KissMeData/003620/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4460	-140	5	-3.04	4010734520	896879	58.59	4540	4580	4380	5980	3220	4600	4471.97	24.55	0	46923	4740	4670	4570	4500	4400	4705	4535	9820	1380	5000	3400	5	1	196404254	8760	92.92	0.77	12	0.46	48.00	5791.00	8400	20240219	-46.90	3540	20250203	25.99	4885	-8.70	20250226	3540	25.99	20250203	8280	-46.14	20240304	3540	25.99	20250203	0.16	N	003620	5000	9820 억	48220381	N	N	21077	N	N
3	20250228	150153	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4410	-190	5	-4.13	3667565005	819566	53.54	4540	4580	4380	5980	3220	4600	4474.97	24.55	0	24914	4740	4670	4570	4500	4400	4705	4535	9820	1380	5000	3400	5	1	196404254	8661	91.88	0.76	12	0.42	48.00	5791.00	8400	20240219	-47.50	3540	20250203	24.58	4885	-9.72	20250226	3540	24.58	20250203	8280	-46.74	20240304	3540	24.58	20250203	0.16	N	003620	5000	9820 억	48220381	N	N	4733	N	N
4	20250228	140153	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4455	-145	5	-3.15	3182549245	709591	46.35	4540	4580	4410	5980	3220	4600	4485.00	24.55	0	15492	4740	4670	4570	4500	4400	4705	4535	9820	1380	5000	3400	5	1	196404254	8750	92.81	0.77	12	0.36	48.00	5791.00	8400	20240219	-46.96	3540	20250203	25.85	4885	-8.80	20250226	3540	25.85	20250203	8280	-46.20	20240304	3540	25.85	20250203	0.16	N	003620	5000	9820 억	48220381	N	N	4733	N	N
5	20250228	130153	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4435	-165	5	-3.59	2885194285	642584	41.98	4540	4580	4425	5980	3220	4600	4489.94	24.55	0	5813	4740	4670	4570	4500	4400	4705	4535	9820	1380	5000	3400	5	1	196404254	8711	92.40	0.77	12	0.33	48.00	5791.00	8400	20240219	-47.20	3540	20250203	25.28	4885	-9.21	20250226	3540	25.28	20250203	8280	-46.44	20240304	3540	25.28	20250203	0.16	N	003620	5000	9820 억	48220381	N	N	4733	N	N
6	20250228	120152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4455	-145	5	-3.15	2474692415	550212	35.94	4540	4580	4450	5980	3220	4600	4497.66	24.55	0	10827	4740	4670	4570	4500	4400	4705	4535	9820	1380	5000	3400	5	1	196404254	8750	92.81	0.77	12	0.28	48.00	5791.00	8400	20240219	-46.96	3540	20250203	25.85	4885	-8.80	20250226	3540	25.85	20250203	8280	-46.20	20240304	3540	25.85	20250203	0.16	N	003620	5000	9820 억	48220381	N	N	4733	N	N
7	20250228	110152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4505	-95	5	-2.07	2074009605	460700	30.10	4540	4580	4450	5980	3220	4600	4501.81	24.55	0	31734	4740	4670	4570	4500	4400	4705	4535	9820	1380	5000	3400	5	1	196404254	8848	93.85	0.78	12	0.23	48.00	5791.00	8400	20240219	-46.37	3540	20250203	27.26	4885	-7.78	20250226	3540	27.26	20250203	8280	-45.59	20240304	3540	27.26	20250203	0.16	N	003620	5000	9820 억	48220381	N	N	4733	N	N
8	20250228	100152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4495	-105	5	-2.28	1620073900	359891	23.51	4540	4580	4450	5980	3220	4600	4501.49	24.55	0	32812	4740	4670	4570	4500	4400	4705	4535	9820	1380	5000	3400	5	1	196404254	8828	93.65	0.78	12	0.18	48.00	5791.00	8400	20240219	-46.49	3540	20250203	26.98	4885	-7.98	20250226	3540	26.98	20250203	8280	-45.71	20240304	3540	26.98	20250203	0.16	N	003620	5000	9820 억	48220381	N	N	4733	N	N
9	20250228	090153	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4525	-75	5	-1.63	219043885	48315	3.16	4540	4540	4505	5980	3220	4600	4533.28	24.55	0	2911	4740	4670	4570	4500	4400	4705	4535	9820	1380	5000	3400	5	1	196404254	8887	94.27	0.78	12	0.02	48.00	5791.00	8400	20240219	-46.13	3540	20250203	27.82	4885	-7.37	20250226	3540	27.82	20250203	8280	-45.35	20240304	3540	27.82	20250203	0.16	N	003620	5000	9820 억	48220381	N	N	4733	N	N
10	20250227	160151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4600	100	2	2.22	6857854190	1507081	11.58	4520	4640	4470	5850	3150	4500	4550.35	24.57	0	6632	5356	4927	4456	4027	3556	5142	4242	9820	1350	5000	3330	5	1	196404254	9035	95.83	0.79	12	0.77	48.00	5791.00	8400	20240219	-45.24	3540	20250203	29.94	4885	-5.83	20250226	3540	29.94	20250203	8280	-44.44	20240304	3540	29.94	20250203	0.17	N	003620	5000	9820 억	48257320	N	N	4733	N	N
11	20250227	150152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4570	70	2	1.56	6201143830	1363780	10.48	4520	4640	4470	5850	3150	4500	4547.03	24.57	0	7032	5356	4927	4456	4027	3556	5142	4242	9820	1350	5000	3330	5	1	196404254	8976	95.21	0.79	12	0.69	48.00	5791.00	8400	20240219	-45.60	3540	20250203	29.10	4885	-6.45	20250226	3540	29.10	20250203	8280	-44.81	20240304	3540	29.10	20250203	0.17	N	003620	5000	9820 억	48257320	N	N	962	N	N
12	20250227	140152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4540	40	2	0.89	5242888000	1154449	8.87	4520	4640	4470	5850	3150	4500	4541.46	24.57	0	37392	5356	4927	4456	4027	3556	5142	4242	9820	1350	5000	3330	5	1	196404254	8917	94.58	0.78	12	0.59	48.00	5791.00	8400	20240219	-45.95	3540	20250203	28.25	4885	-7.06	20250226	3540	28.25	20250203	8280	-45.17	20240304	3540	28.25	20250203	0.17	N	003620	5000	9820 억	48257320	N	N	962	N	N
13	20250227	130151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4515	15	2	0.33	4869591435	1071852	8.24	4520	4640	4470	5850	3150	4500	4543.16	24.57	0	29863	5356	4927	4456	4027	3556	5142	4242	9820	1350	5000	3330	5	1	196404254	8868	94.06	0.78	12	0.55	48.00	5791.00	8400	20240219	-46.25	3540	20250203	27.54	4885	-7.57	20250226	3540	27.54	20250203	8280	-45.47	20240304	3540	27.54	20250203	0.17	N	003620	5000	9820 억	48257320	N	N	962	N	N
14	20250227	120151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4500	0	3	0.00	4601595985	1012483	7.78	4520	4640	4470	5850	3150	4500	4544.86	24.57	0	26394	5356	4927	4456	4027	3556	5142	4242	9820	1350	5000	3330	5	1	196404254	8838	93.75	0.78	12	0.52	48.00	5791.00	8400	20240219	-46.43	3540	20250203	27.12	4885	-7.88	20250226	3540	27.12	20250203	8280	-45.65	20240304	3540	27.12	20250203	0.17	N	003620	5000	9820 억	48257320	N	N	962	N	N
15	20250227	110152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4500	0	3	0.00	4336885330	953650	7.33	4520	4640	4470	5850	3150	4500	4547.67	24.57	0	14854	5356	4927	4456	4027	3556	5142	4242	9820	1350	5000	3330	5	1	196404254	8838	93.75	0.78	12	0.49	48.00	5791.00	8400	20240219	-46.43	3540	20250203	27.12	4885	-7.88	20250226	3540	27.12	20250203	8280	-45.65	20240304	3540	27.12	20250203	0.17	N	003620	5000	9820 억	48257320	N	N	962	N	N
16	20250227	100156	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4570	70	2	1.56	3468998465	761910	5.86	4520	4640	4470	5850	3150	4500	4553.03	24.57	0	-8868	5356	4927	4456	4027	3556	5142	4242	9820	1350	5000	3330	5	1	196404254	8976	95.21	0.79	12	0.39	48.00	5791.00	8400	20240219	-45.60	3540	20250203	29.10	4885	-6.45	20250226	3540	29.10	20250203	8280	-44.81	20240304	3540	29.10	20250203	0.17	N	003620	5000	9820 억	48257320	N	N	962	N	N
17	20250227	090158	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4525	25	2	0.56	383222620	84727	0.65	4520	4550	4510	5850	3150	4500	4523.03	24.57	0	-19267	5356	4927	4456	4027	3556	5142	4242	9820	1350	5000	3330	5	1	196404254	8887	94.27	0.78	12	0.04	48.00	5791.00	8400	20240219	-46.13	3540	20250203	27.82	4885	-7.37	20250226	3540	27.82	20250203	8280	-45.35	20240304	3540	27.82	20250203	0.17	N	003620	5000	9820 억	48257320	N	N	962	N	N
18	20250226	160151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4500	525	2	13.21	59917964285	12965710	2703.66	4030	4885	3985	5160	2785	3975	4621.29	24.64	0	-118737	4165	4070	4010	3915	3855	4040	3885	9820	1185	5000	2940	5	1	196404254	8838	93.75	0.78	12	6.60	48.00	5791.00	8400	20240219	-46.43	3540	20250203	27.12	4885	-7.88	20250226	3540	27.12	20250203	8280	-45.65	20240304	3540	27.12	20250203	0.16	N	003620	5000	9820 억	48388569	N	N	962	N	N
19	20250226	150152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4535	560	2	14.09	58762696270	12708936	2650.11	4030	4885	3985	5160	2785	3975	4623.73	24.64	0	-103784	4165	4070	4010	3915	3855	4040	3885	9820	1185	5000	2940	5	1	196404254	8907	94.48	0.78	12	6.47	48.00	5791.00	8400	20240219	-46.01	3540	20250203	28.11	4885	-7.16	20250226	3540	28.11	20250203	8280	-45.23	20240304	3540	28.11	20250203	0.16	N	003620	5000	9820 억	48388569	N	N	3047	N	N
20	20250226	140152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4490	515	2	12.96	57455721535	12419915	2589.85	4030	4885	3985	5160	2785	3975	4626.10	24.64	0	-137770	4165	4070	4010	3915	3855	4040	3885	9820	1185	5000	2940	5	1	196404254	8819	93.54	0.78	12	6.32	48.00	5791.00	8400	20240219	-46.55	3540	20250203	26.84	4885	-8.09	20250226	3540	26.84	20250203	8280	-45.77	20240304	3540	26.84	20250203	0.16	N	003620	5000	9820 억	48388569	N	N	3047	N	N
21	20250226	130152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4600	625	2	15.72	55147828095	11913337	2484.21	4030	4885	3985	5160	2785	3975	4629.08	24.64	0	-179745	4165	4070	4010	3915	3855	4040	3885	9820	1185	5000	2940	5	1	196404254	9035	95.83	0.79	12	6.07	48.00	5791.00	8400	20240219	-45.24	3540	20250203	29.94	4885	-5.83	20250226	3540	29.94	20250203	8280	-44.44	20240304	3540	29.94	20250203	0.16	N	003620	5000	9820 억	48388569	N	N	3047	N	N
22	20250226	120151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4575	600	2	15.09	50372352065	10877600	2268.24	4030	4885	3985	5160	2785	3975	4630.83	24.64	0	-135821	4165	4070	4010	3915	3855	4040	3885	9820	1185	5000	2940	5	1	196404254	8985	95.31	0.79	12	5.54	48.00	5791.00	8400	20240219	-45.54	3540	20250203	29.24	4885	-6.35	20250226	3540	29.24	20250203	8280	-44.75	20240304	3540	29.24	20250203	0.16	N	003620	5000	9820 억	48388569	N	N	3047	N	N
23	20250226	110152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4735	760	2	19.12	42749687815	9216463	1921.85	4030	4885	3985	5160	2785	3975	4638.40	24.64	0	-135374	4165	4070	4010	3915	3855	4040	3885	9820	1185	5000	2940	5	1	196404254	9300	98.65	0.82	12	4.69	48.00	5791.00	8400	20240219	-43.63	3540	20250203	33.76	4885	-3.07	20250226	3540	33.76	20250203	8280	-42.81	20240304	3540	33.76	20250203	0.16	N	003620	5000	9820 억	48388569	N	N	3047	N	N
24	20250226	100151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4575	600	2	15.09	16678975125	3713843	774.42	4030	4800	3985	5160	2785	3975	4491.03	24.64	0	-50575	4165	4070	4010	3915	3855	4040	3885	9820	1185	5000	2940	5	1	196404254	8985	95.31	0.79	12	1.89	48.00	5791.00	8400	20240219	-45.54	3540	20250203	29.24	4800	-4.69	20250226	3540	29.24	20250203	8280	-44.75	20240304	3540	29.24	20250203	0.16	N	003620	5000	9820 억	48388569	N	N	3047	N	N
25	20250226	090153	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4000	25	2	0.63	19207090	4791	1.00	4030	4030	3985	5160	2785	3975	4008.99	24.64	0	-1646	4165	4070	4010	3915	3855	4040	3885	9820	1185	5000	2940	5	1	196404254	7856	83.33	0.69	12	0.00	48.00	5791.00	8400	20240219	-52.38	3540	20250203	12.99	4260	-6.10	20250224	3540	12.99	20250203	8280	-51.69	20240304	3540	12.99	20250203	0.16	N	003620	5000	9820 억	48388569	N	N	3047	N	N
26	20250225	160151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3975	-30	5	-0.75	1905505875	474780	29.04	4000	4105	3950	5200	2805	4005	4013.46	24.64	0	25726	4445	4225	4040	3820	3635	4335	3930	9820	1195	5000	2960	5	1	196404254	7807	82.81	0.69	12	0.24	48.00	5791.00	8400	20240219	-52.68	3540	20250203	12.29	4260	-6.69	20250224	3540	12.29	20250203	8280	-51.99	20240304	3540	12.29	20250203	0.16	N	003620	5000	9820 억	48387006	N	N	3047	N	N
27	20250225	150152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3990	-15	5	-0.37	1796922650	447492	27.37	4000	4105	3950	5200	2805	4005	4015.54	24.64	0	19753	4445	4225	4040	3820	3635	4335	3930	9820	1195	5000	2960	5	1	196404254	7837	83.12	0.69	12	0.23	48.00	5791.00	8400	20240219	-52.50	3540	20250203	12.71	4260	-6.34	20250224	3540	12.71	20250203	8280	-51.81	20240304	3540	12.71	20250203	0.16	N	003620	5000	9820 억	48387006	N	N	1591	N	N
28	20250225	140151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4000	-5	5	-0.12	1625949775	404679	24.75	4000	4105	3950	5200	2805	4005	4017.88	24.64	0	30111	4445	4225	4040	3820	3635	4335	3930	9820	1195	5000	2960	5	1	196404254	7856	83.33	0.69	12	0.21	48.00	5791.00	8400	20240219	-52.38	3540	20250203	12.99	4260	-6.10	20250224	3540	12.99	20250203	8280	-51.69	20240304	3540	12.99	20250203	0.16	N	003620	5000	9820 억	48387006	N	N	1591	N	N
29	20250225	130151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4035	30	2	0.75	1469686830	365700	22.37	4000	4105	3950	5200	2805	4005	4018.83	24.64	0	21331	4445	4225	4040	3820	3635	4335	3930	9820	1195	5000	2960	5	1	196404254	7925	84.06	0.70	12	0.19	48.00	5791.00	8400	20240219	-51.96	3540	20250203	13.98	4260	-5.28	20250224	3540	13.98	20250203	8280	-51.27	20240304	3540	13.98	20250203	0.16	N	003620	5000	9820 억	48387006	N	N	1591	N	N
30	20250225	120151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4070	65	2	1.62	1280036190	318779	19.50	4000	4105	3950	5200	2805	4005	4015.43	24.64	0	13019	4445	4225	4040	3820	3635	4335	3930	9820	1195	5000	2960	5	1	196404254	7994	84.79	0.70	12	0.16	48.00	5791.00	8400	20240219	-51.55	3540	20250203	14.97	4260	-4.46	20250224	3540	14.97	20250203	8280	-50.85	20240304	3540	14.97	20250203	0.16	N	003620	5000	9820 억	48387006	N	N	1591	N	N
31	20250225	110151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4035	30	2	0.75	772551455	193945	11.86	4000	4050	3950	5200	2805	4005	3983.35	24.64	0	6603	4445	4225	4040	3820	3635	4335	3930	9820	1195	5000	2960	5	1	196404254	7925	84.06	0.70	12	0.10	48.00	5791.00	8400	20240219	-51.96	3540	20250203	13.98	4260	-5.28	20250224	3540	13.98	20250203	8280	-51.27	20240304	3540	13.98	20250203	0.16	N	003620	5000	9820 억	48387006	N	N	1591	N	N
32	20250225	100150	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3990	-15	5	-0.37	569671285	143268	8.76	4000	4050	3950	5200	2805	4005	3976.26	24.64	0	5465	4445	4225	4040	3820	3635	4335	3930	9820	1195	5000	2960	5	1	196404254	7837	83.12	0.69	12	0.07	48.00	5791.00	8400	20240219	-52.50	3540	20250203	12.71	4260	-6.34	20250224	3540	12.71	20250203	8280	-51.81	20240304	3540	12.71	20250203	0.16	N	003620	5000	9820 억	48387006	N	N	1591	N	N
33	20250225	090151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4050	45	2	1.12	94797555	23721	1.45	4000	4050	3960	5200	2805	4005	3996.36	24.64	0	-11768	4445	4225	4040	3820	3635	4335	3930	9820	1195	5000	2960	5	1	196404254	7954	84.38	0.70	12	0.01	48.00	5791.00	8400	20240219	-51.79	3540	20250203	14.41	4260	-4.93	20250224	3540	14.41	20250203	8280	-51.09	20240304	3540	14.41	20250203	0.16	N	003620	5000	9820 억	48387006	N	N	1591	N	N
34	20250224	160150	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4005	140	2	3.62	6596495610	1626776	616.02	3875	4260	3855	5020	2710	3865	4054.97	24.67	0	-39070	3968	3916	3848	3796	3728	3942	3822	9820	1155	5000	2860	5	1	196404254	7866	83.44	0.69	12	0.83	48.00	5791.00	8400	20240219	-52.32	3540	20250203	13.14	4260	-5.99	20250224	3540	13.14	20250203	8280	-51.63	20240304	3540	13.14	20250203	0.16	N	003620	5000	9820 억	48444545	N	N	1591	N	N
35	20250224	150150	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3995	130	2	3.36	6412764360	1580928	598.66	3875	4260	3855	5020	2710	3865	4056.33	24.67	0	-35929	3968	3916	3848	3796	3728	3942	3822	9820	1155	5000	2860	5	1	196404254	7846	83.23	0.69	12	0.80	48.00	5791.00	8400	20240219	-52.44	3540	20250203	12.85	4260	-6.22	20250224	3540	12.85	20250203	8280	-51.75	20240304	3540	12.85	20250203	0.16	N	003620	5000	9820 억	48444545	N	N	3896	N	N
36	20250224	140151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3990	125	2	3.23	6131892405	1510448	571.97	3875	4260	3855	5020	2710	3865	4059.65	24.67	0	-22386	3968	3916	3848	3796	3728	3942	3822	9820	1155	5000	2860	5	1	196404254	7837	83.12	0.69	12	0.77	48.00	5791.00	8400	20240219	-52.50	3540	20250203	12.71	4260	-6.34	20250224	3540	12.71	20250203	8280	-51.81	20240304	3540	12.71	20250203	0.16	N	003620	5000	9820 억	48444545	N	N	3896	N	N
37	20250224	130151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3985	120	2	3.10	5883286050	1448086	548.36	3875	4260	3855	5020	2710	3865	4062.80	24.67	0	-19738	3968	3916	3848	3796	3728	3942	3822	9820	1155	5000	2860	5	1	196404254	7827	83.02	0.69	12	0.74	48.00	5791.00	8400	20240219	-52.56	3540	20250203	12.57	4260	-6.46	20250224	3540	12.57	20250203	8280	-51.87	20240304	3540	12.57	20250203	0.16	N	003620	5000	9820 억	48444545	N	N	3896	N	N
38	20250224	120150	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	4015	150	2	3.88	5522097985	1357658	514.11	3875	4260	3855	5020	2710	3865	4067.37	24.67	0	-37255	3968	3916	3848	3796	3728	3942	3822	9820	1155	5000	2860	5	1	196404254	7886	83.65	0.69	12	0.69	48.00	5791.00	8400	20240219	-52.20	3540	20250203	13.42	4260	-5.75	20250224	3540	13.42	20250203	8280	-51.51	20240304	3540	13.42	20250203	0.16	N	003620	5000	9820 억	48444545	N	N	3896	N	N
39	20250224	110150	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3930	65	2	1.68	1154915010	291451	110.37	3875	4015	3855	5020	2710	3865	3962.64	24.67	0	11763	3968	3916	3848	3796	3728	3942	3822	9820	1155	5000	2860	5	1	196404254	7719	81.88	0.68	12	0.15	48.00	5791.00	8400	20240219	-53.21	3540	20250203	11.02	4015	-2.12	20250224	3540	11.02	20250203	8280	-52.54	20240304	3540	11.02	20250203	0.16	N	003620	5000	9820 억	48444545	N	N	3896	N	N
40	20250224	100150	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3965	100	2	2.59	888185945	223949	84.80	3875	4015	3855	5020	2710	3865	3966.02	24.67	0	27968	3968	3916	3848	3796	3728	3942	3822	9820	1155	5000	2860	5	1	196404254	7787	82.60	0.68	12	0.11	48.00	5791.00	8400	20240219	-52.80	3540	20250203	12.01	4015	-1.25	20250224	3540	12.01	20250203	8280	-52.11	20240304	3540	12.01	20250203	0.16	N	003620	5000	9820 억	48444545	N	N	3896	N	N
41	20250224	090151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3900	35	2	0.91	55685095	14372	5.44	3875	3900	3855	5020	2710	3865	3874.55	24.67	0	-7629	3968	3916	3848	3796	3728	3942	3822	9820	1155	5000	2860	5	1	196404254	7660	81.25	0.67	12	0.01	48.00	5791.00	8400	20240219	-53.57	3540	20250203	10.17	4000	-2.50	20250108	3540	10.17	20250203	8280	-52.90	20240304	3540	10.17	20250203	0.16	N	003620	5000	9820 억	48444545	N	N	3896	N	N
42	20250221	160150	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3865	60	2	1.58	1013921620	263077	111.10	3820	3900	3780	4945	2665	3805	3854.07	24.65	0	53599	3881	3842	3786	3747	3691	3862	3767	9820	1140	5000	2810	5	1	196404254	7591	80.52	0.67	12	0.13	48.00	5791.00	8400	20240219	-53.99	3540	20250203	9.18	4000	-3.38	20250108	3540	9.18	20250203	8280	-53.32	20240304	3540	9.18	20250203	0.16	N	003620	5000	9820 억	48414959	N	N	3896	N	N
43	20250221	150150	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3855	50	2	1.31	928010410	240851	101.71	3820	3900	3780	4945	2665	3805	3853.05	24.65	0	49186	3881	3842	3786	3747	3691	3862	3767	9820	1140	5000	2810	5	1	196404254	7571	80.31	0.67	12	0.12	48.00	5791.00	8400	20240219	-54.11	3540	20250203	8.90	4000	-3.62	20250108	3540	8.90	20250203	8280	-53.44	20240304	3540	8.90	20250203	0.16	N	003620	5000	9820 억	48414959	N	N	1185	N	N
44	20250221	140150	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3860	55	2	1.45	711019125	184604	77.96	3820	3900	3780	4945	2665	3805	3851.59	24.65	0	26066	3881	3842	3786	3747	3691	3862	3767	9820	1140	5000	2810	5	1	196404254	7581	80.42	0.67	12	0.09	48.00	5791.00	8400	20240219	-54.05	3540	20250203	9.04	4000	-3.50	20250108	3540	9.04	20250203	8280	-53.38	20240304	3540	9.04	20250203	0.16	N	003620	5000	9820 억	48414959	N	N	1185	N	N
45	20250221	130150	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3885	80	2	2.10	601103125	156235	65.98	3820	3900	3780	4945	2665	3805	3847.43	24.65	0	27897	3881	3842	3786	3747	3691	3862	3767	9820	1140	5000	2810	5	1	196404254	7630	80.94	0.67	12	0.08	48.00	5791.00	8400	20240219	-53.75	3540	20250203	9.75	4000	-2.88	20250108	3540	9.75	20250203	8280	-53.08	20240304	3540	9.75	20250203	0.16	N	003620	5000	9820 억	48414959	N	N	1185	N	N
46	20250221	120150	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3840	35	2	0.92	335897335	87612	37.00	3820	3865	3780	4945	2665	3805	3833.92	24.65	0	-8772	3881	3842	3786	3747	3691	3862	3767	9820	1140	5000	2810	5	1	196404254	7542	80.00	0.66	12	0.04	48.00	5791.00	8400	20240219	-54.29	3540	20250203	8.47	4000	-4.00	20250108	3540	8.47	20250203	8280	-53.62	20240304	3540	8.47	20250203	0.16	N	003620	5000	9820 억	48414959	N	N	1185	N	N
47	20250221	110150	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3830	25	2	0.66	279948140	72995	30.83	3820	3865	3780	4945	2665	3805	3835.17	24.65	0	-6742	3881	3842	3786	3747	3691	3862	3767	9820	1140	5000	2810	5	1	196404254	7522	79.79	0.66	12	0.04	48.00	5791.00	8400	20240219	-54.40	3540	20250203	8.19	4000	-4.25	20250108	3540	8.19	20250203	8280	-53.74	20240304	3540	8.19	20250203	0.16	N	003620	5000	9820 억	48414959	N	N	1185	N	N
48	20250221	100150	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3840	35	2	0.92	176650125	46027	19.44	3820	3865	3780	4945	2665	3805	3837.97	24.65	0	-2373	3881	3842	3786	3747	3691	3862	3767	9820	1140	5000	2810	5	1	196404254	7542	80.00	0.66	12	0.02	48.00	5791.00	8400	20240219	-54.29	3540	20250203	8.47	4000	-4.00	20250108	3540	8.47	20250203	8280	-53.62	20240304	3540	8.47	20250203	0.16	N	003620	5000	9820 억	48414959	N	N	1185	N	N
49	20250221	090150	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3825	20	2	0.53	9853945	2582	1.09	3820	3825	3780	4945	2665	3805	3816.40	24.65	0	46	3881	3842	3786	3747	3691	3862	3767	9820	1140	5000	2810	5	1	196404254	7512	79.69	0.66	12	0.00	48.00	5791.00	8400	20240219	-54.46	3540	20250203	8.05	4000	-4.38	20250108	3540	8.05	20250203	8280	-53.80	20240304	3540	8.05	20250203	0.16	N	003620	5000	9820 억	48414959	N	N	1185	N	N
50	20250220	160149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3805	40	2	1.06	889675175	234884	86.62	3765	3825	3730	4890	2640	3765	3787.72	24.63	0	67566	3875	3820	3735	3680	3595	3847	3707	9820	1125	5000	2780	5	1	196404254	7473	79.27	0.66	12	0.12	48.00	5791.00	8400	20240207	-54.70	3540	20250203	7.49	4000	-4.88	20250108	3540	7.49	20250203	8280	-54.05	20240304	3540	7.49	20250203	0.16	N	003620	5000	9820 억	48376773	N	N	1185	N	N
51	20250220	150149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3805	40	2	1.06	790068785	208700	76.96	3765	3825	3730	4890	2640	3765	3785.67	24.63	0	66236	3875	3820	3735	3680	3595	3847	3707	9820	1125	5000	2780	5	1	196404254	7473	79.27	0.66	12	0.11	48.00	5791.00	8400	20240207	-54.70	3540	20250203	7.49	4000	-4.88	20250108	3540	7.49	20250203	8280	-54.05	20240304	3540	7.49	20250203	0.16	N	003620	5000	9820 억	48376773	N	N	7236	N	N
52	20250220	140150	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3785	20	2	0.53	678142795	179172	66.08	3765	3825	3730	4890	2640	3765	3784.87	24.63	0	64858	3875	3820	3735	3680	3595	3847	3707	9820	1125	5000	2780	5	1	196404254	7434	78.85	0.65	12	0.09	48.00	5791.00	8400	20240207	-54.94	3540	20250203	6.92	4000	-5.38	20250108	3540	6.92	20250203	8280	-54.29	20240304	3540	6.92	20250203	0.16	N	003620	5000	9820 억	48376773	N	N	7236	N	N
53	20250220	130149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3785	20	2	0.53	634071965	167519	61.78	3765	3825	3730	4890	2640	3765	3785.07	24.63	0	65559	3875	3820	3735	3680	3595	3847	3707	9820	1125	5000	2780	5	1	196404254	7434	78.85	0.65	12	0.09	48.00	5791.00	8400	20240207	-54.94	3540	20250203	6.92	4000	-5.38	20250108	3540	6.92	20250203	8280	-54.29	20240304	3540	6.92	20250203	0.16	N	003620	5000	9820 억	48376773	N	N	7236	N	N
54	20250220	120149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3790	25	2	0.66	551514295	145721	53.74	3765	3825	3730	4890	2640	3765	3784.73	24.63	0	57150	3875	3820	3735	3680	3595	3847	3707	9820	1125	5000	2780	5	1	196404254	7444	78.96	0.65	12	0.07	48.00	5791.00	8400	20240207	-54.88	3540	20250203	7.06	4000	-5.25	20250108	3540	7.06	20250203	8280	-54.23	20240304	3540	7.06	20250203	0.16	N	003620	5000	9820 억	48376773	N	N	7236	N	N
55	20250220	110149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3775	10	2	0.27	465468210	122986	45.36	3765	3825	3730	4890	2640	3765	3784.73	24.63	0	47326	3875	3820	3735	3680	3595	3847	3707	9820	1125	5000	2780	5	1	196404254	7414	78.65	0.65	12	0.06	48.00	5791.00	8400	20240207	-55.06	3540	20250203	6.64	4000	-5.62	20250108	3540	6.64	20250203	8280	-54.41	20240304	3540	6.64	20250203	0.16	N	003620	5000	9820 억	48376773	N	N	7236	N	N
56	20250220	100149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3775	10	2	0.27	409402395	108136	39.88	3765	3825	3730	4890	2640	3765	3786.00	24.63	0	46996	3875	3820	3735	3680	3595	3847	3707	9820	1125	5000	2780	5	1	196404254	7414	78.65	0.65	12	0.06	48.00	5791.00	8400	20240207	-55.06	3540	20250203	6.64	4000	-5.62	20250108	3540	6.64	20250203	8280	-54.41	20240304	3540	6.64	20250203	0.16	N	003620	5000	9820 억	48376773	N	N	7236	N	N
57	20250220	090150	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3765	0	3	0.00	26771450	7117	2.62	3765	3780	3730	4890	2640	3765	3761.62	24.63	0	-3095	3875	3820	3735	3680	3595	3847	3707	9820	1125	5000	2780	5	1	196404254	7395	78.44	0.65	12	0.00	48.00	5791.00	8400	20240207	-55.18	3540	20250203	6.36	4000	-5.88	20250108	3540	6.36	20250203	8280	-54.53	20240304	3540	6.36	20250203	0.16	N	003620	5000	9820 억	48376773	N	N	7236	N	N
58	20250219	160148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3765	90	2	2.45	1017239100	271035	147.91	3670	3790	3650	4775	2575	3675	3753.16	24.59	0	95714	3825	3750	3695	3620	3565	3722	3592	9820	1100	5000	2710	5	1	196404254	7395	78.44	0.65	12	0.14	48.00	5791.00	8400	20240207	-55.18	3540	20250203	6.36	4000	-5.88	20250108	3540	6.36	20250203	8400	-55.18	20240219	3540	6.36	20250203	0.16	N	003620	5000	9820 억	48299951	N	N	7236	N	N
59	20250219	150149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3780	105	2	2.86	967492565	257832	140.71	3670	3790	3650	4775	2575	3675	3752.41	24.59	0	97675	3825	3750	3695	3620	3565	3722	3592	9820	1100	5000	2710	5	1	196404254	7424	78.75	0.65	12	0.13	48.00	5791.00	8400	20240207	-55.00	3540	20250203	6.78	4000	-5.50	20250108	3540	6.78	20250203	8400	-55.00	20240219	3540	6.78	20250203	0.16	N	003620	5000	9820 억	48299951	N	N	2440	N	N
60	20250219	140149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3760	85	2	2.31	870849370	232201	126.72	3670	3790	3650	4775	2575	3675	3750.41	24.59	0	93962	3825	3750	3695	3620	3565	3722	3592	9820	1100	5000	2710	5	1	196404254	7385	78.33	0.65	12	0.12	48.00	5791.00	8400	20240207	-55.24	3540	20250203	6.21	4000	-6.00	20250108	3540	6.21	20250203	8400	-55.24	20240219	3540	6.21	20250203	0.16	N	003620	5000	9820 억	48299951	N	N	2440	N	N
61	20250219	130148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3775	100	2	2.72	781253175	208386	113.72	3670	3790	3650	4775	2575	3675	3749.07	24.59	0	90083	3825	3750	3695	3620	3565	3722	3592	9820	1100	5000	2710	5	1	196404254	7414	78.65	0.65	12	0.11	48.00	5791.00	8400	20240207	-55.06	3540	20250203	6.64	4000	-5.62	20250108	3540	6.64	20250203	8400	-55.06	20240219	3540	6.64	20250203	0.16	N	003620	5000	9820 억	48299951	N	N	2440	N	N
62	20250219	120149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3765	90	2	2.45	678993065	181277	98.93	3670	3790	3650	4775	2575	3675	3745.61	24.59	0	88327	3825	3750	3695	3620	3565	3722	3592	9820	1100	5000	2710	5	1	196404254	7395	78.44	0.65	12	0.09	48.00	5791.00	8400	20240207	-55.18	3540	20250203	6.36	4000	-5.88	20250108	3540	6.36	20250203	8400	-55.18	20240219	3540	6.36	20250203	0.16	N	003620	5000	9820 억	48299951	N	N	2440	N	N
63	20250219	110149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3775	100	2	2.72	491332960	131534	71.78	3670	3775	3650	4775	2575	3675	3735.41	24.59	0	61922	3825	3750	3695	3620	3565	3722	3592	9820	1100	5000	2710	5	1	196404254	7414	78.65	0.65	12	0.07	48.00	5791.00	8400	20240207	-55.06	3540	20250203	6.64	4000	-5.62	20250108	3540	6.64	20250203	8400	-55.06	20240219	3540	6.64	20250203	0.16	N	003620	5000	9820 억	48299951	N	N	2440	N	N
64	20250219	100149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3750	75	2	2.04	265125860	71350	38.94	3670	3755	3650	4775	2575	3675	3715.85	24.59	0	34403	3825	3750	3695	3620	3565	3722	3592	9820	1100	5000	2710	5	1	196404254	7365	78.12	0.65	12	0.04	48.00	5791.00	8400	20240207	-55.36	3540	20250203	5.93	4000	-6.25	20250108	3540	5.93	20250203	8400	-55.36	20240219	3540	5.93	20250203	0.16	N	003620	5000	9820 억	48299951	N	N	2440	N	N
65	20250219	090149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3650	-25	5	-0.68	37326170	10187	5.56	3670	3675	3650	4775	2575	3675	3664.10	24.59	0	525	3825	3750	3695	3620	3565	3722	3592	9820	1100	5000	2710	5	1	196404254	7169	76.04	0.63	12	0.01	48.00	5791.00	8400	20240207	-56.55	3540	20250203	3.11	4000	-8.75	20250108	3540	3.11	20250203	8400	-56.55	20240219	3540	3.11	20250203	0.16	N	003620	5000	9820 억	48299951	N	N	2440	N	N
66	20250218	160148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3675	-95	5	-2.52	675257260	182434	102.89	3770	3770	3640	4900	2640	3770	3701.38	24.60	0	5018	3840	3805	3745	3710	3650	3775	3680	9820	1130	5000	2780	5	1	196404254	7218	76.56	0.63	12	0.09	48.00	5791.00	8400	20240207	-56.25	3540	20250203	3.81	4000	-8.12	20250108	3540	3.81	20250203	8400	-56.25	20240219	3540	3.81	20250203	0.17	N	003620	5000	9820 억	48315693	N	N	2440	N	N
67	20250218	150149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3710	-60	5	-1.59	592254095	159929	90.19	3770	3770	3640	4900	2640	3770	3703.23	24.60	0	4430	3840	3805	3745	3710	3650	3775	3680	9820	1130	5000	2780	5	1	196404254	7287	77.29	0.64	12	0.08	48.00	5791.00	8400	20240207	-55.83	3540	20250203	4.80	4000	-7.25	20250108	3540	4.80	20250203	8400	-55.83	20240219	3540	4.80	20250203	0.17	N	003620	5000	9820 억	48315693	N	N	2765	N	N
68	20250218	140149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3710	-60	5	-1.59	468742360	126557	71.37	3770	3770	3640	4900	2640	3770	3703.80	24.60	0	-5853	3840	3805	3745	3710	3650	3775	3680	9820	1130	5000	2780	5	1	196404254	7287	77.29	0.64	12	0.06	48.00	5791.00	8400	20240207	-55.83	3540	20250203	4.80	4000	-7.25	20250108	3540	4.80	20250203	8400	-55.83	20240219	3540	4.80	20250203	0.17	N	003620	5000	9820 억	48315693	N	N	2765	N	N
69	20250218	130148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3700	-70	5	-1.86	430928270	116348	65.62	3770	3770	3640	4900	2640	3770	3703.79	24.60	0	-4108	3840	3805	3745	3710	3650	3775	3680	9820	1130	5000	2780	5	1	196404254	7267	77.08	0.64	12	0.06	48.00	5791.00	8400	20240207	-55.95	3540	20250203	4.52	4000	-7.50	20250108	3540	4.52	20250203	8400	-55.95	20240219	3540	4.52	20250203	0.17	N	003620	5000	9820 억	48315693	N	N	2765	N	N
70	20250218	120148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3700	-70	5	-1.86	392240210	105907	59.73	3770	3770	3640	4900	2640	3770	3703.63	24.60	0	-5177	3840	3805	3745	3710	3650	3775	3680	9820	1130	5000	2780	5	1	196404254	7267	77.08	0.64	12	0.05	48.00	5791.00	8400	20240207	-55.95	3540	20250203	4.52	4000	-7.50	20250108	3540	4.52	20250203	8400	-55.95	20240219	3540	4.52	20250203	0.17	N	003620	5000	9820 억	48315693	N	N	2765	N	N
71	20250218	110149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3670	-100	5	-2.65	282458395	76132	42.94	3770	3770	3650	4900	2640	3770	3710.11	24.60	0	-9356	3840	3805	3745	3710	3650	3775	3680	9820	1130	5000	2780	5	1	196404254	7208	76.46	0.63	12	0.04	48.00	5791.00	8400	20240207	-56.31	3540	20250203	3.67	4000	-8.25	20250108	3540	3.67	20250203	8400	-56.31	20240219	3540	3.67	20250203	0.17	N	003620	5000	9820 억	48315693	N	N	2765	N	N
72	20250218	100148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3725	-45	5	-1.19	118662450	31761	17.91	3770	3770	3720	4900	2640	3770	3736.11	24.60	0	-5957	3840	3805	3745	3710	3650	3775	3680	9820	1130	5000	2780	5	1	196404254	7316	77.60	0.64	12	0.02	48.00	5791.00	8400	20240207	-55.65	3540	20250203	5.23	4000	-6.88	20250108	3540	5.23	20250203	8400	-55.65	20240219	3540	5.23	20250203	0.17	N	003620	5000	9820 억	48315693	N	N	2765	N	N
73	20250218	090148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3750	-20	5	-0.53	4509180	1199	0.68	3770	3770	3750	4900	2640	3770	3760.78	24.60	0	-527	3840	3805	3745	3710	3650	3775	3680	9820	1130	5000	2780	5	1	196404254	7365	78.12	0.65	12	0.00	48.00	5791.00	8400	20240207	-55.36	3540	20250203	5.93	4000	-6.25	20250108	3540	5.93	20250203	8400	-55.36	20240219	3540	5.93	20250203	0.17	N	003620	5000	9820 억	48315693	N	N	2765	N	N
74	20250217	160148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3770	70	2	1.89	656401595	175298	119.66	3775	3780	3685	4810	2590	3700	3744.47	24.58	0	42868	3813	3756	3723	3666	3633	3740	3650	9820	1110	5000	2730	5	1	196404254	7404	78.54	0.65	12	0.09	48.00	5791.00	8400	20240207	-55.12	3540	20250203	6.50	4000	-5.75	20250108	3540	6.50	20250203	8400	-55.12	20240219	3540	6.50	20250203	0.18	N	003620	5000	9820 억	48275109	N	N	2765	N	N
75	20250217	150149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3745	45	2	1.22	601956250	160801	109.77	3775	3780	3685	4810	2590	3700	3743.49	24.58	0	36809	3813	3756	3723	3666	3633	3740	3650	9820	1110	5000	2730	5	1	196404254	7355	78.02	0.65	12	0.08	48.00	5791.00	8400	20240207	-55.42	3540	20250203	5.79	4000	-6.38	20250108	3540	5.79	20250203	8400	-55.42	20240219	3540	5.79	20250203	0.18	N	003620	5000	9820 억	48275109	N	N	2824	N	N
76	20250217	140148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3750	50	2	1.35	552936550	147721	100.84	3775	3780	3685	4810	2590	3700	3743.11	24.58	0	33917	3813	3756	3723	3666	3633	3740	3650	9820	1110	5000	2730	5	1	196404254	7365	78.12	0.65	12	0.08	48.00	5791.00	8400	20240207	-55.36	3540	20250203	5.93	4000	-6.25	20250108	3540	5.93	20250203	8400	-55.36	20240219	3540	5.93	20250203	0.18	N	003620	5000	9820 억	48275109	N	N	2824	N	N
77	20250217	130149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3770	70	2	1.89	499780555	133539	91.16	3775	3780	3685	4810	2590	3700	3742.58	24.58	0	30067	3813	3756	3723	3666	3633	3740	3650	9820	1110	5000	2730	5	1	196404254	7404	78.54	0.65	12	0.07	48.00	5791.00	8400	20240207	-55.12	3540	20250203	6.50	4000	-5.75	20250108	3540	6.50	20250203	8400	-55.12	20240219	3540	6.50	20250203	0.18	N	003620	5000	9820 억	48275109	N	N	2824	N	N
78	20250217	120149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3770	70	2	1.89	410269315	109732	74.91	3775	3780	3685	4810	2590	3700	3738.83	24.58	0	35195	3813	3756	3723	3666	3633	3740	3650	9820	1110	5000	2730	5	1	196404254	7404	78.54	0.65	12	0.06	48.00	5791.00	8400	20240207	-55.12	3540	20250203	6.50	4000	-5.75	20250108	3540	6.50	20250203	8400	-55.12	20240219	3540	6.50	20250203	0.18	N	003620	5000	9820 억	48275109	N	N	2824	N	N
79	20250217	110149	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3745	45	2	1.22	261104410	70059	47.82	3775	3780	3685	4810	2590	3700	3726.92	24.58	0	12982	3813	3756	3723	3666	3633	3740	3650	9820	1110	5000	2730	5	1	196404254	7355	78.02	0.65	12	0.04	48.00	5791.00	8400	20240207	-55.42	3540	20250203	5.79	4000	-6.38	20250108	3540	5.79	20250203	8400	-55.42	20240219	3540	5.79	20250203	0.18	N	003620	5000	9820 억	48275109	N	N	2824	N	N
80	20250217	100148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3750	50	2	1.35	177542545	47765	32.61	3775	3780	3685	4810	2590	3700	3717.00	24.58	0	5223	3813	3756	3723	3666	3633	3740	3650	9820	1110	5000	2730	5	1	196404254	7365	78.12	0.65	12	0.02	48.00	5791.00	8400	20240207	-55.36	3540	20250203	5.93	4000	-6.25	20250108	3540	5.93	20250203	8400	-55.36	20240219	3540	5.93	20250203	0.18	N	003620	5000	9820 억	48275109	N	N	2824	N	N
81	20250217	090148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3765	65	2	1.76	10008840	2656	1.81	3775	3775	3725	4810	2590	3700	3768.39	24.58	0	-558	3813	3756	3723	3666	3633	3740	3650	9820	1110	5000	2730	5	1	196404254	7395	78.44	0.65	12	0.00	48.00	5791.00	8400	20240207	-55.18	3540	20250203	6.36	4000	-5.88	20250108	3540	6.36	20250203	8400	-55.18	20240219	3540	6.36	20250203	0.18	N	003620	5000	9820 억	48275109	N	N	2824	N	N
82	20250214	160147	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3700	0	3	0.00	544823145	146184	62.34	3720	3780	3690	4810	2590	3700	3726.98	24.58	0	-585	3783	3741	3658	3616	3533	3762	3637	9820	1110	5000	2730	5	1	196404254	7267	77.08	0.64	12	0.07	48.00	5791.00	8400	20240207	-55.95	3540	20250203	4.52	4000	-7.50	20250108	3540	4.52	20250203	8400	-55.95	20240219	3540	4.52	20250203	0.17	N	003620	5000	9820 억	48276654	N	N	2824	N	N
83	20250214	150148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3710	10	2	0.27	508883805	136493	58.20	3720	3780	3690	4810	2590	3700	3728.28	24.58	0	439	3783	3741	3658	3616	3533	3762	3637	9820	1110	5000	2730	5	1	196404254	7287	77.29	0.64	12	0.07	48.00	5791.00	8400	20240207	-55.83	3540	20250203	4.80	4000	-7.25	20250108	3540	4.80	20250203	8400	-55.83	20240219	3540	4.80	20250203	0.17	N	003620	5000	9820 억	48276654	N	N	1234	N	N
84	20250214	140148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3740	40	2	1.08	454024540	121784	51.93	3720	3780	3690	4810	2590	3700	3728.11	24.58	0	4999	3783	3741	3658	3616	3533	3762	3637	9820	1110	5000	2730	5	1	196404254	7346	77.92	0.65	12	0.06	48.00	5791.00	8400	20240207	-55.48	3540	20250203	5.65	4000	-6.50	20250108	3540	5.65	20250203	8400	-55.48	20240219	3540	5.65	20250203	0.17	N	003620	5000	9820 억	48276654	N	N	1234	N	N
85	20250214	130148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3755	55	2	1.49	371777400	99875	42.59	3720	3780	3690	4810	2590	3700	3722.43	24.58	0	8038	3783	3741	3658	3616	3533	3762	3637	9820	1110	5000	2730	5	1	196404254	7375	78.23	0.65	12	0.05	48.00	5791.00	8400	20240207	-55.30	3540	20250203	6.07	4000	-6.12	20250108	3540	6.07	20250203	8400	-55.30	20240219	3540	6.07	20250203	0.17	N	003620	5000	9820 억	48276654	N	N	1234	N	N
86	20250214	120148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3735	35	2	0.95	321165260	86342	36.82	3720	3780	3690	4810	2590	3700	3719.69	24.58	0	5912	3783	3741	3658	3616	3533	3762	3637	9820	1110	5000	2730	5	1	196404254	7336	77.81	0.64	12	0.04	48.00	5791.00	8400	20240207	-55.54	3540	20250203	5.51	4000	-6.62	20250108	3540	5.51	20250203	8400	-55.54	20240219	3540	5.51	20250203	0.17	N	003620	5000	9820 억	48276654	N	N	1234	N	N
87	20250214	110148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3705	5	2	0.14	275533515	74082	31.59	3720	3780	3690	4810	2590	3700	3719.30	24.58	0	148	3783	3741	3658	3616	3533	3762	3637	9820	1110	5000	2730	5	1	196404254	7277	77.19	0.64	12	0.04	48.00	5791.00	8400	20240207	-55.89	3540	20250203	4.66	4000	-7.37	20250108	3540	4.66	20250203	8400	-55.89	20240219	3540	4.66	20250203	0.17	N	003620	5000	9820 억	48276654	N	N	1234	N	N
88	20250214	100148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3700	0	3	0.00	204806895	54968	23.44	3720	3780	3690	4810	2590	3700	3725.93	24.58	0	-695	3783	3741	3658	3616	3533	3762	3637	9820	1110	5000	2730	5	1	196404254	7267	77.08	0.64	12	0.03	48.00	5791.00	8400	20240207	-55.95	3540	20250203	4.52	4000	-7.50	20250108	3540	4.52	20250203	8400	-55.95	20240219	3540	4.52	20250203	0.17	N	003620	5000	9820 억	48276654	N	N	1234	N	N
89	20250214	090148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3715	15	2	0.41	23588055	6358	2.71	3720	3720	3695	4810	2590	3700	3709.98	24.58	0	-1401	3783	3741	3658	3616	3533	3762	3637	9820	1110	5000	2730	5	1	196404254	7296	77.40	0.64	12	0.00	48.00	5791.00	8400	20240207	-55.77	3540	20250203	4.94	4000	-7.12	20250108	3540	4.94	20250203	8400	-55.77	20240219	3540	4.94	20250203	0.17	N	003620	5000	9820 억	48276654	N	N	1234	N	N
90	20250213	160147	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3700	130	2	3.64	842085585	230848	132.18	3575	3700	3575	4640	2500	3570	3647.41	24.56	-4192	82102	3686	3627	3591	3532	3496	3610	3515	9820	1070	5000	2640	5	1	196404254	7267	77.08	0.64	12	0.12	48.00	5791.00	8400	20240207	-55.95	3540	20250203	4.52	4000	-7.50	20250108	3540	4.52	20250203	8400	-55.95	20240219	3540	4.52	20250203	0.17	N	003620	5000	9820 억	48232491	N	N	1234	N	N
91	20250213	150147	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3640	70	2	1.96	550473295	151886	86.97	3575	3655	3575	4640	2500	3570	3624.25	24.56	-4192	59087	3686	3627	3591	3532	3496	3610	3515	9820	1070	5000	2640	5	1	196404254	7149	75.83	0.63	12	0.08	48.00	5791.00	8400	20240207	-56.67	3540	20250203	2.82	4000	-9.00	20250108	3540	2.82	20250203	8400	-56.67	20240219	3540	2.82	20250203	0.17	N	003620	5000	9820 억	48232491	N	N	1598	N	N
92	20250213	140147	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3630	60	2	1.68	474265775	130968	74.99	3575	3655	3575	4640	2500	3570	3621.23	24.56	-4192	55718	3686	3627	3591	3532	3496	3610	3515	9820	1070	5000	2640	5	1	196404254	7129	75.62	0.63	12	0.07	48.00	5791.00	8400	20240207	-56.79	3540	20250203	2.54	4000	-9.25	20250108	3540	2.54	20250203	8400	-56.79	20240219	3540	2.54	20250203	0.17	N	003620	5000	9820 억	48232491	N	N	1598	N	N
93	20250213	130147	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3635	65	2	1.82	382019205	105553	60.44	3575	3655	3575	4640	2500	3570	3619.22	24.56	-4192	43352	3686	3627	3591	3532	3496	3610	3515	9820	1070	5000	2640	5	1	196404254	7139	75.73	0.63	12	0.05	48.00	5791.00	8400	20240207	-56.73	3540	20250203	2.68	4000	-9.12	20250108	3540	2.68	20250203	8400	-56.73	20240219	3540	2.68	20250203	0.17	N	003620	5000	9820 억	48232491	N	N	1598	N	N
94	20250213	120147	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3640	70	2	1.96	332810935	92012	52.69	3575	3655	3575	4640	2500	3570	3617.04	24.56	-4192	44158	3686	3627	3591	3532	3496	3610	3515	9820	1070	5000	2640	5	1	196404254	7149	75.83	0.63	12	0.05	48.00	5791.00	8400	20240207	-56.67	3540	20250203	2.82	4000	-9.00	20250108	3540	2.82	20250203	8400	-56.67	20240219	3540	2.82	20250203	0.17	N	003620	5000	9820 억	48232491	N	N	1598	N	N
95	20250213	110147	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3620	50	2	1.40	219103410	60694	34.75	3575	3645	3575	4640	2500	3570	3609.97	24.56	-4192	31039	3686	3627	3591	3532	3496	3610	3515	9820	1070	5000	2640	5	1	196404254	7110	75.42	0.63	12	0.03	48.00	5791.00	8400	20240207	-56.90	3540	20250203	2.26	4000	-9.50	20250108	3540	2.26	20250203	8400	-56.90	20240219	3540	2.26	20250203	0.17	N	003620	5000	9820 억	48232491	N	N	1598	N	N
96	20250213	100148	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3605	35	2	0.98	126438495	35027	20.06	3575	3645	3575	4640	2500	3570	3609.74	24.56	-4192	14848	3686	3627	3591	3532	3496	3610	3515	9820	1070	5000	2640	5	1	196404254	7080	75.10	0.62	12	0.02	48.00	5791.00	8400	20240207	-57.08	3540	20250203	1.84	4000	-9.88	20250108	3540	1.84	20250203	8400	-57.08	20240219	3540	1.84	20250203	0.17	N	003620	5000	9820 억	48232491	N	N	1598	N	N
97	20250213	090147	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3590	20	2	0.56	6184195	1729	0.99	3575	3595	3575	4640	2500	3570	3576.75	24.56	-4192	456	3686	3627	3591	3532	3496	3610	3515	9820	1070	5000	2640	5	1	196404254	7051	74.79	0.62	12	0.00	48.00	5791.00	8400	20240207	-57.26	3540	20250203	1.41	4000	-10.25	20250108	3540	1.41	20250203	8400	-57.26	20240219	3540	1.41	20250203	0.17	N	003620	5000	9820 억	48232491	N	N	1598	N	N
98	20250212	160147	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3570	-70	5	-1.92	621692360	173612	130.03	3650	3650	3555	4730	2550	3640	3580.93	24.59	0	-57719	3696	3667	3631	3602	3566	3682	3617	9820	1090	5000	2690	5	1	196404254	7012	74.38	0.62	12	0.09	48.00	5791.00	8400	20240207	-57.50	3540	20250203	0.85	4000	-10.75	20250108	3540	0.85	20250203	8400	-57.50	20240219	3540	0.85	20250203	0.16	N	003620	5000	9820 억	48289688	N	N	1598	N	N
99	20250212	150146	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3580	-60	5	-1.65	548042600	152972	114.57	3650	3650	3555	4730	2550	3640	3582.63	24.59	0	-57501	3696	3667	3631	3602	3566	3682	3617	9820	1090	5000	2690	5	1	196404254	7031	74.58	0.62	12	0.08	48.00	5791.00	8400	20240207	-57.38	3540	20250203	1.13	4000	-10.50	20250108	3540	1.13	20250203	8400	-57.38	20240219	3540	1.13	20250203	0.16	N	003620	5000	9820 억	48289688	N	N	54	N	N
100	20250212	140146	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3575	-65	5	-1.79	385791840	107610	80.60	3650	3650	3555	4730	2550	3640	3585.09	24.59	0	-39277	3696	3667	3631	3602	3566	3682	3617	9820	1090	5000	2690	5	1	196404254	7021	74.48	0.62	12	0.05	48.00	5791.00	8400	20240207	-57.44	3540	20250203	0.99	4000	-10.62	20250108	3540	0.99	20250203	8400	-57.44	20240219	3540	0.99	20250203	0.16	N	003620	5000	9820 억	48289688	N	N	54	N	N
101	20250212	130147	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3595	-45	5	-1.24	324674260	90579	67.84	3650	3650	3555	4730	2550	3640	3584.43	24.59	0	-33173	3696	3667	3631	3602	3566	3682	3617	9820	1090	5000	2690	5	1	196404254	7061	74.90	0.62	12	0.05	48.00	5791.00	8400	20240207	-57.20	3540	20250203	1.55	4000	-10.12	20250108	3540	1.55	20250203	8400	-57.20	20240219	3540	1.55	20250203	0.16	N	003620	5000	9820 억	48289688	N	N	54	N	N
102	20250212	120147	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3575	-65	5	-1.79	271073470	75631	56.65	3650	3650	3555	4730	2550	3640	3584.16	24.59	0	-34367	3696	3667	3631	3602	3566	3682	3617	9820	1090	5000	2690	5	1	196404254	7021	74.48	0.62	12	0.04	48.00	5791.00	8400	20240207	-57.44	3540	20250203	0.99	4000	-10.62	20250108	3540	0.99	20250203	8400	-57.44	20240219	3540	0.99	20250203	0.16	N	003620	5000	9820 억	48289688	N	N	54	N	N
103	20250212	110147	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3590	-50	5	-1.37	215655525	60155	45.05	3650	3650	3555	4730	2550	3640	3585.00	24.59	0	-26726	3696	3667	3631	3602	3566	3682	3617	9820	1090	5000	2690	5	1	196404254	7051	74.79	0.62	12	0.03	48.00	5791.00	8400	20240207	-57.26	3540	20250203	1.41	4000	-10.25	20250108	3540	1.41	20250203	8400	-57.26	20240219	3540	1.41	20250203	0.16	N	003620	5000	9820 억	48289688	N	N	54	N	N
104	20250212	100147	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3600	-40	5	-1.10	75839635	21027	15.75	3650	3650	3580	4730	2550	3640	3606.77	24.59	0	-10796	3696	3667	3631	3602	3566	3682	3617	9820	1090	5000	2690	5	1	196404254	7071	75.00	0.62	12	0.01	48.00	5791.00	8400	20240207	-57.14	3540	20250203	1.69	4000	-10.00	20250108	3540	1.69	20250203	8400	-57.14	20240219	3540	1.69	20250203	0.16	N	003620	5000	9820 억	48289688	N	N	54	N	N
105	20250212	090147	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3620	-20	5	-0.55	15935680	4375	3.28	3650	3650	3620	4730	2550	3640	3642.44	24.59	0	-3164	3696	3667	3631	3602	3566	3682	3617	9820	1090	5000	2690	5	1	196404254	7110	75.42	0.63	12	0.00	48.00	5791.00	8400	20240207	-56.90	3540	20250203	2.26	4000	-9.50	20250108	3540	2.26	20250203	8400	-56.90	20240219	3540	2.26	20250203	0.16	N	003620	5000	9820 억	48289688	N	N	54	N	N
106	20250211	160146	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3640	20	2	0.55	483833655	133365	67.70	3595	3660	3595	4705	2535	3620	3627.88	24.59	0	-12335	3680	3650	3595	3565	3510	3622	3537	9820	1085	5000	2670	5	1	196404254	7149	75.83	0.63	12	0.07	48.00	5791.00	8400	20240207	-56.67	3540	20250203	2.82	4000	-9.00	20250108	3540	2.82	20250203	8400	-56.67	20240219	3540	2.82	20250203	0.16	N	003620	5000	9820 억	48303293	N	N	54	N	N
107	20250211	150146	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3615	-5	5	-0.14	440740855	121500	61.67	3595	3660	3595	4705	2535	3620	3627.50	24.59	0	-9274	3680	3650	3595	3565	3510	3622	3537	9820	1085	5000	2670	5	1	196404254	7100	75.31	0.62	12	0.06	48.00	5791.00	8400	20240207	-56.96	3540	20250203	2.12	4000	-9.62	20250108	3540	2.12	20250203	8400	-56.96	20240219	3540	2.12	20250203	0.16	N	003620	5000	9820 억	48303293	N	N	548	N	N
108	20250211	140147	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3640	20	2	0.55	389044185	107225	54.43	3595	3660	3595	4705	2535	3620	3628.30	24.59	0	-9438	3680	3650	3595	3565	3510	3622	3537	9820	1085	5000	2670	5	1	196404254	7149	75.83	0.63	12	0.05	48.00	5791.00	8400	20240207	-56.67	3540	20250203	2.82	4000	-9.00	20250108	3540	2.82	20250203	8400	-56.67	20240219	3540	2.82	20250203	0.16	N	003620	5000	9820 억	48303293	N	N	548	N	N
109	20250211	130145	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3625	5	2	0.14	360978510	99502	50.51	3595	3660	3595	4705	2535	3620	3627.85	24.59	0	-11399	3680	3650	3595	3565	3510	3622	3537	9820	1085	5000	2670	5	1	196404254	7120	75.52	0.63	12	0.05	48.00	5791.00	8400	20240207	-56.85	3540	20250203	2.40	4000	-9.38	20250108	3540	2.40	20250203	8400	-56.85	20240219	3540	2.40	20250203	0.16	N	003620	5000	9820 억	48303293	N	N	548	N	N
110	20250211	120146	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3630	10	2	0.28	313753240	86469	43.89	3595	3660	3595	4705	2535	3620	3628.51	24.59	0	-11868	3680	3650	3595	3565	3510	3622	3537	9820	1085	5000	2670	5	1	196404254	7129	75.62	0.63	12	0.04	48.00	5791.00	8400	20240207	-56.79	3540	20250203	2.54	4000	-9.25	20250108	3540	2.54	20250203	8400	-56.79	20240219	3540	2.54	20250203	0.16	N	003620	5000	9820 억	48303293	N	N	548	N	N
111	20250211	110146	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3620	0	3	0.00	282726605	77910	39.55	3595	3660	3595	4705	2535	3620	3628.89	24.59	0	-7165	3680	3650	3595	3565	3510	3622	3537	9820	1085	5000	2670	5	1	196404254	7110	75.42	0.63	12	0.04	48.00	5791.00	8400	20240207	-56.90	3540	20250203	2.26	4000	-9.50	20250108	3540	2.26	20250203	8400	-56.90	20240219	3540	2.26	20250203	0.16	N	003620	5000	9820 억	48303293	N	N	548	N	N
112	20250211	100146	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3645	25	2	0.69	175870595	48490	24.61	3595	3655	3595	4705	2535	3620	3626.95	24.59	0	-539	3680	3650	3595	3565	3510	3622	3537	9820	1085	5000	2670	5	1	196404254	7159	75.94	0.63	12	0.02	48.00	5791.00	8400	20240207	-56.61	3540	20250203	2.97	4000	-8.88	20250108	3540	2.97	20250203	8400	-56.61	20240219	3540	2.97	20250203	0.16	N	003620	5000	9820 억	48303293	N	N	548	N	N
113	20250211	090146	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3625	5	2	0.14	32698025	9086	4.61	3595	3645	3595	4705	2535	3620	3598.73	24.59	0	751	3680	3650	3595	3565	3510	3622	3537	9820	1085	5000	2670	5	1	196404254	7120	75.52	0.63	12	0.00	48.00	5791.00	8400	20240207	-56.85	3540	20250203	2.40	4000	-9.38	20250108	3540	2.40	20250203	8400	-56.85	20240219	3540	2.40	20250203	0.16	N	003620	5000	9820 억	48303293	N	N	548	N	N
114	20250210	160146	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	3620	-10	5	-0.28	704324525	196132	148.03	3625	3625	3540	4715	2545	3630	3591.02	24.59	0	5530	3723	3676	3653	3606	3583	3665	3595	9820	1085	5000	2680	5	1	196404254	7110	75.42	0.63	12	0.10	48.00	5791.00	8400	20240207	-56.90	3540	20250210	2.26	4000	-9.50	20250108	3540	2.26	20250210	8400	-56.90	20240219	3540	2.26	20250210	0.17	N	003620	5000	9820 억	48293286	N	N	478	N	N
115	20250210	150146	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	3610	-20	5	-0.55	583021105	162544	122.68	3625	3625	3540	4715	2545	3630	3586.85	24.59	0	-13249	3723	3676	3653	3606	3583	3665	3595	9820	1085	5000	2680	5	1	196404254	7090	75.21	0.62	12	0.08	48.00	5791.00	8400	20240207	-57.02	3540	20250210	1.98	4000	-9.75	20250108	3540	1.98	20250210	8400	-57.02	20240219	3540	1.98	20250210	0.17	N	003620	5000	9820 억	48293286	N	N	13650	N	N
116	20250210	140146	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	3610	-20	5	-0.55	489337915	136553	103.06	3625	3625	3540	4715	2545	3630	3583.50	24.59	0	-17711	3723	3676	3653	3606	3583	3665	3595	9820	1085	5000	2680	5	1	196404254	7090	75.21	0.62	12	0.07	48.00	5791.00	8400	20240207	-57.02	3540	20250210	1.98	4000	-9.75	20250108	3540	1.98	20250210	8400	-57.02	20240219	3540	1.98	20250210	0.17	N	003620	5000	9820 억	48293286	N	N	13650	N	N
117	20250210	130146	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	3595	-35	5	-0.96	350145880	97916	73.90	3625	3625	3540	4715	2545	3630	3575.98	24.59	0	-20925	3723	3676	3653	3606	3583	3665	3595	9820	1085	5000	2680	5	1	196404254	7061	74.90	0.62	12	0.05	48.00	5791.00	8400	20240207	-57.20	3540	20250210	1.55	4000	-10.12	20250108	3540	1.55	20250210	8400	-57.20	20240219	3540	1.55	20250210	0.17	N	003620	5000	9820 억	48293286	N	N	13650	N	N
118	20250210	120146	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	3600	-30	5	-0.83	313374915	87677	66.17	3625	3625	3540	4715	2545	3630	3574.20	24.59	0	-18765	3723	3676	3653	3606	3583	3665	3595	9820	1085	5000	2680	5	1	196404254	7071	75.00	0.62	12	0.04	48.00	5791.00	8400	20240207	-57.14	3540	20250210	1.69	4000	-10.00	20250108	3540	1.69	20250210	8400	-57.14	20240219	3540	1.69	20250210	0.17	N	003620	5000	9820 억	48293286	N	N	13650	N	N
119	20250210	110145	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	3600	-30	5	-0.83	279774475	78352	59.13	3625	3625	3540	4715	2545	3630	3570.74	24.59	0	-21547	3723	3676	3653	3606	3583	3665	3595	9820	1085	5000	2680	5	1	196404254	7071	75.00	0.62	12	0.04	48.00	5791.00	8400	20240207	-57.14	3540	20250210	1.69	4000	-10.00	20250108	3540	1.69	20250210	8400	-57.14	20240219	3540	1.69	20250210	0.17	N	003620	5000	9820 억	48293286	N	N	13650	N	N
120	20250210	100145	55	60.00	KOSPI200	신저가	운송장비·부품	N	N	N	Y	60	N	3580	-50	5	-1.38	191856775	53826	40.62	3625	3625	3540	4715	2545	3630	3564.39	24.59	0	-27047	3723	3676	3653	3606	3583	3665	3595	9820	1085	5000	2680	5	1	196404254	7031	74.58	0.62	12	0.03	48.00	5791.00	8400	20240207	-57.38	3540	20250210	1.13	4000	-10.50	20250108	3540	1.13	20250210	8400	-57.38	20240219	3540	1.13	20250210	0.17	N	003620	5000	9820 억	48293286	N	N	13650	N	N
121	20250210	090145	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3585	-45	5	-1.24	7692075	2132	1.61	3625	3625	3585	4715	2545	3630	3607.92	24.59	0	-1558	3723	3676	3653	3606	3583	3665	3595	9820	1085	5000	2680	5	1	196404254	7041	74.69	0.62	12	0.00	48.00	5791.00	8400	20240207	-57.32	3540	20250203	1.27	4000	-10.38	20250108	3540	1.27	20250203	8400	-57.32	20240219	3540	1.27	20250203	0.17	N	003620	5000	9820 억	48293286	N	N	13650	N	N
122	20250207	160145	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3630	-75	5	-2.02	480057100	131318	86.26	3690	3700	3630	4815	2595	3705	3655.70	24.60	0	-17201	3761	3732	3706	3677	3651	3747	3692	9820	1110	5000	2740	5	1	196404254	7129	75.62	0.63	12	0.07	48.00	5791.00	8400	20240207	-56.79	3540	20250203	2.54	4000	-9.25	20250108	3540	2.54	20250203	8400	-56.79	20240207	3540	2.54	20250203	0.17	N	003620	5000	9820 억	48305778	N	N	13650	N	N
123	20250207	150145	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3645	-60	5	-1.62	410622945	112216	73.71	3690	3700	3630	4815	2595	3705	3659.21	24.60	0	-14432	3761	3732	3706	3677	3651	3747	3692	9820	1110	5000	2740	5	1	196404254	7159	75.94	0.63	12	0.06	48.00	5791.00	8400	20240207	-56.61	3540	20250203	2.97	4000	-8.88	20250108	3540	2.97	20250203	8400	-56.61	20240207	3540	2.97	20250203	0.17	N	003620	5000	9820 억	48305778	N	N	0	N	N
124	20250207	140144	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3640	-65	5	-1.75	326563325	89203	58.59	3690	3700	3630	4815	2595	3705	3660.89	24.60	0	-18120	3761	3732	3706	3677	3651	3747	3692	9820	1110	5000	2740	5	1	196404254	7149	75.83	0.63	12	0.05	48.00	5791.00	8400	20240207	-56.67	3540	20250203	2.82	4000	-9.00	20250108	3540	2.82	20250203	8400	-56.67	20240207	3540	2.82	20250203	0.17	N	003620	5000	9820 억	48305778	N	N	0	N	N
125	20250207	130144	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3635	-70	5	-1.89	284543620	77684	51.03	3690	3700	3630	4815	2595	3705	3662.82	24.60	0	-19108	3761	3732	3706	3677	3651	3747	3692	9820	1110	5000	2740	5	1	196404254	7139	75.73	0.63	12	0.04	48.00	5791.00	8400	20240207	-56.73	3540	20250203	2.68	4000	-9.12	20250108	3540	2.68	20250203	8400	-56.73	20240207	3540	2.68	20250203	0.17	N	003620	5000	9820 억	48305778	N	N	0	N	N
126	20250207	120145	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3650	-55	5	-1.48	200920330	54735	35.95	3690	3700	3640	4815	2595	3705	3670.77	24.60	0	-17960	3761	3732	3706	3677	3651	3747	3692	9820	1110	5000	2740	5	1	196404254	7169	76.04	0.63	12	0.03	48.00	5791.00	8400	20240207	-56.55	3540	20250203	3.11	4000	-8.75	20250108	3540	3.11	20250203	8400	-56.55	20240207	3540	3.11	20250203	0.17	N	003620	5000	9820 억	48305778	N	N	0	N	N
127	20250207	110145	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3655	-50	5	-1.35	161971735	44078	28.95	3690	3700	3640	4815	2595	3705	3674.65	24.60	0	-17459	3761	3732	3706	3677	3651	3747	3692	9820	1110	5000	2740	5	1	196404254	7179	76.15	0.63	12	0.02	48.00	5791.00	8400	20240207	-56.49	3540	20250203	3.25	4000	-8.62	20250108	3540	3.25	20250203	8400	-56.49	20240207	3540	3.25	20250203	0.17	N	003620	5000	9820 억	48305778	N	N	0	N	N
128	20250207	100145	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3660	-45	5	-1.21	123670735	33615	22.08	3690	3700	3640	4815	2595	3705	3679.02	24.60	0	-14021	3761	3732	3706	3677	3651	3747	3692	9820	1110	5000	2740	5	1	196404254	7188	76.25	0.63	12	0.02	48.00	5791.00	8400	20240207	-56.43	3540	20250203	3.39	4000	-8.50	20250108	3540	3.39	20250203	8400	-56.43	20240207	3540	3.39	20250203	0.17	N	003620	5000	9820 억	48305778	N	N	0	N	N
129	20250207	090145	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3700	-5	5	-0.13	11628335	3152	2.07	3690	3700	3670	4815	2595	3705	3689.08	24.60	0	-2861	3761	3732	3706	3677	3651	3747	3692	9820	1110	5000	2740	5	1	196404254	7267	77.08	0.64	12	0.00	48.00	5791.00	8400	20240207	-55.95	3540	20250203	4.52	4000	-7.50	20250108	3540	4.52	20250203	8400	-55.95	20240207	3540	4.52	20250203	0.17	N	003620	5000	9820 억	48305778	N	N	0	N	N
130	20250206	160143	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3705	25	2	0.68	560370935	151331	46.96	3700	3735	3680	4780	2580	3680	3702.95	24.62	0	-4896	3816	3747	3666	3597	3516	3782	3632	9820	1100	5000	2720	5	1	196404254	7277	77.19	0.64	12	0.08	48.00	5791.00	8400	20240207	-55.89	3540	20250203	4.66	4000	-7.37	20250108	3540	4.66	20250203	8400	-55.89	20240207	3540	4.66	20250203	0.17	N	003620	5000	9820 억	48345884	N	N	3857	N	N
131	20250206	150143	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3690	10	2	0.27	490417435	132414	41.09	3700	3735	3680	4780	2580	3680	3703.67	24.62	0	-4728	3816	3747	3666	3597	3516	3782	3632	9820	1100	5000	2720	5	1	196404254	7247	76.88	0.64	12	0.07	48.00	5791.00	8400	20240207	-56.07	3540	20250203	4.24	4000	-7.75	20250108	3540	4.24	20250203	8400	-56.07	20240207	3540	4.24	20250203	0.17	N	003620	5000	9820 억	48345884	N	N	3857	N	N
132	20250206	140144	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3690	10	2	0.27	403662925	108888	33.79	3700	3735	3680	4780	2580	3680	3707.14	24.62	0	1918	3816	3747	3666	3597	3516	3782	3632	9820	1100	5000	2720	5	1	196404254	7247	76.88	0.64	12	0.06	48.00	5791.00	8400	20240207	-56.07	3540	20250203	4.24	4000	-7.75	20250108	3540	4.24	20250203	8400	-56.07	20240207	3540	4.24	20250203	0.17	N	003620	5000	9820 억	48345884	N	N	3857	N	N
133	20250206	130142	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3710	30	2	0.82	361453625	97471	30.25	3700	3735	3680	4780	2580	3680	3708.32	24.62	0	5148	3816	3747	3666	3597	3516	3782	3632	9820	1100	5000	2720	5	1	196404254	7287	77.29	0.64	12	0.05	48.00	5791.00	8400	20240207	-55.83	3540	20250203	4.80	4000	-7.25	20250108	3540	4.80	20250203	8400	-55.83	20240207	3540	4.80	20250203	0.17	N	003620	5000	9820 억	48345884	N	N	3857	N	N
134	20250206	120142	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3715	35	2	0.95	260790670	70272	21.81	3700	3735	3680	4780	2580	3680	3711.16	24.62	0	2599	3816	3747	3666	3597	3516	3782	3632	9820	1100	5000	2720	5	1	196404254	7296	77.40	0.64	12	0.04	48.00	5791.00	8400	20240207	-55.77	3540	20250203	4.94	4000	-7.12	20250108	3540	4.94	20250203	8400	-55.77	20240207	3540	4.94	20250203	0.17	N	003620	5000	9820 억	48345884	N	N	3857	N	N
135	20250206	110139	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3720	40	2	1.09	194540845	52424	16.27	3700	3735	3680	4780	2580	3680	3710.91	24.62	0	-257	3816	3747	3666	3597	3516	3782	3632	9820	1100	5000	2720	5	1	196404254	7306	77.50	0.64	12	0.03	48.00	5791.00	8400	20240207	-55.71	3540	20250203	5.08	4000	-7.00	20250108	3540	5.08	20250203	8400	-55.71	20240207	3540	5.08	20250203	0.17	N	003620	5000	9820 억	48345884	N	N	3857	N	N
136	20250206	100142	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3715	35	2	0.95	94255335	25445	7.90	3700	3720	3680	4780	2580	3680	3704.28	24.62	0	-1588	3816	3747	3666	3597	3516	3782	3632	9820	1100	5000	2720	5	1	196404254	7296	77.40	0.64	12	0.01	48.00	5791.00	8400	20240207	-55.77	3540	20250203	4.94	4000	-7.12	20250108	3540	4.94	20250203	8400	-55.77	20240207	3540	4.94	20250203	0.17	N	003620	5000	9820 억	48345884	N	N	3857	N	N
137	20250206	090143	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3720	40	2	1.09	5107140	1379	0.43	3700	3720	3700	4780	2580	3680	3703.51	24.62	0	-209	3816	3747	3666	3597	3516	3782	3632	9820	1100	5000	2720	5	1	196404254	7306	77.50	0.64	12	0.00	48.00	5791.00	8400	20240207	-55.71	3540	20250203	5.08	4000	-7.00	20250108	3540	5.08	20250203	8400	-55.71	20240207	3540	5.08	20250203	0.17	N	003620	5000	9820 억	48345884	N	N	3857	N	N
138	20250205	160142	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3680	100	2	2.79	1185120010	321985	164.32	3585	3735	3585	4650	2510	3580	3680.67	24.56	-7598	127519	3683	3631	3603	3551	3523	3617	3537	9820	1070	5000	2640	5	1	196404254	7228	76.67	0.64	12	0.16	48.00	5791.00	8400	20240207	-56.19	3540	20250203	3.95	4000	-8.00	20250108	3540	3.95	20250203	8400	-56.19	20240207	3540	3.95	20250203	0.16	N	003620	5000	9820 억	48240808	N	N	3857	N	N
139	20250205	150142	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3705	125	2	3.49	1010035610	274470	140.07	3585	3735	3585	4650	2510	3580	3679.95	24.56	-7598	100129	3683	3631	3603	3551	3523	3617	3537	9820	1070	5000	2640	5	1	196404254	7277	77.19	0.64	12	0.14	48.00	5791.00	8400	20240207	-55.89	3540	20250203	4.66	4000	-7.37	20250108	3540	4.66	20250203	8400	-55.89	20240207	3540	4.66	20250203	0.16	N	003620	5000	9820 억	48240808	N	N	7811	N	N
140	20250205	140141	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3705	125	2	3.49	949166195	257975	131.66	3585	3735	3585	4650	2510	3580	3679.30	24.56	-7598	96469	3683	3631	3603	3551	3523	3617	3537	9820	1070	5000	2640	5	1	196404254	7277	77.19	0.64	12	0.13	48.00	5791.00	8400	20240207	-55.89	3540	20250203	4.66	4000	-7.37	20250108	3540	4.66	20250203	8400	-55.89	20240207	3540	4.66	20250203	0.16	N	003620	5000	9820 억	48240808	N	N	7811	N	N
141	20250205	130141	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3725	145	2	4.05	827402260	225017	114.84	3585	3735	3585	4650	2510	3580	3677.07	24.56	-7598	86707	3683	3631	3603	3551	3523	3617	3537	9820	1070	5000	2640	5	1	196404254	7316	77.60	0.64	12	0.11	48.00	5791.00	8400	20240207	-55.65	3540	20250203	5.23	4000	-6.88	20250108	3540	5.23	20250203	8400	-55.65	20240207	3540	5.23	20250203	0.16	N	003620	5000	9820 억	48240808	N	N	7811	N	N
142	20250205	120143	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3705	125	2	3.49	688929235	187785	95.83	3585	3710	3585	4650	2510	3580	3668.71	24.56	-7598	85212	3683	3631	3603	3551	3523	3617	3537	9820	1070	5000	2640	5	1	196404254	7277	77.19	0.64	12	0.10	48.00	5791.00	8400	20240207	-55.89	3540	20250203	4.66	4000	-7.37	20250108	3540	4.66	20250203	8400	-55.89	20240207	3540	4.66	20250203	0.16	N	003620	5000	9820 억	48240808	N	N	7811	N	N
143	20250205	110141	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3665	85	2	2.37	551753375	150547	76.83	3585	3700	3585	4650	2510	3580	3664.99	24.56	-7598	60612	3683	3631	3603	3551	3523	3617	3537	9820	1070	5000	2640	5	1	196404254	7198	76.35	0.63	12	0.08	48.00	5791.00	8400	20240207	-56.37	3540	20250203	3.53	4000	-8.38	20250108	3540	3.53	20250203	8400	-56.37	20240207	3540	3.53	20250203	0.16	N	003620	5000	9820 억	48240808	N	N	7811	N	N
144	20250205	100142	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3650	70	2	1.96	187627805	51430	26.25	3585	3675	3585	4650	2510	3580	3648.22	24.56	-7598	11099	3683	3631	3603	3551	3523	3617	3537	9820	1070	5000	2640	5	1	196404254	7169	76.04	0.63	12	0.03	48.00	5791.00	8400	20240207	-56.55	3540	20250203	3.11	4000	-8.75	20250108	3540	3.11	20250203	8400	-56.55	20240207	3540	3.11	20250203	0.16	N	003620	5000	9820 억	48240808	N	N	7811	N	N
145	20250205	090143	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3660	80	2	2.23	19151805	5267	2.69	3585	3670	3585	4650	2510	3580	3636.19	24.56	-7598	-626	3683	3631	3603	3551	3523	3617	3537	9820	1070	5000	2640	5	1	196404254	7188	76.25	0.63	12	0.00	48.00	5791.00	8400	20240207	-56.43	3540	20250203	3.39	4000	-8.50	20250108	3540	3.39	20250203	8400	-56.43	20240207	3540	3.39	20250203	0.16	N	003620	5000	9820 억	48240808	N	N	7811	N	N
146	20250204	160140	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3580	35	2	0.99	706663385	195361	48.39	3600	3655	3575	4605	2485	3545	3617.25	24.55	0	64113	3761	3652	3596	3487	3431	3625	3460	9820	1060	5000	2620	5	1	196404254	7031	74.58	0.62	12	0.10	48.00	5791.00	8400	20240207	-57.38	3540	20250203	1.13	4000	-10.50	20250108	3540	1.13	20250203	8400	-57.38	20240207	3540	1.13	20250203	0.17	N	003620	5000	9820 억	48226398	N	N	7811	N	N
147	20250204	150141	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3600	55	2	1.55	649130720	179313	44.41	3600	3655	3575	4605	2485	3545	3620.10	24.55	0	65823	3761	3652	3596	3487	3431	3625	3460	9820	1060	5000	2620	5	1	196404254	7071	75.00	0.62	12	0.09	48.00	5791.00	8400	20240207	-57.14	3540	20250203	1.69	4000	-10.00	20250108	3540	1.69	20250203	8400	-57.14	20240207	3540	1.69	20250203	0.17	N	003620	5000	9820 억	48226398	N	N	33812	N	N
148	20250204	140141	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3605	60	2	1.69	531493690	146594	36.31	3600	3655	3575	4605	2485	3545	3625.62	24.55	0	67816	3761	3652	3596	3487	3431	3625	3460	9820	1060	5000	2620	5	1	196404254	7080	75.10	0.62	12	0.07	48.00	5791.00	8400	20240207	-57.08	3540	20250203	1.84	4000	-9.88	20250108	3540	1.84	20250203	8400	-57.08	20240207	3540	1.84	20250203	0.17	N	003620	5000	9820 억	48226398	N	N	33812	N	N
149	20250204	130141	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3625	80	2	2.26	474774295	130891	32.42	3600	3655	3575	4605	2485	3545	3627.25	24.55	0	64795	3761	3652	3596	3487	3431	3625	3460	9820	1060	5000	2620	5	1	196404254	7120	75.52	0.63	12	0.07	48.00	5791.00	8400	20240207	-56.85	3540	20250203	2.40	4000	-9.38	20250108	3540	2.40	20250203	8400	-56.85	20240207	3540	2.40	20250203	0.17	N	003620	5000	9820 억	48226398	N	N	33812	N	N
150	20250204	120141	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3625	80	2	2.26	412359705	113662	28.15	3600	3655	3575	4605	2485	3545	3627.95	24.55	0	60239	3761	3652	3596	3487	3431	3625	3460	9820	1060	5000	2620	5	1	196404254	7120	75.52	0.63	12	0.06	48.00	5791.00	8400	20240207	-56.85	3540	20250203	2.40	4000	-9.38	20250108	3540	2.40	20250203	8400	-56.85	20240207	3540	2.40	20250203	0.17	N	003620	5000	9820 억	48226398	N	N	33812	N	N
151	20250204	110139	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3645	100	2	2.82	351791175	97032	24.03	3600	3655	3575	4605	2485	3545	3625.52	24.55	0	54063	3761	3652	3596	3487	3431	3625	3460	9820	1060	5000	2620	5	1	196404254	7159	75.94	0.63	12	0.05	48.00	5791.00	8400	20240207	-56.61	3540	20250203	2.97	4000	-8.88	20250108	3540	2.97	20250203	8400	-56.61	20240207	3540	2.97	20250203	0.17	N	003620	5000	9820 억	48226398	N	N	33812	N	N
152	20250204	100141	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3640	95	2	2.68	283750305	78372	19.41	3600	3650	3575	4605	2485	3545	3620.56	24.55	0	53522	3761	3652	3596	3487	3431	3625	3460	9820	1060	5000	2620	5	1	196404254	7149	75.83	0.63	12	0.04	48.00	5791.00	8400	20240207	-56.67	3540	20250203	2.82	4000	-9.00	20250108	3540	2.82	20250203	8400	-56.67	20240207	3540	2.82	20250203	0.17	N	003620	5000	9820 억	48226398	N	N	33812	N	N
153	20250204	090141	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3635	90	2	2.54	14155390	3918	0.97	3600	3635	3595	4605	2485	3545	3612.91	24.55	0	2634	3761	3652	3596	3487	3431	3625	3460	9820	1060	5000	2620	5	1	196404254	7139	75.73	0.63	12	0.00	48.00	5791.00	8400	20240207	-56.73	3540	20250203	2.68	4000	-9.12	20250108	3540	2.68	20250203	8400	-56.73	20240207	3540	2.68	20250203	0.17	N	003620	5000	9820 억	48226398	N	N	33812	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History