KissMeData/009900/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160253	55	40.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	40	N	9310	-460	5	-4.71	7849709260	835408	393.82	9680	9690	9310	12700	6840	9770	9396.55	7.44	-227728	10070	9920	9840	9690	9610	9880	9650	262	2930	500	6830	10	1	52470133	4885	3.20	0.91	12	1.59	2909.00	10199.00	17470	20240219	-46.71	9310	20250228	0.00	11670	-20.22	20250116	9310	0.00	20250228	16490	-43.54	20240229	9310	0.00	20250228	1.84	N	009900	500	262 억	3901403	N	N	1222	N	N
3	20250228	150254	55	40.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	40	N	9390	-380	5	-3.89	4628120750	489490	230.75	9680	9690	9340	12700	6840	9770	9454.99	7.44	-172939	10070	9920	9840	9690	9610	9880	9650	262	2930	500	6830	10	1	52470133	4927	3.23	0.92	12	0.93	2909.00	10199.00	17470	20240219	-46.25	9340	20250228	0.54	11670	-19.54	20250116	9340	0.54	20250228	16490	-43.06	20240229	9340	0.54	20250228	1.84	N	009900	500	262 억	3901403	N	N	1325	N	N
4	20250228	140255	55	40.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	40	N	9420	-350	5	-3.58	4301740990	454745	214.37	9680	9690	9340	12700	6840	9770	9459.68	7.44	-167072	10070	9920	9840	9690	9610	9880	9650	262	2930	500	6830	10	1	52470133	4943	3.24	0.92	12	0.87	2909.00	10199.00	17470	20240219	-46.08	9340	20250228	0.86	11670	-19.28	20250116	9340	0.86	20250228	16490	-42.87	20240229	9340	0.86	20250228	1.84	N	009900	500	262 억	3901403	N	N	1325	N	N
5	20250228	130255	55	40.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	40	N	9410	-360	5	-3.68	4064850810	429582	202.51	9680	9690	9340	12700	6840	9770	9462.34	7.44	-166939	10070	9920	9840	9690	9610	9880	9650	262	2930	500	6830	10	1	52470133	4937	3.23	0.92	12	0.82	2909.00	10199.00	17470	20240219	-46.14	9340	20250228	0.75	11670	-19.37	20250116	9340	0.75	20250228	16490	-42.94	20240229	9340	0.75	20250228	1.84	N	009900	500	262 억	3901403	N	N	1325	N	N
6	20250228	120253	55	40.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	40	N	9360	-410	5	-4.20	3630791120	383351	180.71	9680	9690	9340	12700	6840	9770	9471.19	7.44	-166903	10070	9920	9840	9690	9610	9880	9650	262	2930	500	6830	10	1	52470133	4911	3.22	0.92	12	0.73	2909.00	10199.00	17470	20240219	-46.42	9340	20250228	0.21	11670	-19.79	20250116	9340	0.21	20250228	16490	-43.24	20240229	9340	0.21	20250228	1.84	N	009900	500	262 억	3901403	N	N	1325	N	N
7	20250228	110254	55	40.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	40	N	9430	-340	5	-3.48	2485819100	261320	123.19	9680	9690	9410	12700	6840	9770	9512.55	7.44	-101639	10070	9920	9840	9690	9610	9880	9650	262	2930	500	6830	10	1	52470133	4948	3.24	0.92	12	0.50	2909.00	10199.00	17470	20240219	-46.02	9410	20250228	0.21	11670	-19.19	20250116	9410	0.21	20250228	16490	-42.81	20240229	9410	0.21	20250228	1.84	N	009900	500	262 억	3901403	N	N	1325	N	N
8	20250228	100253	55	40.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	40	N	9500	-270	5	-2.76	1378107270	144233	67.99	9680	9690	9490	12700	6840	9770	9554.73	7.44	-34957	10070	9920	9840	9690	9610	9880	9650	262	2930	500	6830	10	1	52470133	4985	3.27	0.93	12	0.27	2909.00	10199.00	17470	20240219	-45.62	9490	20250228	0.11	11670	-18.59	20250116	9490	0.11	20250228	16490	-42.39	20240229	9490	0.11	20250228	1.84	N	009900	500	262 억	3901403	N	N	1325	N	N
9	20250228	090254	55	40.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	40	N	9570	-200	5	-2.05	224191450	23355	11.01	9680	9690	9540	12700	6840	9770	9599.29	7.44	-6440	10070	9920	9840	9690	9610	9880	9650	262	2930	500	6830	10	1	52470133	5021	3.29	0.94	12	0.04	2909.00	10199.00	17470	20240219	-45.22	9540	20250228	0.31	11670	-17.99	20250116	9540	0.31	20250228	16490	-41.96	20240229	9540	0.31	20250228	1.84	N	009900	500	262 억	3901403	N	N	1325	N	N
10	20250227	160251	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9770	-120	5	-1.21	2088540790	211725	99.89	9870	9990	9760	12850	6930	9890	9864.40	7.50	-34438	9990	9940	9870	9820	9750	9965	9845	262	2960	500	6920	10	1	52470133	5126	3.36	0.96	12	0.40	2909.00	10199.00	17670	20240216	-44.71	9570	20250218	2.09	11670	-16.28	20250116	9570	2.09	20250218	16580	-41.07	20240227	9570	2.09	20250218	1.77	N	009900	500	262 억	3935154	N	N	1325	N	N
11	20250227	150251	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9780	-110	5	-1.11	1933834950	195887	92.42	9870	9990	9770	12850	6930	9890	9872.20	7.50	-28698	9990	9940	9870	9820	9750	9965	9845	262	2960	500	6920	10	1	52470133	5132	3.36	0.96	12	0.37	2909.00	10199.00	17670	20240216	-44.65	9570	20250218	2.19	11670	-16.20	20250116	9570	2.19	20250218	16580	-41.01	20240227	9570	2.19	20250218	1.77	N	009900	500	262 억	3935154	N	N	284	N	N
12	20250227	140252	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9790	-100	5	-1.01	1714643940	173480	81.85	9870	9990	9770	12850	6930	9890	9883.81	7.50	-18142	9990	9940	9870	9820	9750	9965	9845	262	2960	500	6920	10	1	52470133	5137	3.37	0.96	12	0.33	2909.00	10199.00	17670	20240216	-44.60	9570	20250218	2.30	11670	-16.11	20250116	9570	2.30	20250218	16580	-40.95	20240227	9570	2.30	20250218	1.77	N	009900	500	262 억	3935154	N	N	284	N	N
13	20250227	130251	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9850	-40	5	-0.40	1257982060	126917	59.88	9870	9990	9840	12850	6930	9890	9911.85	7.50	3920	9990	9940	9870	9820	9750	9965	9845	262	2960	500	6920	10	1	52470133	5168	3.39	0.97	12	0.24	2909.00	10199.00	17670	20240216	-44.26	9570	20250218	2.93	11670	-15.60	20250116	9570	2.93	20250218	16580	-40.59	20240227	9570	2.93	20250218	1.77	N	009900	500	262 억	3935154	N	N	284	N	N
14	20250227	120251	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9890	0	3	0.00	974528480	98180	46.32	9870	9990	9850	12850	6930	9890	9925.94	7.50	7892	9990	9940	9870	9820	9750	9965	9845	262	2960	500	6920	10	1	52470133	5189	3.40	0.97	12	0.19	2909.00	10199.00	17670	20240216	-44.03	9570	20250218	3.34	11670	-15.25	20250116	9570	3.34	20250218	16580	-40.35	20240227	9570	3.34	20250218	1.77	N	009900	500	262 억	3935154	N	N	284	N	N
15	20250227	110253	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9880	-10	5	-0.10	895122030	90148	42.53	9870	9990	9850	12850	6930	9890	9929.47	7.50	7647	9990	9940	9870	9820	9750	9965	9845	262	2960	500	6920	10	1	52470133	5184	3.40	0.97	12	0.17	2909.00	10199.00	17670	20240216	-44.09	9570	20250218	3.24	11670	-15.34	20250116	9570	3.24	20250218	16580	-40.41	20240227	9570	3.24	20250218	1.77	N	009900	500	262 억	3935154	N	N	284	N	N
16	20250227	100301	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9960	70	2	0.71	764270760	76931	36.30	9870	9990	9850	12850	6930	9890	9934.50	7.50	11271	9990	9940	9870	9820	9750	9965	9845	262	2960	500	6920	10	1	52470133	5226	3.42	0.98	12	0.15	2909.00	10199.00	17670	20240216	-43.63	9570	20250218	4.08	11670	-14.65	20250116	9570	4.08	20250218	16580	-39.93	20240227	9570	4.08	20250218	1.77	N	009900	500	262 억	3935154	N	N	284	N	N
17	20250227	090300	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9870	-20	5	-0.20	34706670	3518	1.66	9870	9890	9850	12850	6930	9890	9865.45	7.50	60	9990	9940	9870	9820	9750	9965	9845	262	2960	500	6920	10	1	52470133	5179	3.39	0.97	12	0.01	2909.00	10199.00	17670	20240216	-44.14	9570	20250218	3.13	11670	-15.42	20250116	9570	3.13	20250218	16580	-40.47	20240227	9570	3.13	20250218	1.77	N	009900	500	262 억	3935154	N	N	284	N	N
18	20250226	160251	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9890	0	3	0.00	2086984460	211691	80.86	9870	9920	9800	12850	6930	9890	9858.60	7.49	3561	10110	10000	9940	9830	9770	9970	9800	262	2960	500	6920	10	1	52470133	5189	3.40	0.97	12	0.40	2909.00	10199.00	17670	20240215	-44.03	9570	20250218	3.34	11670	-15.25	20250116	9570	3.34	20250218	16700	-40.78	20240226	9570	3.34	20250218	1.79	N	009900	500	262 억	3931038	N	N	284	N	N
19	20250226	150252	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9880	-10	5	-0.10	1989215010	201808	77.09	9870	9920	9800	12850	6930	9890	9856.97	7.49	1144	10110	10000	9940	9830	9770	9970	9800	262	2960	500	6920	10	1	52470133	5184	3.40	0.97	12	0.38	2909.00	10199.00	17670	20240215	-44.09	9570	20250218	3.24	11670	-15.34	20250116	9570	3.24	20250218	16700	-40.84	20240226	9570	3.24	20250218	1.79	N	009900	500	262 억	3931038	N	N	722	N	N
20	20250226	140252	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9880	-10	5	-0.10	1784705310	181123	69.19	9870	9920	9800	12850	6930	9890	9853.55	7.49	83	10110	10000	9940	9830	9770	9970	9800	262	2960	500	6920	10	1	52470133	5184	3.40	0.97	12	0.35	2909.00	10199.00	17670	20240215	-44.09	9570	20250218	3.24	11670	-15.34	20250116	9570	3.24	20250218	16700	-40.84	20240226	9570	3.24	20250218	1.79	N	009900	500	262 억	3931038	N	N	722	N	N
21	20250226	130253	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9860	-30	5	-0.30	1597341920	162134	61.93	9870	9920	9800	12850	6930	9890	9851.99	7.49	-3332	10110	10000	9940	9830	9770	9970	9800	262	2960	500	6920	10	1	52470133	5174	3.39	0.97	12	0.31	2909.00	10199.00	17670	20240215	-44.20	9570	20250218	3.03	11670	-15.51	20250116	9570	3.03	20250218	16700	-40.96	20240226	9570	3.03	20250218	1.79	N	009900	500	262 억	3931038	N	N	722	N	N
22	20250226	120252	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9870	-20	5	-0.20	1190187830	120877	46.17	9870	9920	9800	12850	6930	9890	9846.27	7.49	-19042	10110	10000	9940	9830	9770	9970	9800	262	2960	500	6920	10	1	52470133	5179	3.39	0.97	12	0.23	2909.00	10199.00	17670	20240215	-44.14	9570	20250218	3.13	11670	-15.42	20250116	9570	3.13	20250218	16700	-40.90	20240226	9570	3.13	20250218	1.79	N	009900	500	262 억	3931038	N	N	722	N	N
23	20250226	110252	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9900	10	2	0.10	1044168150	106089	40.52	9870	9920	9800	12850	6930	9890	9842.38	7.49	-21228	10110	10000	9940	9830	9770	9970	9800	262	2960	500	6920	10	1	52470133	5195	3.40	0.97	12	0.20	2909.00	10199.00	17670	20240215	-43.97	9570	20250218	3.45	11670	-15.17	20250116	9570	3.45	20250218	16700	-40.72	20240226	9570	3.45	20250218	1.79	N	009900	500	262 억	3931038	N	N	722	N	N
24	20250226	100251	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9840	-50	5	-0.51	620457400	63082	24.10	9870	9890	9800	12850	6930	9890	9835.73	7.49	-21929	10110	10000	9940	9830	9770	9970	9800	262	2960	500	6920	10	1	52470133	5163	3.38	0.96	12	0.12	2909.00	10199.00	17670	20240215	-44.31	9570	20250218	2.82	11670	-15.68	20250116	9570	2.82	20250218	16700	-41.08	20240226	9570	2.82	20250218	1.79	N	009900	500	262 억	3931038	N	N	722	N	N
25	20250226	090254	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9830	-60	5	-0.61	58703580	5973	2.28	9870	9870	9810	12850	6930	9890	9828.16	7.49	-3903	10110	10000	9940	9830	9770	9970	9800	262	2960	500	6920	10	1	52470133	5158	3.38	0.96	12	0.01	2909.00	10199.00	17670	20240215	-44.37	9570	20250218	2.72	11670	-15.77	20250116	9570	2.72	20250218	16700	-41.14	20240226	9570	2.72	20250218	1.79	N	009900	500	262 억	3931038	N	N	722	N	N
26	20250225	160251	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9890	-190	5	-1.88	2576226720	259756	138.36	10050	10050	9880	13100	7060	10080	9917.87	7.74	-129482	10273	10176	9993	9896	9713	10225	9945	262	3020	500	7050	10	1	52470133	5189	3.40	0.97	12	0.50	2909.00	10199.00	17670	20240215	-44.03	9570	20250218	3.34	11670	-15.25	20250116	9570	3.34	20250218	16700	-40.78	20240226	9570	3.34	20250218	1.76	N	009900	500	262 억	4061173	N	N	722	N	N
27	20250225	150251	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9890	-190	5	-1.88	2405329990	242478	129.16	10050	10050	9880	13100	7060	10080	9919.79	7.74	-118544	10273	10176	9993	9896	9713	10225	9945	262	3020	500	7050	10	1	52470133	5189	3.40	0.97	12	0.46	2909.00	10199.00	17670	20240215	-44.03	9570	20250218	3.34	11670	-15.25	20250116	9570	3.34	20250218	16700	-40.78	20240226	9570	3.34	20250218	1.76	N	009900	500	262 억	4061173	N	N	690	N	N
28	20250225	140250	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9910	-170	5	-1.69	2035023110	205057	109.23	10050	10050	9880	13100	7060	10080	9924.18	7.74	-95634	10273	10176	9993	9896	9713	10225	9945	262	3020	500	7050	10	1	52470133	5200	3.41	0.97	12	0.39	2909.00	10199.00	17670	20240215	-43.92	9570	20250218	3.55	11670	-15.08	20250116	9570	3.55	20250218	16700	-40.66	20240226	9570	3.55	20250218	1.76	N	009900	500	262 억	4061173	N	N	690	N	N
29	20250225	130251	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9910	-170	5	-1.69	1614181080	162590	86.61	10050	10050	9880	13100	7060	10080	9927.92	7.74	-64974	10273	10176	9993	9896	9713	10225	9945	262	3020	500	7050	10	1	52470133	5200	3.41	0.97	12	0.31	2909.00	10199.00	17670	20240215	-43.92	9570	20250218	3.55	11670	-15.08	20250116	9570	3.55	20250218	16700	-40.66	20240226	9570	3.55	20250218	1.76	N	009900	500	262 억	4061173	N	N	690	N	N
30	20250225	120250	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9930	-150	5	-1.49	1307735100	131714	70.16	10050	10050	9880	13100	7060	10080	9928.59	7.74	-56745	10273	10176	9993	9896	9713	10225	9945	262	3020	500	7050	10	1	52470133	5210	3.41	0.97	12	0.25	2909.00	10199.00	17670	20240215	-43.80	9570	20250218	3.76	11670	-14.91	20250116	9570	3.76	20250218	16700	-40.54	20240226	9570	3.76	20250218	1.76	N	009900	500	262 억	4061173	N	N	690	N	N
31	20250225	110251	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9920	-160	5	-1.59	1170469510	117900	62.80	10050	10050	9880	13100	7060	10080	9927.65	7.74	-51471	10273	10176	9993	9896	9713	10225	9945	262	3020	500	7050	10	1	52470133	5205	3.41	0.97	12	0.22	2909.00	10199.00	17670	20240215	-43.86	9570	20250218	3.66	11670	-15.00	20250116	9570	3.66	20250218	16700	-40.60	20240226	9570	3.66	20250218	1.76	N	009900	500	262 억	4061173	N	N	690	N	N
32	20250225	100249	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9890	-190	5	-1.88	910930580	91713	48.85	10050	10050	9880	13100	7060	10080	9932.40	7.74	-38843	10273	10176	9993	9896	9713	10225	9945	262	3020	500	7050	10	1	52470133	5189	3.40	0.97	12	0.17	2909.00	10199.00	17670	20240215	-44.03	9570	20250218	3.34	11670	-15.25	20250116	9570	3.34	20250218	16700	-40.78	20240226	9570	3.34	20250218	1.76	N	009900	500	262 억	4061173	N	N	690	N	N
33	20250225	090251	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9950	-130	5	-1.29	48464680	4851	2.58	10050	10050	9940	13100	7060	10080	9990.64	7.74	-2414	10273	10176	9993	9896	9713	10225	9945	262	3020	500	7050	10	1	52470133	5221	3.42	0.98	12	0.01	2909.00	10199.00	17670	20240215	-43.69	9570	20250218	3.97	11670	-14.74	20250116	9570	3.97	20250218	16700	-40.42	20240226	9570	3.97	20250218	1.76	N	009900	500	262 억	4061173	N	N	690	N	N
34	20250224	160248	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10080	140	2	1.41	1862296720	186549	44.60	9910	10090	9810	12920	6960	9940	9982.85	7.60	71390	10280	10110	10000	9830	9720	10055	9775	262	2980	500	6950	10	1	52470133	5289	3.47	0.99	12	0.36	2909.00	10199.00	17670	20240215	-42.95	9570	20250218	5.33	11670	-13.62	20250116	9570	5.33	20250218	16700	-39.64	20240226	9570	5.33	20250218	1.80	N	009900	500	262 억	3989349	N	N	690	N	N
35	20250224	150249	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10080	140	2	1.41	1677284250	168178	40.21	9910	10080	9810	12920	6960	9940	9973.27	7.60	60270	10280	10110	10000	9830	9720	10055	9775	262	2980	500	6950	10	1	52470133	5289	3.47	0.99	12	0.32	2909.00	10199.00	17670	20240215	-42.95	9570	20250218	5.33	11670	-13.62	20250116	9570	5.33	20250218	16700	-39.64	20240226	9570	5.33	20250218	1.80	N	009900	500	262 억	3989349	N	N	1241	N	N
36	20250224	140249	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10050	110	2	1.11	1411220720	141730	33.89	9910	10080	9810	12920	6960	9940	9957.11	7.60	44296	10280	10110	10000	9830	9720	10055	9775	262	2980	500	6950	10	1	52470133	5273	3.45	0.99	12	0.27	2909.00	10199.00	17670	20240215	-43.12	9570	20250218	5.02	11670	-13.88	20250116	9570	5.02	20250218	16700	-39.82	20240226	9570	5.02	20250218	1.80	N	009900	500	262 억	3989349	N	N	1241	N	N
37	20250224	130248	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10040	100	2	1.01	1117843250	112504	26.90	9910	10050	9810	12920	6960	9940	9936.03	7.60	25602	10280	10110	10000	9830	9720	10055	9775	262	2980	500	6950	10	1	52470133	5268	3.45	0.98	12	0.21	2909.00	10199.00	17670	20240215	-43.18	9570	20250218	4.91	11670	-13.97	20250116	9570	4.91	20250218	16700	-39.88	20240226	9570	4.91	20250218	1.80	N	009900	500	262 억	3989349	N	N	1241	N	N
38	20250224	120248	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9960	20	2	0.20	745233220	75304	18.00	9910	9980	9810	12920	6960	9940	9896.33	7.60	10504	10280	10110	10000	9830	9720	10055	9775	262	2980	500	6950	10	1	52470133	5226	3.42	0.98	12	0.14	2909.00	10199.00	17670	20240215	-43.63	9570	20250218	4.08	11670	-14.65	20250116	9570	4.08	20250218	16700	-40.36	20240226	9570	4.08	20250218	1.80	N	009900	500	262 억	3989349	N	N	1241	N	N
39	20250224	110248	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9940	0	3	0.00	619228200	62642	14.98	9910	9970	9810	12920	6960	9940	9885.19	7.60	7990	10280	10110	10000	9830	9720	10055	9775	262	2980	500	6950	10	1	52470133	5216	3.42	0.97	12	0.12	2909.00	10199.00	17670	20240215	-43.75	9570	20250218	3.87	11670	-14.82	20250116	9570	3.87	20250218	16700	-40.48	20240226	9570	3.87	20250218	1.80	N	009900	500	262 억	3989349	N	N	1241	N	N
40	20250224	100247	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9890	-50	5	-0.50	454991010	46103	11.02	9910	9940	9810	12920	6960	9940	9869.01	7.60	2637	10280	10110	10000	9830	9720	10055	9775	262	2980	500	6950	10	1	52470133	5189	3.40	0.97	12	0.09	2909.00	10199.00	17670	20240215	-44.03	9570	20250218	3.34	11670	-15.25	20250116	9570	3.34	20250218	16700	-40.78	20240226	9570	3.34	20250218	1.80	N	009900	500	262 억	3989349	N	N	1241	N	N
41	20250224	090249	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9840	-100	5	-1.01	45406750	4598	1.10	9910	9910	9820	12920	6960	9940	9875.31	7.60	-2018	10280	10110	10000	9830	9720	10055	9775	262	2980	500	6950	10	1	52470133	5163	3.38	0.96	12	0.01	2909.00	10199.00	17670	20240215	-44.31	9570	20250218	2.82	11670	-15.68	20250116	9570	2.82	20250218	16700	-41.08	20240226	9570	2.82	20250218	1.80	N	009900	500	262 억	3989349	N	N	1241	N	N
42	20250221	160247	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9940	10	2	0.10	4170301040	416443	106.13	10020	10170	9890	12900	6960	9930	10014.22	7.77	-89473	10263	10096	9883	9716	9503	10180	9800	262	2970	500	6950	10	1	52470133	5216	3.42	0.97	12	0.79	2909.00	10199.00	17670	20240215	-43.75	9570	20250218	3.87	11670	-14.82	20250116	9570	3.87	20250218	17070	-41.77	20240221	9570	3.87	20250218	1.84	N	009900	500	262 억	4075919	N	N	1241	N	N
43	20250221	150249	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9940	10	2	0.10	3975097130	396820	101.13	10020	10170	9890	12900	6960	9930	10017.38	7.77	-89902	10263	10096	9883	9716	9503	10180	9800	262	2970	500	6950	10	1	52470133	5216	3.42	0.97	12	0.76	2909.00	10199.00	17670	20240215	-43.75	9570	20250218	3.87	11670	-14.82	20250116	9570	3.87	20250218	17070	-41.77	20240221	9570	3.87	20250218	1.84	N	009900	500	262 억	4075919	N	N	411	N	N
44	20250221	140247	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9900	-30	5	-0.30	3691377890	368181	93.83	10020	10170	9900	12900	6960	9930	10025.99	7.77	-78976	10263	10096	9883	9716	9503	10180	9800	262	2970	500	6950	10	1	52470133	5195	3.40	0.97	12	0.70	2909.00	10199.00	17670	20240215	-43.97	9570	20250218	3.45	11670	-15.17	20250116	9570	3.45	20250218	17070	-42.00	20240221	9570	3.45	20250218	1.84	N	009900	500	262 억	4075919	N	N	411	N	N
45	20250221	130247	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9950	20	2	0.20	3272660290	325994	83.08	10020	10170	9930	12900	6960	9930	10039.02	7.77	-62847	10263	10096	9883	9716	9503	10180	9800	262	2970	500	6950	10	1	52470133	5221	3.42	0.98	12	0.62	2909.00	10199.00	17670	20240215	-43.69	9570	20250218	3.97	11670	-14.74	20250116	9570	3.97	20250218	17070	-41.71	20240221	9570	3.97	20250218	1.84	N	009900	500	262 억	4075919	N	N	411	N	N
46	20250221	120248	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9960	30	2	0.30	3085781340	307264	78.31	10020	10170	9930	12900	6960	9930	10042.77	7.77	-52991	10263	10096	9883	9716	9503	10180	9800	262	2970	500	6950	10	1	52470133	5226	3.42	0.98	12	0.59	2909.00	10199.00	17670	20240215	-43.63	9570	20250218	4.08	11670	-14.65	20250116	9570	4.08	20250218	17070	-41.65	20240221	9570	4.08	20250218	1.84	N	009900	500	262 억	4075919	N	N	411	N	N
47	20250221	110247	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9950	20	2	0.20	2754337480	273956	69.82	10020	10170	9950	12900	6960	9930	10053.94	7.77	-34160	10263	10096	9883	9716	9503	10180	9800	262	2970	500	6950	10	1	52470133	5221	3.42	0.98	12	0.52	2909.00	10199.00	17670	20240215	-43.69	9570	20250218	3.97	11670	-14.74	20250116	9570	3.97	20250218	17070	-41.71	20240221	9570	3.97	20250218	1.84	N	009900	500	262 억	4075919	N	N	411	N	N
48	20250221	100248	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10020	90	2	0.91	2111221380	209483	53.39	10020	10170	9980	12900	6960	9930	10078.25	7.77	6348	10263	10096	9883	9716	9503	10180	9800	262	2970	500	6950	10	1	52470133	5258	3.44	0.98	12	0.40	2909.00	10199.00	17670	20240215	-43.29	9570	20250218	4.70	11670	-14.14	20250116	9570	4.70	20250218	17070	-41.30	20240221	9570	4.70	20250218	1.84	N	009900	500	262 억	4075919	N	N	411	N	N
49	20250221	090248	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10090	160	2	1.61	202397190	20160	5.14	10020	10110	9980	12900	6960	9930	10039.55	7.77	5806	10263	10096	9883	9716	9503	10180	9800	262	2970	500	6950	10	1	52470133	5294	3.47	0.99	12	0.04	2909.00	10199.00	17670	20240215	-42.90	9570	20250218	5.43	11670	-13.54	20250116	9570	5.43	20250218	17070	-40.89	20240221	9570	5.43	20250218	1.84	N	009900	500	262 억	4075919	N	N	411	N	N
50	20250220	160247	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9930	130	2	1.33	3830375170	385919	54.55	9800	10050	9670	12740	6860	9800	9925.33	7.71	34311	10026	9912	9776	9662	9526	9970	9720	262	2940	500	6860	10	1	52470133	5210	3.41	0.97	12	0.74	2909.00	10199.00	17670	20240215	-43.80	9570	20250218	3.76	11670	-14.91	20250116	9570	3.76	20250218	17120	-42.00	20240220	9570	3.76	20250218	1.32	N	009900	500	262 억	4046906	N	N	411	N	N
51	20250220	150247	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9910	110	2	1.12	3664694480	369205	52.19	9800	10050	9670	12740	6860	9800	9925.91	7.71	35333	10026	9912	9776	9662	9526	9970	9720	262	2940	500	6860	10	1	52470133	5200	3.41	0.97	12	0.70	2909.00	10199.00	17670	20240215	-43.92	9570	20250218	3.55	11670	-15.08	20250116	9570	3.55	20250218	17120	-42.11	20240220	9570	3.55	20250218	1.32	N	009900	500	262 억	4046906	N	N	577	N	N
52	20250220	140248	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9960	160	2	1.63	3112724570	313539	44.32	9800	10050	9670	12740	6860	9800	9927.71	7.71	53048	10026	9912	9776	9662	9526	9970	9720	262	2940	500	6860	10	1	52470133	5226	3.42	0.98	12	0.60	2909.00	10199.00	17670	20240215	-43.63	9570	20250218	4.08	11670	-14.65	20250116	9570	4.08	20250218	17120	-41.82	20240220	9570	4.08	20250218	1.32	N	009900	500	262 억	4046906	N	N	577	N	N
53	20250220	130246	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9930	130	2	1.33	2840827370	286186	40.46	9800	10050	9670	12740	6860	9800	9926.51	7.71	52096	10026	9912	9776	9662	9526	9970	9720	262	2940	500	6860	10	1	52470133	5210	3.41	0.97	12	0.55	2909.00	10199.00	17670	20240215	-43.80	9570	20250218	3.76	11670	-14.91	20250116	9570	3.76	20250218	17120	-42.00	20240220	9570	3.76	20250218	1.32	N	009900	500	262 억	4046906	N	N	577	N	N
54	20250220	120247	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9920	120	2	1.22	2559394750	257888	36.46	9800	10050	9670	12740	6860	9800	9924.44	7.71	48943	10026	9912	9776	9662	9526	9970	9720	262	2940	500	6860	10	1	52470133	5205	3.41	0.97	12	0.49	2909.00	10199.00	17670	20240215	-43.86	9570	20250218	3.66	11670	-15.00	20250116	9570	3.66	20250218	17120	-42.06	20240220	9570	3.66	20250218	1.32	N	009900	500	262 억	4046906	N	N	577	N	N
55	20250220	110246	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9980	180	2	1.84	2162122230	217949	30.81	9800	10050	9670	12740	6860	9800	9920.31	7.71	44367	10026	9912	9776	9662	9526	9970	9720	262	2940	500	6860	10	1	52470133	5237	3.43	0.98	12	0.42	2909.00	10199.00	17670	20240215	-43.52	9570	20250218	4.28	11670	-14.48	20250116	9570	4.28	20250218	17120	-41.71	20240220	9570	4.28	20250218	1.32	N	009900	500	262 억	4046906	N	N	577	N	N
56	20250220	100246	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9920	120	2	1.22	1680716780	169525	23.96	9800	10050	9670	12740	6860	9800	9914.27	7.71	36551	10026	9912	9776	9662	9526	9970	9720	262	2940	500	6860	10	1	52470133	5205	3.41	0.97	12	0.32	2909.00	10199.00	17670	20240215	-43.86	9570	20250218	3.66	11670	-15.00	20250116	9570	3.66	20250218	17120	-42.06	20240220	9570	3.66	20250218	1.32	N	009900	500	262 억	4046906	N	N	577	N	N
57	20250220	090248	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9800	0	3	0.00	172178010	17638	2.49	9800	9810	9670	12740	6860	9800	9761.76	7.71	-7954	10026	9912	9776	9662	9526	9970	9720	262	2940	500	6860	10	1	52470133	5142	3.37	0.96	12	0.03	2909.00	10199.00	17670	20240215	-44.54	9570	20250218	2.40	11670	-16.02	20250116	9570	2.40	20250218	17120	-42.76	20240220	9570	2.40	20250218	1.32	N	009900	500	262 억	4046906	N	N	577	N	N
58	20250219	160245	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9800	220	2	2.30	6839771580	701496	36.49	9690	9890	9640	12450	6710	9580	9750.90	7.74	5504	11253	10416	9993	9156	8733	10205	8945	262	2870	500	6700	10	1	52470133	5142	3.37	0.96	12	1.34	2909.00	10199.00	17670	20240215	-44.54	9570	20250218	2.40	11670	-16.02	20250116	9570	2.40	20250218	17470	-43.90	20240219	9570	2.40	20250218	1.33	N	009900	500	262 억	4059334	N	N	577	N	N
59	20250219	150247	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9810	230	2	2.40	6626738670	679778	35.36	9690	9890	9640	12450	6710	9580	9749.04	7.74	5071	11253	10416	9993	9156	8733	10205	8945	262	2870	500	6700	10	1	52470133	5147	3.37	0.96	12	1.30	2909.00	10199.00	17670	20240215	-44.48	9570	20250218	2.51	11670	-15.94	20250116	9570	2.51	20250218	17470	-43.85	20240219	9570	2.51	20250218	1.33	N	009900	500	262 억	4059334	N	N	739	N	N
60	20250219	140245	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9810	230	2	2.40	6112683210	627392	32.64	9690	9890	9640	12450	6710	9580	9743.69	7.74	-7362	11253	10416	9993	9156	8733	10205	8945	262	2870	500	6700	10	1	52470133	5147	3.37	0.96	12	1.20	2909.00	10199.00	17670	20240215	-44.48	9570	20250218	2.51	11670	-15.94	20250116	9570	2.51	20250218	17470	-43.85	20240219	9570	2.51	20250218	1.33	N	009900	500	262 억	4059334	N	N	739	N	N
61	20250219	130246	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9800	220	2	2.30	5563301420	571217	29.72	9690	9890	9640	12450	6710	9580	9740.12	7.74	-25260	11253	10416	9993	9156	8733	10205	8945	262	2870	500	6700	10	1	52470133	5142	3.37	0.96	12	1.09	2909.00	10199.00	17670	20240215	-44.54	9570	20250218	2.40	11670	-16.02	20250116	9570	2.40	20250218	17470	-43.90	20240219	9570	2.40	20250218	1.33	N	009900	500	262 억	4059334	N	N	739	N	N
62	20250219	120246	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9790	210	2	2.19	5112576160	525267	27.33	9690	9890	9640	12450	6710	9580	9734.07	7.74	-31119	11253	10416	9993	9156	8733	10205	8945	262	2870	500	6700	10	1	52470133	5137	3.37	0.96	12	1.00	2909.00	10199.00	17670	20240215	-44.60	9570	20250218	2.30	11670	-16.11	20250116	9570	2.30	20250218	17470	-43.96	20240219	9570	2.30	20250218	1.33	N	009900	500	262 억	4059334	N	N	739	N	N
63	20250219	110246	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9740	160	2	1.67	3875431580	399112	20.76	9690	9770	9640	12450	6710	9580	9711.00	7.74	-82608	11253	10416	9993	9156	8733	10205	8945	262	2870	500	6700	10	1	52470133	5111	3.35	0.95	12	0.76	2909.00	10199.00	17670	20240215	-44.88	9570	20250218	1.78	11670	-16.54	20250116	9570	1.78	20250218	17470	-44.25	20240219	9570	1.78	20250218	1.33	N	009900	500	262 억	4059334	N	N	739	N	N
64	20250219	100245	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9670	90	2	0.94	2590250330	266977	13.89	9690	9770	9640	12450	6710	9580	9703.37	7.74	-52663	11253	10416	9993	9156	8733	10205	8945	262	2870	500	6700	10	1	52470133	5074	3.32	0.95	12	0.51	2909.00	10199.00	17670	20240215	-45.27	9570	20250218	1.04	11670	-17.14	20250116	9570	1.04	20250218	17470	-44.65	20240219	9570	1.04	20250218	1.33	N	009900	500	262 억	4059334	N	N	739	N	N
65	20250219	090246	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	9690	110	2	1.15	598863900	61806	3.22	9690	9760	9640	12450	6710	9580	9694.31	7.74	-6972	11253	10416	9993	9156	8733	10205	8945	262	2870	500	6700	10	1	52470133	5084	3.33	0.95	12	0.12	2909.00	10199.00	17670	20240215	-45.16	9570	20250218	1.25	11670	-16.97	20250116	9570	1.25	20250218	17470	-44.53	20240219	9570	1.25	20250218	1.33	N	009900	500	262 억	4059334	N	N	739	N	N
66	20250218	160245	55	40.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	40	N	9580	-1220	5	-11.30	18712260820	1889052	1565.88	10810	10830	9570	14040	7560	10800	9907.66	8.34	-286586	11000	10900	10830	10730	10660	10865	10695	262	3240	500	7560	10	1	52470133	5027	3.29	0.94	12	3.60	2909.00	10199.00	17710	20240205	-45.91	9570	20250218	0.10	11670	-17.91	20250116	9570	0.10	20250218	17470	-45.16	20240219	9570	0.10	20250218	1.30	N	009900	500	262 억	4374120	N	N	739	N	N
67	20250218	150246	55	40.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	40	N	9630	-1170	5	-10.83	16743073690	1683815	1395.76	10810	10830	9610	14040	7560	10800	9943.54	8.34	-273759	11000	10900	10830	10730	10660	10865	10695	262	3240	500	7560	10	1	52470133	5053	3.31	0.94	12	3.21	2909.00	10199.00	17710	20240205	-45.62	9610	20250218	0.21	11670	-17.48	20250116	9610	0.21	20250218	17470	-44.88	20240219	9610	0.21	20250218	1.30	N	009900	500	262 억	4374120	N	N	855	N	N
68	20250218	140246	55	40.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	40	N	9810	-990	5	-9.17	12616582230	1259209	1043.79	10810	10830	9730	14040	7560	10800	10019.45	8.34	-251627	11000	10900	10830	10730	10660	10865	10695	262	3240	500	7560	10	1	52470133	5147	3.37	0.96	12	2.40	2909.00	10199.00	17710	20240205	-44.61	9730	20250218	0.82	11670	-15.94	20250116	9730	0.82	20250218	17470	-43.85	20240219	9730	0.82	20250218	1.30	N	009900	500	262 억	4374120	N	N	855	N	N
69	20250218	130245	55	40.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	40	N	9870	-930	5	-8.61	10750150620	1069820	886.80	10810	10830	9730	14040	7560	10800	10048.56	8.34	-229066	11000	10900	10830	10730	10660	10865	10695	262	3240	500	7560	10	1	52470133	5179	3.39	0.97	12	2.04	2909.00	10199.00	17710	20240205	-44.27	9730	20250218	1.44	11670	-15.42	20250116	9730	1.44	20250218	17470	-43.50	20240219	9730	1.44	20250218	1.30	N	009900	500	262 억	4374120	N	N	855	N	N
70	20250218	120245	55	40.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	40	N	9920	-880	5	-8.15	7281565180	716704	594.09	10810	10830	9910	14040	7560	10800	10159.79	8.34	-196448	11000	10900	10830	10730	10660	10865	10695	262	3240	500	7560	10	1	52470133	5205	3.41	0.97	12	1.37	2909.00	10199.00	17710	20240205	-43.99	9910	20250218	0.10	11670	-15.00	20250116	9910	0.10	20250218	17470	-43.22	20240219	9910	0.10	20250218	1.30	N	009900	500	262 억	4374120	N	N	855	N	N
71	20250218	110245	55	40.00	KOSPI	신저가	운송장비·부품	N	N	N	Y	40	N	10070	-730	5	-6.76	3348392360	323057	267.79	10810	10830	10070	14040	7560	10800	10364.71	8.34	-92244	11000	10900	10830	10730	10660	10865	10695	262	3240	500	7560	10	1	52470133	5284	3.46	0.99	12	0.62	2909.00	10199.00	17710	20240205	-43.14	10070	20250218	0.00	11670	-13.71	20250116	10070	0.00	20250218	17470	-42.36	20240219	10070	0.00	20250218	1.30	N	009900	500	262 억	4374120	N	N	855	N	N
72	20250218	100245	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10590	-210	5	-1.94	604169640	56449	46.79	10810	10830	10580	14040	7560	10800	10702.93	8.34	-10977	11000	10900	10830	10730	10660	10865	10695	262	3240	500	7560	10	1	52470133	5557	3.64	1.04	12	0.11	2909.00	10199.00	17710	20240205	-40.20	10140	20250102	4.44	11670	-9.25	20250116	10140	4.44	20250102	17470	-39.38	20240219	10140	4.44	20250102	1.30	N	009900	500	262 억	4374120	N	N	855	N	N
73	20250218	090245	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10770	-30	5	-0.28	22051450	2042	1.69	10810	10830	10760	14040	7560	10800	10798.95	8.34	-568	11000	10900	10830	10730	10660	10865	10695	262	3240	500	7560	10	1	52470133	5651	3.70	1.06	12	0.00	2909.00	10199.00	17710	20240205	-39.19	10140	20250102	6.21	11670	-7.71	20250116	10140	6.21	20250102	17470	-38.35	20240219	10140	6.21	20250102	1.30	N	009900	500	262 억	4374120	N	N	855	N	N
74	20250217	160245	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10800	-30	5	-0.28	1300232620	120066	55.05	10830	10930	10760	14070	7590	10830	10829.33	8.33	7188	11363	11096	10923	10656	10483	11010	10570	262	3240	500	7580	10	1	52470133	5667	3.71	1.06	12	0.23	2909.00	10199.00	17720	20240202	-39.05	10140	20250102	6.51	11670	-7.46	20250116	10140	6.51	20250102	17470	-38.18	20240219	10140	6.51	20250102	1.30	N	009900	500	262 억	4371797	N	N	855	N	N
75	20250217	150244	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10810	-20	5	-0.18	1180610490	108991	49.97	10830	10930	10760	14070	7590	10830	10832.19	8.33	11233	11363	11096	10923	10656	10483	11010	10570	262	3240	500	7580	10	1	52470133	5672	3.72	1.06	12	0.21	2909.00	10199.00	17720	20240202	-39.00	10140	20250102	6.61	11670	-7.37	20250116	10140	6.61	20250102	17470	-38.12	20240219	10140	6.61	20250102	1.30	N	009900	500	262 억	4371797	N	N	1075	N	N
76	20250217	140244	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10790	-40	5	-0.37	1022565230	94375	43.27	10830	10930	10760	14070	7590	10830	10835.13	8.33	8751	11363	11096	10923	10656	10483	11010	10570	262	3240	500	7580	10	1	52470133	5662	3.71	1.06	12	0.18	2909.00	10199.00	17720	20240202	-39.11	10140	20250102	6.41	11670	-7.54	20250116	10140	6.41	20250102	17470	-38.24	20240219	10140	6.41	20250102	1.30	N	009900	500	262 억	4371797	N	N	1075	N	N
77	20250217	130246	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10810	-20	5	-0.18	908582830	83826	38.43	10830	10930	10760	14070	7590	10830	10838.92	8.33	8599	11363	11096	10923	10656	10483	11010	10570	262	3240	500	7580	10	1	52470133	5672	3.72	1.06	12	0.16	2909.00	10199.00	17720	20240202	-39.00	10140	20250102	6.61	11670	-7.37	20250116	10140	6.61	20250102	17470	-38.12	20240219	10140	6.61	20250102	1.30	N	009900	500	262 억	4371797	N	N	1075	N	N
78	20250217	120246	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10830	0	3	0.00	730888370	67388	30.90	10830	10930	10760	14070	7590	10830	10846.00	8.33	19560	11363	11096	10923	10656	10483	11010	10570	262	3240	500	7580	10	1	52470133	5683	3.72	1.06	12	0.13	2909.00	10199.00	17720	20240202	-38.88	10140	20250102	6.80	11670	-7.20	20250116	10140	6.80	20250102	17470	-38.01	20240219	10140	6.80	20250102	1.30	N	009900	500	262 억	4371797	N	N	1075	N	N
79	20250217	110245	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10870	40	2	0.37	511953260	47224	21.65	10830	10930	10760	14070	7590	10830	10840.98	8.33	17580	11363	11096	10923	10656	10483	11010	10570	262	3240	500	7580	10	1	52470133	5704	3.74	1.07	12	0.09	2909.00	10199.00	17720	20240202	-38.66	10140	20250102	7.20	11670	-6.86	20250116	10140	7.20	20250102	17470	-37.78	20240219	10140	7.20	20250102	1.30	N	009900	500	262 억	4371797	N	N	1075	N	N
80	20250217	100244	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10790	-40	5	-0.37	326496260	30136	13.82	10830	10930	10760	14070	7590	10830	10834.11	8.33	7242	11363	11096	10923	10656	10483	11010	10570	262	3240	500	7580	10	1	52470133	5662	3.71	1.06	12	0.06	2909.00	10199.00	17720	20240202	-39.11	10140	20250102	6.41	11670	-7.54	20250116	10140	6.41	20250102	17470	-38.24	20240219	10140	6.41	20250102	1.30	N	009900	500	262 억	4371797	N	N	1075	N	N
81	20250217	090244	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10890	60	2	0.55	43288650	3993	1.83	10830	10890	10830	14070	7590	10830	10841.42	8.33	987	11363	11096	10923	10656	10483	11010	10570	262	3240	500	7580	10	1	52470133	5714	3.74	1.07	12	0.01	2909.00	10199.00	17720	20240202	-38.54	10140	20250102	7.40	11670	-6.68	20250116	10140	7.40	20250102	17470	-37.66	20240219	10140	7.40	20250102	1.30	N	009900	500	262 억	4371797	N	N	1075	N	N
82	20250214	160243	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10830	-390	5	-3.48	2368961990	217747	91.42	11190	11190	10750	14580	7860	11220	10879.23	8.40	-64873	11653	11436	11073	10856	10493	11545	10965	262	3360	500	7850	10	1	52470133	5683	3.72	1.06	12	0.41	2909.00	10199.00	17720	20240202	-38.88	10140	20250102	6.80	11670	-7.20	20250116	10140	6.80	20250102	17670	-38.71	20240215	10140	6.80	20250102	1.29	N	009900	500	262 억	4407542	N	N	1075	N	N
83	20250214	150243	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10860	-360	5	-3.21	2257303450	207451	87.10	11190	11190	10750	14580	7860	11220	10880.89	8.40	-58767	11653	11436	11073	10856	10493	11545	10965	262	3360	500	7850	10	1	52470133	5698	3.73	1.06	12	0.40	2909.00	10199.00	17720	20240202	-38.71	10140	20250102	7.10	11670	-6.94	20250116	10140	7.10	20250102	17670	-38.54	20240215	10140	7.10	20250102	1.29	N	009900	500	262 억	4407542	N	N	20	N	N
84	20250214	140244	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10900	-320	5	-2.85	2069401440	190191	79.85	11190	11190	10750	14580	7860	11220	10880.37	8.40	-48372	11653	11436	11073	10856	10493	11545	10965	262	3360	500	7850	10	1	52470133	5719	3.75	1.07	12	0.36	2909.00	10199.00	17720	20240202	-38.49	10140	20250102	7.50	11670	-6.60	20250116	10140	7.50	20250102	17670	-38.31	20240215	10140	7.50	20250102	1.29	N	009900	500	262 억	4407542	N	N	20	N	N
85	20250214	130244	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10900	-320	5	-2.85	1831118560	168368	70.69	11190	11190	10750	14580	7860	11220	10875.38	8.40	-45330	11653	11436	11073	10856	10493	11545	10965	262	3360	500	7850	10	1	52470133	5719	3.75	1.07	12	0.32	2909.00	10199.00	17720	20240202	-38.49	10140	20250102	7.50	11670	-6.60	20250116	10140	7.50	20250102	17670	-38.31	20240215	10140	7.50	20250102	1.29	N	009900	500	262 억	4407542	N	N	20	N	N
86	20250214	120244	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10860	-360	5	-3.21	1611156790	148099	62.18	11190	11190	10750	14580	7860	11220	10878.56	8.40	-44154	11653	11436	11073	10856	10493	11545	10965	262	3360	500	7850	10	1	52470133	5698	3.73	1.06	12	0.28	2909.00	10199.00	17720	20240202	-38.71	10140	20250102	7.10	11670	-6.94	20250116	10140	7.10	20250102	17670	-38.54	20240215	10140	7.10	20250102	1.29	N	009900	500	262 억	4407542	N	N	20	N	N
87	20250214	110243	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10890	-330	5	-2.94	1378434910	126639	53.17	11190	11190	10750	14580	7860	11220	10884.35	8.40	-45998	11653	11436	11073	10856	10493	11545	10965	262	3360	500	7850	10	1	52470133	5714	3.74	1.07	12	0.24	2909.00	10199.00	17720	20240202	-38.54	10140	20250102	7.40	11670	-6.68	20250116	10140	7.40	20250102	17670	-38.37	20240215	10140	7.40	20250102	1.29	N	009900	500	262 억	4407542	N	N	20	N	N
88	20250214	100244	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10770	-450	5	-4.01	1109818640	101827	42.75	11190	11190	10750	14580	7860	11220	10898.57	8.40	-37049	11653	11436	11073	10856	10493	11545	10965	262	3360	500	7850	10	1	52470133	5651	3.70	1.06	12	0.19	2909.00	10199.00	17720	20240202	-39.22	10140	20250102	6.21	11670	-7.71	20250116	10140	6.21	20250102	17670	-39.05	20240215	10140	6.21	20250102	1.29	N	009900	500	262 억	4407542	N	N	20	N	N
89	20250214	090244	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	11030	-190	5	-1.69	138421420	12526	5.26	11190	11190	10940	14580	7860	11220	11048.62	8.40	-7567	11653	11436	11073	10856	10493	11545	10965	262	3360	500	7850	10	1	52470133	5787	3.79	1.08	12	0.02	2909.00	10199.00	17720	20240202	-37.75	10140	20250102	8.78	11670	-5.48	20250116	10140	8.78	20250102	17670	-37.58	20240215	10140	8.78	20250102	1.29	N	009900	500	262 억	4407542	N	N	20	N	N
90	20250213	160242	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	11220	610	2	5.75	2599637150	235863	252.93	10710	11290	10710	13790	7430	10610	11020.27	8.21	52538	11030	10820	10660	10450	10290	10925	10555	262	3180	500	7420	10	1	52470133	5887	3.86	1.10	12	0.45	2909.00	10199.00	17720	20240202	-36.68	10140	20250102	10.65	11670	-3.86	20250116	10140	10.65	20250102	17670	-36.50	20240215	10140	10.65	20250102	1.27	N	009900	500	262 억	4307950	N	N	20	N	N
91	20250213	150242	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	11170	560	2	5.28	2177930760	198231	212.58	10710	11200	10710	13790	7430	10610	10986.83	8.21	47963	11030	10820	10660	10450	10290	10925	10555	262	3180	500	7420	10	1	52470133	5861	3.84	1.10	12	0.38	2909.00	10199.00	17720	20240202	-36.96	10140	20250102	10.16	11670	-4.28	20250116	10140	10.16	20250102	17670	-36.79	20240215	10140	10.16	20250102	1.27	N	009900	500	262 억	4307950	N	N	477	N	N
92	20250213	140242	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	11010	400	2	3.77	1794907590	163574	175.41	10710	11200	10710	13790	7430	10610	10973.06	8.21	50494	11030	10820	10660	10450	10290	10925	10555	262	3180	500	7420	10	1	52470133	5777	3.78	1.08	12	0.31	2909.00	10199.00	17720	20240202	-37.87	10140	20250102	8.58	11670	-5.66	20250116	10140	8.58	20250102	17670	-37.69	20240215	10140	8.58	20250102	1.27	N	009900	500	262 억	4307950	N	N	477	N	N
93	20250213	130242	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10980	370	2	3.49	1634995750	149051	159.84	10710	11200	10710	13790	7430	10610	10969.37	8.21	48665	11030	10820	10660	10450	10290	10925	10555	262	3180	500	7420	10	1	52470133	5761	3.77	1.08	12	0.28	2909.00	10199.00	17720	20240202	-38.04	10140	20250102	8.28	11670	-5.91	20250116	10140	8.28	20250102	17670	-37.86	20240215	10140	8.28	20250102	1.27	N	009900	500	262 억	4307950	N	N	477	N	N
94	20250213	120242	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10940	330	2	3.11	1122796950	102776	110.21	10710	11030	10710	13790	7430	10610	10924.70	8.21	33964	11030	10820	10660	10450	10290	10925	10555	262	3180	500	7420	10	1	52470133	5740	3.76	1.07	12	0.20	2909.00	10199.00	17720	20240202	-38.26	10140	20250102	7.89	11670	-6.26	20250116	10140	7.89	20250102	17670	-38.09	20240215	10140	7.89	20250102	1.27	N	009900	500	262 억	4307950	N	N	477	N	N
95	20250213	110241	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10930	320	2	3.02	1036809360	94899	101.77	10710	11030	10710	13790	7430	10610	10925.40	8.21	35434	11030	10820	10660	10450	10290	10925	10555	262	3180	500	7420	10	1	52470133	5735	3.76	1.07	12	0.18	2909.00	10199.00	17720	20240202	-38.32	10140	20250102	7.79	11670	-6.34	20250116	10140	7.79	20250102	17670	-38.14	20240215	10140	7.79	20250102	1.27	N	009900	500	262 억	4307950	N	N	477	N	N
96	20250213	100242	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10960	350	2	3.30	732532730	67173	72.03	10710	11010	10710	13790	7430	10610	10905.17	8.21	27911	11030	10820	10660	10450	10290	10925	10555	262	3180	500	7420	10	1	52470133	5751	3.77	1.07	12	0.13	2909.00	10199.00	17720	20240202	-38.15	10140	20250102	8.09	11670	-6.08	20250116	10140	8.09	20250102	17670	-37.97	20240215	10140	8.09	20250102	1.27	N	009900	500	262 억	4307950	N	N	477	N	N
97	20250213	090241	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10880	270	2	2.54	94244000	8716	9.35	10710	10890	10710	13790	7430	10610	10812.76	8.21	6739	11030	10820	10660	10450	10290	10925	10555	262	3180	500	7420	10	1	52470133	5709	3.74	1.07	12	0.02	2909.00	10199.00	17720	20240202	-38.60	10140	20250102	7.30	11670	-6.77	20250116	10140	7.30	20250102	17670	-38.43	20240215	10140	7.30	20250102	1.27	N	009900	500	262 억	4307950	N	N	477	N	N
98	20250212	160241	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10610	-60	5	-0.56	988662910	92846	121.18	10600	10870	10500	13870	7470	10670	10648.42	8.16	-7274	10836	10752	10646	10562	10456	10795	10605	262	3200	500	7460	10	1	52470133	5567	3.65	1.04	12	0.18	2909.00	10199.00	17720	20240202	-40.12	10140	20250102	4.64	11670	-9.08	20250116	10140	4.64	20250102	17670	-39.95	20240215	10140	4.64	20250102	1.27	N	009900	500	262 억	4283845	N	N	477	N	N
99	20250212	150240	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10610	-60	5	-0.56	935704550	87858	114.67	10600	10870	10500	13870	7470	10670	10650.19	8.16	-4920	10836	10752	10646	10562	10456	10795	10605	262	3200	500	7460	10	1	52470133	5567	3.65	1.04	12	0.17	2909.00	10199.00	17720	20240202	-40.12	10140	20250102	4.64	11670	-9.08	20250116	10140	4.64	20250102	17670	-39.95	20240215	10140	4.64	20250102	1.27	N	009900	500	262 억	4283845	N	N	7	N	N
100	20250212	140241	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10650	-20	5	-0.19	730285430	68541	89.46	10600	10870	10500	13870	7470	10670	10654.72	8.16	142	10836	10752	10646	10562	10456	10795	10605	262	3200	500	7460	10	1	52470133	5588	3.66	1.04	12	0.13	2909.00	10199.00	17720	20240202	-39.90	10140	20250102	5.03	11670	-8.74	20250116	10140	5.03	20250102	17670	-39.73	20240215	10140	5.03	20250102	1.27	N	009900	500	262 억	4283845	N	N	7	N	N
101	20250212	130241	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10700	30	2	0.28	632951370	59415	77.55	10600	10870	10500	13870	7470	10670	10653.06	8.16	2812	10836	10752	10646	10562	10456	10795	10605	262	3200	500	7460	10	1	52470133	5614	3.68	1.05	12	0.11	2909.00	10199.00	17720	20240202	-39.62	10140	20250102	5.52	11670	-8.31	20250116	10140	5.52	20250102	17670	-39.45	20240215	10140	5.52	20250102	1.27	N	009900	500	262 억	4283845	N	N	7	N	N
102	20250212	120240	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10730	60	2	0.56	595728940	55939	73.01	10600	10870	10500	13870	7470	10670	10649.62	8.16	2531	10836	10752	10646	10562	10456	10795	10605	262	3200	500	7460	10	1	52470133	5630	3.69	1.05	12	0.11	2909.00	10199.00	17720	20240202	-39.45	10140	20250102	5.82	11670	-8.05	20250116	10140	5.82	20250102	17670	-39.28	20240215	10140	5.82	20250102	1.27	N	009900	500	262 억	4283845	N	N	7	N	N
103	20250212	110240	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10770	100	2	0.94	517353020	48643	63.49	10600	10870	10500	13870	7470	10670	10635.71	8.16	2158	10836	10752	10646	10562	10456	10795	10605	262	3200	500	7460	10	1	52470133	5651	3.70	1.06	12	0.09	2909.00	10199.00	17720	20240202	-39.22	10140	20250102	6.21	11670	-7.71	20250116	10140	6.21	20250102	17670	-39.05	20240215	10140	6.21	20250102	1.27	N	009900	500	262 억	4283845	N	N	7	N	N
104	20250212	100241	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10560	-110	5	-1.03	205813810	19524	25.48	10600	10650	10500	13870	7470	10670	10541.58	8.16	778	10836	10752	10646	10562	10456	10795	10605	262	3200	500	7460	10	1	52470133	5541	3.63	1.04	12	0.04	2909.00	10199.00	17720	20240202	-40.41	10140	20250102	4.14	11670	-9.51	20250116	10140	4.14	20250102	17670	-40.24	20240215	10140	4.14	20250102	1.27	N	009900	500	262 억	4283845	N	N	7	N	N
105	20250212	090242	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10560	-110	5	-1.03	23759020	2247	2.93	10600	10650	10540	13870	7470	10670	10573.66	8.16	1007	10836	10752	10646	10562	10456	10795	10605	262	3200	500	7460	10	1	52470133	5541	3.63	1.04	12	0.00	2909.00	10199.00	17720	20240202	-40.41	10140	20250102	4.14	11670	-9.51	20250116	10140	4.14	20250102	17670	-40.24	20240215	10140	4.14	20250102	1.27	N	009900	500	262 억	4283845	N	N	7	N	N
106	20250211	160240	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10670	140	2	1.33	809189130	76208	81.20	10590	10730	10540	13680	7380	10530	10618.17	8.18	-7859	10736	10632	10476	10372	10216	10555	10295	262	3150	500	7370	10	1	52470133	5599	3.67	1.05	12	0.15	2909.00	10199.00	17720	20240202	-39.79	10140	20250102	5.23	11670	-8.57	20250116	10140	5.23	20250102	17670	-39.62	20240215	10140	5.23	20250102	1.27	N	009900	500	262 억	4293318	N	N	7	N	N
107	20250211	150240	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10640	110	2	1.04	749932890	70644	75.27	10590	10730	10540	13680	7380	10530	10615.66	8.18	-6484	10736	10632	10476	10372	10216	10555	10295	262	3150	500	7370	10	1	52470133	5583	3.66	1.04	12	0.13	2909.00	10199.00	17720	20240202	-39.95	10140	20250102	4.93	11670	-8.83	20250116	10140	4.93	20250102	17670	-39.78	20240215	10140	4.93	20250102	1.27	N	009900	500	262 억	4293318	N	N	205	N	N
108	20250211	140241	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10590	60	2	0.57	631795360	59542	63.44	10590	10730	10540	13680	7380	10530	10610.92	8.18	-3601	10736	10632	10476	10372	10216	10555	10295	262	3150	500	7370	10	1	52470133	5557	3.64	1.04	12	0.11	2909.00	10199.00	17720	20240202	-40.24	10140	20250102	4.44	11670	-9.25	20250116	10140	4.44	20250102	17670	-40.07	20240215	10140	4.44	20250102	1.27	N	009900	500	262 억	4293318	N	N	205	N	N
109	20250211	130238	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10580	50	2	0.47	527823560	49714	52.97	10590	10730	10540	13680	7380	10530	10617.20	8.18	-3580	10736	10632	10476	10372	10216	10555	10295	262	3150	500	7370	10	1	52470133	5551	3.64	1.04	12	0.09	2909.00	10199.00	17720	20240202	-40.29	10140	20250102	4.34	11670	-9.34	20250116	10140	4.34	20250102	17670	-40.12	20240215	10140	4.34	20250102	1.27	N	009900	500	262 억	4293318	N	N	205	N	N
110	20250211	120240	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10570	40	2	0.38	437017860	41117	43.81	10590	10730	10550	13680	7380	10530	10628.64	8.18	-851	10736	10632	10476	10372	10216	10555	10295	262	3150	500	7370	10	1	52470133	5546	3.63	1.04	12	0.08	2909.00	10199.00	17720	20240202	-40.35	10140	20250102	4.24	11670	-9.43	20250116	10140	4.24	20250102	17670	-40.18	20240215	10140	4.24	20250102	1.27	N	009900	500	262 억	4293318	N	N	205	N	N
111	20250211	110241	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10590	60	2	0.57	340841700	32021	34.12	10590	10730	10550	13680	7380	10530	10644.32	8.18	529	10736	10632	10476	10372	10216	10555	10295	262	3150	500	7370	10	1	52470133	5557	3.64	1.04	12	0.06	2909.00	10199.00	17720	20240202	-40.24	10140	20250102	4.44	11670	-9.25	20250116	10140	4.44	20250102	17670	-40.07	20240215	10140	4.44	20250102	1.27	N	009900	500	262 억	4293318	N	N	205	N	N
112	20250211	100240	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10710	180	2	1.71	178039720	16724	17.82	10590	10710	10550	13680	7380	10530	10645.76	8.18	3604	10736	10632	10476	10372	10216	10555	10295	262	3150	500	7370	10	1	52470133	5620	3.68	1.05	12	0.03	2909.00	10199.00	17720	20240202	-39.56	10140	20250102	5.62	11670	-8.23	20250116	10140	5.62	20250102	17670	-39.39	20240215	10140	5.62	20250102	1.27	N	009900	500	262 억	4293318	N	N	205	N	N
113	20250211	090241	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10590	60	2	0.57	27507780	2601	2.77	10590	10610	10550	13680	7380	10530	10575.85	8.18	1353	10736	10632	10476	10372	10216	10555	10295	262	3150	500	7370	10	1	52470133	5557	3.64	1.04	12	0.00	2909.00	10199.00	17720	20240202	-40.24	10140	20250102	4.44	11670	-9.25	20250116	10140	4.44	20250102	17670	-40.07	20240215	10140	4.44	20250102	1.27	N	009900	500	262 억	4293318	N	N	205	N	N
114	20250210	160239	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10530	-30	5	-0.28	976866700	93582	111.19	10580	10580	10320	13720	7400	10560	10438.42	8.19	3497	10813	10686	10573	10446	10333	10750	10510	262	3160	500	7390	10	1	52470133	5525	3.62	1.03	12	0.18	2909.00	10199.00	17720	20240202	-40.58	10140	20250102	3.85	11670	-9.77	20250116	10140	3.85	20250102	17670	-40.41	20240215	10140	3.85	20250102	1.27	N	009900	500	262 억	4296655	N	N	205	N	N
115	20250210	150239	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10550	-10	5	-0.09	910292150	87266	103.69	10580	10580	10320	13720	7400	10560	10431.23	8.19	4488	10813	10686	10573	10446	10333	10750	10510	262	3160	500	7390	10	1	52470133	5536	3.63	1.03	12	0.17	2909.00	10199.00	17720	20240202	-40.46	10140	20250102	4.04	11670	-9.60	20250116	10140	4.04	20250102	17670	-40.29	20240215	10140	4.04	20250102	1.27	N	009900	500	262 억	4296655	N	N	4108	N	N
116	20250210	140239	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10500	-60	5	-0.57	805615660	77316	91.87	10580	10580	10320	13720	7400	10560	10419.78	8.19	456	10813	10686	10573	10446	10333	10750	10510	262	3160	500	7390	10	1	52470133	5509	3.61	1.03	12	0.15	2909.00	10199.00	17720	20240202	-40.74	10140	20250102	3.55	11670	-10.03	20250116	10140	3.55	20250102	17670	-40.58	20240215	10140	3.55	20250102	1.27	N	009900	500	262 억	4296655	N	N	4108	N	N
117	20250210	130239	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10500	-60	5	-0.57	746321800	71670	85.16	10580	10580	10320	13720	7400	10560	10413.31	8.19	-323	10813	10686	10573	10446	10333	10750	10510	262	3160	500	7390	10	1	52470133	5509	3.61	1.03	12	0.14	2909.00	10199.00	17720	20240202	-40.74	10140	20250102	3.55	11670	-10.03	20250116	10140	3.55	20250102	17670	-40.58	20240215	10140	3.55	20250102	1.27	N	009900	500	262 억	4296655	N	N	4108	N	N
118	20250210	120238	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10540	-20	5	-0.19	671873440	64584	76.74	10580	10580	10320	13720	7400	10560	10403.09	8.19	979	10813	10686	10573	10446	10333	10750	10510	262	3160	500	7390	10	1	52470133	5530	3.62	1.03	12	0.12	2909.00	10199.00	17720	20240202	-40.52	10140	20250102	3.94	11670	-9.68	20250116	10140	3.94	20250102	17670	-40.35	20240215	10140	3.94	20250102	1.27	N	009900	500	262 억	4296655	N	N	4108	N	N
119	20250210	110238	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10510	-50	5	-0.47	576236470	55491	65.93	10580	10580	10320	13720	7400	10560	10384.32	8.19	-2476	10813	10686	10573	10446	10333	10750	10510	262	3160	500	7390	10	1	52470133	5515	3.61	1.03	12	0.11	2909.00	10199.00	17720	20240202	-40.69	10140	20250102	3.65	11670	-9.94	20250116	10140	3.65	20250102	17670	-40.52	20240215	10140	3.65	20250102	1.27	N	009900	500	262 억	4296655	N	N	4108	N	N
120	20250210	100237	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10400	-160	5	-1.52	500520350	48259	57.34	10580	10580	10320	13720	7400	10560	10371.54	8.19	-1308	10813	10686	10573	10446	10333	10750	10510	262	3160	500	7390	10	1	52470133	5457	3.58	1.02	12	0.09	2909.00	10199.00	17720	20240202	-41.31	10140	20250102	2.56	11670	-10.88	20250116	10140	2.56	20250102	17670	-41.14	20240215	10140	2.56	20250102	1.27	N	009900	500	262 억	4296655	N	N	4108	N	N
121	20250210	090238	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10350	-210	5	-1.99	61573320	5904	7.02	10580	10580	10350	13720	7400	10560	10429.09	8.19	-4681	10813	10686	10573	10446	10333	10750	10510	262	3160	500	7390	10	1	52470133	5431	3.56	1.01	12	0.01	2909.00	10199.00	17720	20240202	-41.59	10140	20250102	2.07	11670	-11.31	20250116	10140	2.07	20250102	17670	-41.43	20240215	10140	2.07	20250102	1.27	N	009900	500	262 억	4296655	N	N	4108	N	N
122	20250207	160236	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10560	20	2	0.19	889540770	84003	90.70	10480	10700	10460	13700	7380	10540	10589.39	8.17	21629	10833	10686	10583	10436	10333	10635	10385	262	3160	500	7370	10	1	52470133	5541	3.63	1.04	12	0.16	2909.00	10199.00	17720	20240202	-40.41	10140	20250102	4.14	11670	-9.51	20250116	10140	4.14	20250102	17670	-40.24	20240215	10140	4.14	20250102	1.28	N	009900	500	262 억	4284367	N	N	4108	N	N
123	20250207	150237	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10570	30	2	0.28	846759680	79953	86.33	10480	10700	10460	13700	7380	10540	10590.72	8.17	21924	10833	10686	10583	10436	10333	10635	10385	262	3160	500	7370	10	1	52470133	5546	3.63	1.04	12	0.15	2909.00	10199.00	17720	20240202	-40.35	10140	20250102	4.24	11670	-9.43	20250116	10140	4.24	20250102	17670	-40.18	20240215	10140	4.24	20250102	1.28	N	009900	500	262 억	4284367	N	N	3	N	N
124	20250207	140236	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10660	120	2	1.14	724795650	68459	73.92	10480	10700	10460	13700	7380	10540	10587.30	8.17	21370	10833	10686	10583	10436	10333	10635	10385	262	3160	500	7370	10	1	52470133	5593	3.66	1.05	12	0.13	2909.00	10199.00	17720	20240202	-39.84	10140	20250102	5.13	11670	-8.65	20250116	10140	5.13	20250102	17670	-39.67	20240215	10140	5.13	20250102	1.28	N	009900	500	262 억	4284367	N	N	3	N	N
125	20250207	130236	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10650	110	2	1.04	662307470	62603	67.60	10480	10700	10460	13700	7380	10540	10579.48	8.17	20122	10833	10686	10583	10436	10333	10635	10385	262	3160	500	7370	10	1	52470133	5588	3.66	1.04	12	0.12	2909.00	10199.00	17720	20240202	-39.90	10140	20250102	5.03	11670	-8.74	20250116	10140	5.03	20250102	17670	-39.73	20240215	10140	5.03	20250102	1.28	N	009900	500	262 억	4284367	N	N	3	N	N
126	20250207	120236	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10610	70	2	0.66	418443380	39720	42.89	10480	10640	10460	13700	7380	10540	10534.83	8.17	9341	10833	10686	10583	10436	10333	10635	10385	262	3160	500	7370	10	1	52470133	5567	3.65	1.04	12	0.08	2909.00	10199.00	17720	20240202	-40.12	10140	20250102	4.64	11670	-9.08	20250116	10140	4.64	20250102	17670	-39.95	20240215	10140	4.64	20250102	1.28	N	009900	500	262 억	4284367	N	N	3	N	N
127	20250207	110236	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10600	60	2	0.57	322605150	30691	33.14	10480	10630	10460	13700	7380	10540	10511.39	8.17	8104	10833	10686	10583	10436	10333	10635	10385	262	3160	500	7370	10	1	52470133	5562	3.64	1.04	12	0.06	2909.00	10199.00	17720	20240202	-40.18	10140	20250102	4.54	11670	-9.17	20250116	10140	4.54	20250102	17670	-40.01	20240215	10140	4.54	20250102	1.28	N	009900	500	262 억	4284367	N	N	3	N	N
128	20250207	100236	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10470	-70	5	-0.66	209948220	19980	21.57	10480	10620	10460	13700	7380	10540	10507.92	8.17	4603	10833	10686	10583	10436	10333	10635	10385	262	3160	500	7370	10	1	52470133	5494	3.60	1.03	12	0.04	2909.00	10199.00	17720	20240202	-40.91	10140	20250102	3.25	11670	-10.28	20250116	10140	3.25	20250102	17670	-40.75	20240215	10140	3.25	20250102	1.28	N	009900	500	262 억	4284367	N	N	3	N	N
129	20250207	090237	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10480	-60	5	-0.57	13099080	1250	1.35	10480	10540	10470	13700	7380	10540	10479.26	8.17	59	10833	10686	10583	10436	10333	10635	10385	262	3160	500	7370	10	1	52470133	5499	3.60	1.03	12	0.00	2909.00	10199.00	17720	20240202	-40.86	10140	20250102	3.35	11670	-10.20	20250116	10140	3.35	20250102	17670	-40.69	20240215	10140	3.35	20250102	1.28	N	009900	500	262 억	4284367	N	N	3	N	N
130	20250206	160232	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10540	-60	5	-0.57	975475350	92449	153.84	10620	10730	10480	13780	7420	10600	10551.52	8.20	-25421	10800	10700	10620	10520	10440	10750	10570	262	3180	500	7420	10	1	52470133	5530	3.62	1.03	12	0.18	2909.00	10199.00	17720	20240202	-40.52	10140	20250102	3.94	11670	-9.68	20250116	10140	3.94	20250102	17670	-40.35	20240215	10140	3.94	20250102	1.31	N	009900	500	262 억	4300870	N	N	3	N	N
131	20250206	150233	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10520	-80	5	-0.75	925615600	87713	145.96	10620	10730	10480	13780	7420	10600	10552.78	8.20	-23817	10800	10700	10620	10520	10440	10750	10570	262	3180	500	7420	10	1	52470133	5520	3.62	1.03	12	0.17	2909.00	10199.00	17720	20240202	-40.63	10140	20250102	3.75	11670	-9.85	20250116	10140	3.75	20250102	17670	-40.46	20240215	10140	3.75	20250102	1.31	N	009900	500	262 억	4300870	N	N	1567	N	N
132	20250206	140234	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10530	-70	5	-0.66	617823660	58430	97.23	10620	10730	10510	13780	7420	10600	10573.74	8.20	-6294	10800	10700	10620	10520	10440	10750	10570	262	3180	500	7420	10	1	52470133	5525	3.62	1.03	12	0.11	2909.00	10199.00	17720	20240202	-40.58	10140	20250102	3.85	11670	-9.77	20250116	10140	3.85	20250102	17670	-40.41	20240215	10140	3.85	20250102	1.31	N	009900	500	262 억	4300870	N	N	1567	N	N
133	20250206	130233	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10540	-60	5	-0.57	577770220	54628	90.90	10620	10730	10510	13780	7420	10600	10576.45	8.20	-5121	10800	10700	10620	10520	10440	10750	10570	262	3180	500	7420	10	1	52470133	5530	3.62	1.03	12	0.10	2909.00	10199.00	17720	20240202	-40.52	10140	20250102	3.94	11670	-9.68	20250116	10140	3.94	20250102	17670	-40.35	20240215	10140	3.94	20250102	1.31	N	009900	500	262 억	4300870	N	N	1567	N	N
134	20250206	120231	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10590	-10	5	-0.09	375857020	35471	59.03	10620	10730	10540	13780	7420	10600	10596.18	8.20	-3758	10800	10700	10620	10520	10440	10750	10570	262	3180	500	7420	10	1	52470133	5557	3.64	1.04	12	0.07	2909.00	10199.00	17720	20240202	-40.24	10140	20250102	4.44	11670	-9.25	20250116	10140	4.44	20250102	17670	-40.07	20240215	10140	4.44	20250102	1.31	N	009900	500	262 억	4300870	N	N	1567	N	N
135	20250206	110225	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10580	-20	5	-0.19	313740130	29601	49.26	10620	10730	10540	13780	7420	10600	10598.97	8.20	-2177	10800	10700	10620	10520	10440	10750	10570	262	3180	500	7420	10	1	52470133	5551	3.64	1.04	12	0.06	2909.00	10199.00	17720	20240202	-40.29	10140	20250102	4.34	11670	-9.34	20250116	10140	4.34	20250102	17670	-40.12	20240215	10140	4.34	20250102	1.31	N	009900	500	262 억	4300870	N	N	1567	N	N
136	20250206	100232	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10610	10	2	0.09	173247320	16336	27.18	10620	10730	10540	13780	7420	10600	10605.25	8.20	-2269	10800	10700	10620	10520	10440	10750	10570	262	3180	500	7420	10	1	52470133	5567	3.65	1.04	12	0.03	2909.00	10199.00	17720	20240202	-40.12	10140	20250102	4.64	11670	-9.08	20250116	10140	4.64	20250102	17670	-39.95	20240215	10140	4.64	20250102	1.31	N	009900	500	262 억	4300870	N	N	1567	N	N
137	20250206	090233	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10730	130	2	1.23	14783160	1392	2.32	10620	10730	10620	13780	7420	10600	10620.09	8.20	955	10800	10700	10620	10520	10440	10750	10570	262	3180	500	7420	10	1	52470133	5630	3.69	1.05	12	0.00	2909.00	10199.00	17720	20240202	-39.45	10140	20250102	5.82	11670	-8.05	20250116	10140	5.82	20250102	17670	-39.28	20240215	10140	5.82	20250102	1.31	N	009900	500	262 억	4300870	N	N	1567	N	N
138	20250205	160230	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10600	70	2	0.66	639407550	60082	54.59	10540	10720	10540	13680	7380	10530	10642.46	8.20	5430	10843	10686	10553	10396	10263	10765	10475	262	3150	500	7370	10	1	52470133	5562	3.64	1.04	12	0.11	2909.00	10199.00	17720	20240202	-40.18	10140	20250102	4.54	11670	-9.17	20250116	10140	4.54	20250102	17710	-40.15	20240205	10140	4.54	20250102	1.29	N	009900	500	262 억	4302471	N	N	1567	N	N
139	20250205	150230	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10630	100	2	0.95	585706000	55025	50.00	10540	10720	10540	13680	7380	10530	10644.36	8.20	3479	10843	10686	10553	10396	10263	10765	10475	262	3150	500	7370	10	1	52470133	5578	3.65	1.04	12	0.10	2909.00	10199.00	17720	20240202	-40.01	10140	20250102	4.83	11670	-8.91	20250116	10140	4.83	20250102	17710	-39.98	20240205	10140	4.83	20250102	1.29	N	009900	500	262 억	4302471	N	N	1030	N	N
140	20250205	140231	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10680	150	2	1.42	448316380	42098	38.25	10540	10720	10540	13680	7380	10530	10649.35	8.20	4272	10843	10686	10553	10396	10263	10765	10475	262	3150	500	7370	10	1	52470133	5604	3.67	1.05	12	0.08	2909.00	10199.00	17720	20240202	-39.73	10140	20250102	5.33	11670	-8.48	20250116	10140	5.33	20250102	17710	-39.70	20240205	10140	5.33	20250102	1.29	N	009900	500	262 억	4302471	N	N	1030	N	N
141	20250205	130231	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10700	170	2	1.61	391170510	36750	33.39	10540	10720	10540	13680	7380	10530	10644.10	8.20	5628	10843	10686	10553	10396	10263	10765	10475	262	3150	500	7370	10	1	52470133	5614	3.68	1.05	12	0.07	2909.00	10199.00	17720	20240202	-39.62	10140	20250102	5.52	11670	-8.31	20250116	10140	5.52	20250102	17710	-39.58	20240205	10140	5.52	20250102	1.29	N	009900	500	262 억	4302471	N	N	1030	N	N
142	20250205	120232	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10680	150	2	1.42	334073130	31411	28.54	10540	10690	10540	13680	7380	10530	10635.55	8.20	6166	10843	10686	10553	10396	10263	10765	10475	262	3150	500	7370	10	1	52470133	5604	3.67	1.05	12	0.06	2909.00	10199.00	17720	20240202	-39.73	10140	20250102	5.33	11670	-8.48	20250116	10140	5.33	20250102	17710	-39.70	20240205	10140	5.33	20250102	1.29	N	009900	500	262 억	4302471	N	N	1030	N	N
143	20250205	110230	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10650	120	2	1.14	251790900	23675	21.51	10540	10690	10540	13680	7380	10530	10635.31	8.20	4160	10843	10686	10553	10396	10263	10765	10475	262	3150	500	7370	10	1	52470133	5588	3.66	1.04	12	0.05	2909.00	10199.00	17720	20240202	-39.90	10140	20250102	5.03	11670	-8.74	20250116	10140	5.03	20250102	17710	-39.86	20240205	10140	5.03	20250102	1.29	N	009900	500	262 억	4302471	N	N	1030	N	N
144	20250205	100231	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10640	110	2	1.04	131677920	12392	11.26	10540	10680	10540	13680	7380	10530	10626.05	8.20	2550	10843	10686	10553	10396	10263	10765	10475	262	3150	500	7370	10	1	52470133	5583	3.66	1.04	12	0.02	2909.00	10199.00	17720	20240202	-39.95	10140	20250102	4.93	11670	-8.83	20250116	10140	4.93	20250102	17710	-39.92	20240205	10140	4.93	20250102	1.29	N	009900	500	262 억	4302471	N	N	1030	N	N
145	20250205	090234	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10590	60	2	0.57	2090220	198	0.18	10540	10600	10540	13680	7380	10530	10556.80	8.20	-31	10843	10686	10553	10396	10263	10765	10475	262	3150	500	7370	10	1	52470133	5557	3.64	1.04	12	0.00	2909.00	10199.00	17720	20240202	-40.24	10140	20250102	4.44	11670	-9.25	20250116	10140	4.44	20250102	17710	-40.20	20240205	10140	4.44	20250102	1.29	N	009900	500	262 억	4302471	N	N	1030	N	N
146	20250204	160228	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10530	140	2	1.35	1159914970	109515	64.56	10420	10710	10420	13500	7280	10390	10591.60	8.17	16551	11123	10756	10513	10146	9903	10635	10025	262	3110	500	7270	10	1	52470133	5525	3.62	1.03	12	0.21	2909.00	10199.00	17720	20240202	-40.58	10140	20250102	3.85	11670	-9.77	20250116	10140	3.85	20250102	17710	-40.54	20240205	10140	3.85	20250102	1.29	N	009900	500	262 억	4284290	N	N	1030	N	N
147	20250204	150229	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10560	170	2	1.64	1106330450	104429	61.56	10420	10710	10420	13500	7280	10390	10594.09	8.17	16308	11123	10756	10513	10146	9903	10635	10025	262	3110	500	7270	10	1	52470133	5541	3.63	1.04	12	0.20	2909.00	10199.00	17720	20240202	-40.41	10140	20250102	4.14	11670	-9.51	20250116	10140	4.14	20250102	17710	-40.37	20240205	10140	4.14	20250102	1.29	N	009900	500	262 억	4284290	N	N	9811	N	N
148	20250204	140228	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10620	230	2	2.21	932710170	87979	51.86	10420	10710	10420	13500	7280	10390	10601.51	8.17	18855	11123	10756	10513	10146	9903	10635	10025	262	3110	500	7270	10	1	52470133	5572	3.65	1.04	12	0.17	2909.00	10199.00	17720	20240202	-40.07	10140	20250102	4.73	11670	-9.00	20250116	10140	4.73	20250102	17710	-40.03	20240205	10140	4.73	20250102	1.29	N	009900	500	262 억	4284290	N	N	9811	N	N
149	20250204	130228	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10650	260	2	2.50	831324300	78447	46.24	10420	10710	10420	13500	7280	10390	10597.27	8.17	21366	11123	10756	10513	10146	9903	10635	10025	262	3110	500	7270	10	1	52470133	5588	3.66	1.04	12	0.15	2909.00	10199.00	17720	20240202	-39.90	10140	20250102	5.03	11670	-8.74	20250116	10140	5.03	20250102	17710	-39.86	20240205	10140	5.03	20250102	1.29	N	009900	500	262 억	4284290	N	N	9811	N	N
150	20250204	120231	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10660	270	2	2.60	730157190	68948	40.64	10420	10710	10420	13500	7280	10390	10589.97	8.17	23613	11123	10756	10513	10146	9903	10635	10025	262	3110	500	7270	10	1	52470133	5593	3.66	1.05	12	0.13	2909.00	10199.00	17720	20240202	-39.84	10140	20250102	5.13	11670	-8.65	20250116	10140	5.13	20250102	17710	-39.81	20240205	10140	5.13	20250102	1.29	N	009900	500	262 억	4284290	N	N	9811	N	N
151	20250204	110225	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10640	250	2	2.41	529275990	50120	29.54	10420	10670	10420	13500	7280	10390	10560.18	8.17	21629	11123	10756	10513	10146	9903	10635	10025	262	3110	500	7270	10	1	52470133	5583	3.66	1.04	12	0.10	2909.00	10199.00	17720	20240202	-39.95	10140	20250102	4.93	11670	-8.83	20250116	10140	4.93	20250102	17710	-39.92	20240205	10140	4.93	20250102	1.29	N	009900	500	262 억	4284290	N	N	9811	N	N
152	20250204	100228	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10550	160	2	1.54	208826950	19852	11.70	10420	10590	10420	13500	7280	10390	10519.19	8.17	5662	11123	10756	10513	10146	9903	10635	10025	262	3110	500	7270	10	1	52470133	5536	3.63	1.03	12	0.04	2909.00	10199.00	17720	20240202	-40.46	10140	20250102	4.04	11670	-9.60	20250116	10140	4.04	20250102	17710	-40.43	20240205	10140	4.04	20250102	1.29	N	009900	500	262 억	4284290	N	N	9811	N	N
153	20250204	090229	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10540	150	2	1.44	36779270	3491	2.06	10420	10590	10420	13500	7280	10390	10535.45	8.17	1881	11123	10756	10513	10146	9903	10635	10025	262	3110	500	7270	10	1	52470133	5530	3.62	1.03	12	0.01	2909.00	10199.00	17720	20240202	-40.52	10140	20250102	3.94	11670	-9.68	20250116	10140	3.94	20250102	17710	-40.49	20240205	10140	3.94	20250102	1.29	N	009900	500	262 억	4284290	N	N	9811	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History