896	2877	2861	2912	2877	107	865	500	2140	5	1	21471450	619	4.40	0.29	12	0.01	655.00	10014.00	4690	20240401	-38.49	2665	20241210	8.26	3050	-5.41	20250120	2850	1.23	20250102	4690	-38.49	20240401	2665	8.26	20241210	1.49	N	041650	500	107 억	345635	N	N	10	N	N
129	20250207	090438	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-5	5	-0.17	86710	30	0.07	2890	2900	2890	3760	2030	2895	2890.33	1.61	-19	2931	2912	2896	2877	2861	2912	2877	107	865	500	2140	5	1	21471450	621	4.41	0.29	12	0.00	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.49	N	041650	500	107 억	345635	N	N	10	N	N
130	20250206	160426	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	0	3	0.00	128064460	44318	104.38	2895	2915	2880	3760	2030	2895	2889.67	1.57	8551	2951	2922	2886	2857	2821	2937	2872	107	865	500	2140	5	1	21471450	622	4.42	0.29	12	0.21	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	3050	-5.08	20250120	2850	1.58	20250102	4690	-38.27	20240401	2665	8.63	20241210	1.46	N	041650	500	107 억	337114	N	N	10	N	N
131	20250206	150428	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-5	5	-0.17	119339195	41304	97.28	2895	2915	2880	3760	2030	2895	2889.29	1.57	8051	2951	2922	2886	2857	2821	2937	2872	107	865	500	2140	5	1	21471450	621	4.41	0.29	12	0.19	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.46	N	041650	500	107 억	337114	N	N	6	N	N
132	20250206	140429	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-5	5	-0.17	115958470	40135	94.52	2895	2915	2880	3760	2030	2895	2889.21	1.57	7918	2951	2922	2886	2857	2821	2937	2872	107	865	500	2140	5	1	21471450	621	4.41	0.29	12	0.19	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.46	N	041650	500	107 억	337114	N	N	6	N	N
133	20250206	130427	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	-15	5	-0.52	74782425	25889	60.97	2895	2915	2880	3760	2030	2895	2888.58	1.57	7996	2951	2922	2886	2857	2821	2937	2872	107	865	500	2140	5	1	21471450	618	4.40	0.29	12	0.12	655.00	10014.00	4690	20240401	-38.59	2665	20241210	8.07	3050	-5.57	20250120	2850	1.05	20250102	4690	-38.59	20240401	2665	8.07	20241210	1.46	N	041650	500	107 억	337114	N	N	6	N	N
134	20250206	120425	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	0	3	0.00	63833145	22094	52.03	2895	2915	2880	3760	2030	2895	2889.16	1.57	8073	2951	2922	2886	2857	2821	2937	2872	107	865	500	2140	5	1	21471450	622	4.42	0.29	12	0.10	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	3050	-5.08	20250120	2850	1.58	20250102	4690	-38.27	20240401	2665	8.63	20241210	1.46	N	041650	500	107 억	337114	N	N	6	N	N
135	20250206	110419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-10	5	-0.35	57823005	20015	47.14	2895	2915	2880	3760	2030	2895	2888.98	1.57	8123	2951	2922	2886	2857	2821	2937	2872	107	865	500	2140	5	1	21471450	619	4.40	0.29	12	0.09	655.00	10014.00	4690	20240401	-38.49	2665	20241210	8.26	3050	-5.41	20250120	2850	1.23	20250102	4690	-38.49	20240401	2665	8.26	20241210	1.46	N	041650	500	107 억	337114	N	N	6	N	N
136	20250206	100425	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-5	5	-0.17	47751350	16534	38.94	2895	2915	2880	3760	2030	2895	2888.07	1.57	8074	2951	2922	2886	2857	2821	2937	2872	107	865	500	2140	5	1	21471450	621	4.41	0.29	12	0.08	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.46	N	041650	500	107 억	337114	N	N	6	N	N
137	20250206	090427	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	5	2	0.17	4476435	1544	3.64	2895	2915	2890	3760	2030	2895	2899.25	1.57	-1365	2951	2922	2886	2857	2821	2937	2872	107	865	500	2140	5	1	21471450	623	4.43	0.29	12	0.01	655.00	10014.00	4690	20240401	-38.17	2665	20241210	8.82	3050	-4.92	20250120	2850	1.75	20250102	4690	-38.17	20240401	2665	8.82	20241210	1.46	N	041650	500	107 억	337114	N	N	6	N	N
138	20250205	160422	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	20	2	0.70	122067650	42457	150.87	2860	2915	2850	3735	2015	2875	2875.09	1.53	-3732	2965	2920	2890	2845	2815	2905	2830	107	860	500	2120	5	1	21471450	622	4.42	0.29	12	0.20	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	3050	-5.08	20250120	2850	1.58	20250205	4690	-38.27	20240401	2665	8.63	20241210	1.48	N	041650	500	107 억	328387	N	N	6	N	N
139	20250205	150424	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-10	5	-0.35	110740495	38524	136.90	2860	2915	2850	3735	2015	2875	2874.58	1.53	-1943	2965	2920	2890	2845	2815	2905	2830	107	860	500	2120	5	1	21471450	615	4.37	0.29	12	0.18	655.00	10014.00	4690	20240401	-38.91	2665	20241210	7.50	3050	-6.07	20250120	2850	0.53	20250205	4690	-38.91	20240401	2665	7.50	20241210	1.48	N	041650	500	107 억	328387	N	N	11	N	N
140	20250205	140423	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	5	2	0.17	44765215	15513	55.13	2860	2915	2860	3735	2015	2875	2885.66	1.53	-569	2965	2920	2890	2845	2815	2905	2830	107	860	500	2120	5	1	21471450	618	4.40	0.29	12	0.07	655.00	10014.00	4690	20240401	-38.59	2665	20241210	8.07	3050	-5.57	20250120	2850	1.05	20250102	4690	-38.59	20240401	2665	8.07	20241210	1.48	N	041650	500	107 억	328387	N	N	11	N	N
141	20250205	130423	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	15	2	0.52	30919935	10722	38.10	2860	2910	2860	3735	2015	2875	2883.78	1.53	907	2965	2920	2890	2845	2815	2905	2830	107	860	500	2120	5	1	21471450	621	4.41	0.29	12	0.05	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.48	N	041650	500	107 억	328387	N	N	11	N	N
142	20250205	120424	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	15	2	0.52	25396795	8810	31.31	2860	2900	2860	3735	2015	2875	2882.72	1.53	813	2965	2920	2890	2845	2815	2905	2830	107	860	500	2120	5	1	21471450	621	4.41	0.29	12	0.04	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.48	N	041650	500	107 억	328387	N	N	11	N	N
143	20250205	110423	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	15	2	0.52	18349765	6372	22.64	2860	2900	2860	3735	2015	2875	2879.75	1.53	295	2965	2920	2890	2845	2815	2905	2830	107	860	500	2120	5	1	21471450	621	4.41	0.29	12	0.03	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.48	N	041650	500	107 억	328387	N	N	11	N	N
144	20250205	100425	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	15	2	0.52	7854455	2739	9.73	2860	2900	2860	3735	2015	2875	2867.64	1.53	155	2965	2920	2890	2845	2815	2905	2830	107	860	500	2120	5	1	21471450	621	4.41	0.29	12	0.01	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.48	N	041650	500	107 억	328387	N	N	11	N	N
145	20250205	090429	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-10	5	-0.35	4919300	1720	6.11	2860	2865	2860	3735	2015	2875	2860.06	1.53	-272	2965	2920	2890	2845	2815	2905	2830	107	860	500	2120	5	1	21471450	615	4.37	0.29	12	0.01	655.00	10014.00	4690	20240401	-38.91	2665	20241210	7.50	3050	-6.07	20250120	2850	0.53	20250102	4690	-38.91	20240401	2665	7.50	20241210	1.48	N	041650	500	107 억	328387	N	N	11	N	N
146	20250204	160419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	25	2	0.88	79343860	27550	67.20	2935	2935	2860	3705	1995	2850	2880.00	1.52	-5926	2983	2916	2883	2816	2783	2900	2800	107	855	500	2100	5	1	21471450	617	4.39	0.29	12	0.13	655.00	10014.00	4690	20240401	-38.70	2665	20241210	7.88	3050	-5.74	20250120	2850	0.88	20250102	4690	-38.70	20240401	2665	7.88	20241210	1.47	N	041650	500	107 억	325395	N	N	11	N	N
147	20250204	150419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	25	2	0.88	71490890	24818	60.53	2935	2935	2860	3705	1995	2850	2880.61	1.52	-5380	2983	2916	2883	2816	2783	2900	2800	107	855	500	2100	5	1	21471450	617	4.39	0.29	12	0.12	655.00	10014.00	4690	20240401	-38.70	2665	20241210	7.88	3050	-5.74	20250120	2850	0.88	20250102	4690	-38.70	20240401	2665	7.88	20241210	1.47	N	041650	500	107 억	325395	N	N	1	N	N
148	20250204	140420	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	40	2	1.40	64380720	22347	54.51	2935	2935	2860	3705	1995	2850	2880.96	1.52	-4721	2983	2916	2883	2816	2783	2900	2800	107	855	500	2100	5	1	21471450	621	4.41	0.29	12	0.10	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	3050	-5.25	20250120	2850	1.40	20250102	4690	-38.38	20240401	2665	8.44	20241210	1.47	N	041650	500	107 억	325395	N	N	1	N	N
149	20250204	130419	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	25	2	0.88	55988340	19430	47.39	2935	2935	2860	3705	1995	2850	2881.54	1.52	-2965	2983	2916	2883	2816	2783	2900	2800	107	855	500	2100	5	1	21471450	617	4.39	0.29	12	0.09	655.00	10014.00	4690	20240401	-38.70	2665	20241210	7.88	3050	-5.74	20250120	2850	0.88	20250102	4690	-38.70	20240401	2665	7.88	20241210	1.47	N	041650	500	107 억	325395	N	N	1	N	N
150	20250204	120424	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	25	2	0.88	46631460	16175	39.45	2935	2935	2860	3705	1995	2850	2882.93	1.52	-1128	2983	2916	2883	2816	2783	2900	2800	107	855	500	2100	5	1	21471450	617	4.39	0.29	12	0.08	655.00	10014.00	4690	20240401	-38.70	2665	20241210	7.88	3050	-5.74	20250120	2850	0.88	20250102	4690	-38.70	20240401	2665	7.88	20241210	1.47	N	041650	500	107 억	325395	N	N	1	N	N
151	20250204	110416	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	45	2	1.58	36058520	12498	30.48	2935	2935	2860	3705	1995	2850	2885.14	1.52	114	2983	2916	2883	2816	2783	2900	2800	107	855	500	2100	5	1	21471450	622	4.42	0.29	12	0.06	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	3050	-5.08	20250120	2850	1.58	20250102	4690	-38.27	20240401	2665	8.63	20241210	1.47	N	041650	500	107 억	325395	N	N	1	N	N
152	20250204	100418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	20	2	0.70	18756620	6506	15.87	2935	2935	2860	3705	1995	2850	2882.97	1.52	2916	2983	2916	2883	2816	2783	2900	2800	107	855	500	2100	5	1	21471450	616	4.38	0.29	12	0.03	655.00	10014.00	4690	20240401	-38.81	2665	20241210	7.69	3050	-5.90	20250120	2850	0.70	20250102	4690	-38.81	20240401	2665	7.69	20241210	1.47	N	041650	500	107 억	325395	N	N	1	N	N
153	20250204	090418	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	20	2	0.70	480880	165	0.40	2935	2935	2860	3705	1995	2850	2914.42	1.52	-68	2983	2916	2883	2816	2783	2900	2800	107	855	500	2100	5	1	21471450	616	4.38	0.29	12	0.00	655.00	10014.00	4690	20240401	-38.81	2665	20241210	7.69	3050	-5.90	20250120	2850	0.70	20250102	4690	-38.81	20240401	2665	7.69	20241210	1.47	N	041650	500	107 억	325395	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History