KissMeData/090080/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160747	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1310	-61	5	-4.45	7736646494	5780421	31.50	1323	1417	1271	1782	960	1371	1338.42	1.57	-116824	1621	1496	1373	1248	1125	1558	1310	275	411	500	950	1	1	54902259	719	19.85	1.66	12	10.53	66.00	790.00	1498	20250227	-12.55	760	20241210	72.37	1498	-12.55	20250227	867	51.10	20250102	1498	-12.55	20250227	760	72.37	20241210	0.42	N	090080	500	274 억	864510	N	N	0	N	N
3	20250228	150751	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1294	-77	5	-5.62	7601932680	5677460	30.94	1323	1417	1271	1782	960	1371	1338.97	1.57	-113276	1621	1496	1373	1248	1125	1558	1310	275	411	500	950	1	1	54902259	710	19.61	1.64	12	10.34	66.00	790.00	1498	20250227	-13.62	760	20241210	70.26	1498	-13.62	20250227	867	49.25	20250102	1498	-13.62	20250227	760	70.26	20241210	0.42	N	090080	500	274 억	864510	N	N	0	N	N
4	20250228	140752	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1305	-66	5	-4.81	7309216239	5452599	29.71	1323	1417	1271	1782	960	1371	1340.50	1.57	-112370	1621	1496	1373	1248	1125	1558	1310	275	411	500	950	1	1	54902259	716	19.77	1.65	12	9.93	66.00	790.00	1498	20250227	-12.88	760	20241210	71.71	1498	-12.88	20250227	867	50.52	20250102	1498	-12.88	20250227	760	71.71	20241210	0.42	N	090080	500	274 억	864510	N	N	0	N	N
5	20250228	130748	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1321	-50	5	-3.65	5599846616	4179370	22.77	1323	1417	1271	1782	960	1371	1339.88	1.57	-104084	1621	1496	1373	1248	1125	1558	1310	275	411	500	950	1	1	54902259	725	20.02	1.67	12	7.61	66.00	790.00	1498	20250227	-11.82	760	20241210	73.82	1498	-11.82	20250227	867	52.36	20250102	1498	-11.82	20250227	760	73.82	20241210	0.42	N	090080	500	274 억	864510	N	N	0	N	N
6	20250228	120745	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1296	-75	5	-5.47	4875310928	3627963	19.77	1323	1417	1271	1782	960	1371	1343.81	1.57	-75035	1621	1496	1373	1248	1125	1558	1310	275	411	500	950	1	1	54902259	712	19.64	1.64	12	6.61	66.00	790.00	1498	20250227	-13.48	760	20241210	70.53	1498	-13.48	20250227	867	49.48	20250102	1498	-13.48	20250227	760	70.53	20241210	0.42	N	090080	500	274 억	864510	N	N	0	N	N
7	20250228	110746	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1290	-81	5	-5.91	4667158184	3467159	18.89	1323	1417	1271	1782	960	1371	1346.10	1.57	-44988	1621	1496	1373	1248	1125	1558	1310	275	411	500	950	1	1	54902259	708	19.55	1.63	12	6.32	66.00	790.00	1498	20250227	-13.89	760	20241210	69.74	1498	-13.89	20250227	867	48.79	20250102	1498	-13.89	20250227	760	69.74	20241210	0.42	N	090080	500	274 억	864510	N	N	0	N	N
8	20250228	100744	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1306	-65	5	-4.74	3962934702	2920568	15.91	1323	1417	1300	1782	960	1371	1356.91	1.57	-28941	1621	1496	1373	1248	1125	1558	1310	275	411	500	950	1	1	54902259	717	19.79	1.65	12	5.32	66.00	790.00	1498	20250227	-12.82	760	20241210	71.84	1498	-12.82	20250227	867	50.63	20250102	1498	-12.82	20250227	760	71.84	20241210	0.42	N	090080	500	274 억	864510	N	N	0	N	N
9	20250228	090747	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1328	-43	5	-3.14	569757018	430454	2.35	1323	1349	1311	1782	960	1371	1323.62	1.57	59372	1621	1496	1373	1248	1125	1558	1310	275	411	500	950	1	1	54902259	729	20.12	1.68	12	0.78	66.00	790.00	1498	20250227	-11.35	760	20241210	74.74	1498	-11.35	20250227	867	53.17	20250102	1498	-11.35	20250227	760	74.74	20241210	0.42	N	090080	500	274 억	864510	N	N	0	N	N
10	20250227	160740	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1371	97	2	7.61	25508958705	18146536	448.19	1275	1498	1250	1656	892	1274	1405.73	1.39	109371	1408	1341	1278	1211	1148	1374	1244	275	382	500	890	1	1	54902259	753	20.77	1.74	12	33.05	66.00	790.00	1498	20250227	-8.48	760	20241210	80.39	1498	-8.48	20250227	867	58.13	20250102	1498	-8.48	20250227	760	80.39	20241210	0.40	N	090080	500	274 억	761871	N	N	34	N	N
11	20250227	150739	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	1402	128	2	10.05	24757231295	17606672	434.85	1275	1498	1250	1656	892	1274	1406.13	1.39	94086	1408	1341	1278	1211	1148	1374	1244	275	382	500	890	1	1	54902259	770	21.24	1.77	12	32.07	66.00	790.00	1498	20250227	-6.41	760	20241210	84.47	1498	-6.41	20250227	867	61.71	20250102	1498	-6.41	20250227	760	84.47	20241210	0.40	N	090080	500	274 억	761871	N	N	34	N	N
12	20250227	140742	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1392	118	2	9.26	14396714707	10434173	257.71	1275	1449	1250	1656	892	1274	1379.77	1.39	179329	1408	1341	1278	1211	1148	1374	1244	275	382	500	890	1	1	54902259	764	21.09	1.76	12	19.00	66.00	790.00	1485	20250124	-6.26	760	20241210	83.16	1485	-6.26	20250124	867	60.55	20250102	1485	-6.26	20250124	760	83.16	20241210	0.40	N	090080	500	274 억	761871	N	N	34	N	N
13	20250227	130740	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1362	88	2	6.91	13275416568	9621961	237.65	1275	1449	1250	1656	892	1274	1379.70	1.39	230940	1408	1341	1278	1211	1148	1374	1244	275	382	500	890	1	1	54902259	748	20.64	1.72	12	17.53	66.00	790.00	1485	20250124	-8.28	760	20241210	79.21	1485	-8.28	20250124	867	57.09	20250102	1485	-8.28	20250124	760	79.21	20241210	0.40	N	090080	500	274 억	761871	N	N	34	N	N
14	20250227	120737	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1374	100	2	7.85	12816682397	9285121	229.33	1275	1449	1250	1656	892	1274	1380.35	1.39	248047	1408	1341	1278	1211	1148	1374	1244	275	382	500	890	1	1	54902259	754	20.82	1.74	12	16.91	66.00	790.00	1485	20250124	-7.47	760	20241210	80.79	1485	-7.47	20250124	867	58.48	20250102	1485	-7.47	20250124	760	80.79	20241210	0.40	N	090080	500	274 억	761871	N	N	34	N	N
15	20250227	110744	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1382	108	2	8.48	11379471037	8233789	203.36	1275	1449	1250	1656	892	1274	1382.05	1.39	196656	1408	1341	1278	1211	1148	1374	1244	275	382	500	890	1	1	54902259	759	20.94	1.75	12	15.00	66.00	790.00	1485	20250124	-6.94	760	20241210	81.84	1485	-6.94	20250124	867	59.40	20250102	1485	-6.94	20250124	760	81.84	20241210	0.40	N	090080	500	274 억	761871	N	N	34	N	N
16	20250227	100804	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1344	70	2	5.49	3969115572	2973148	73.43	1275	1385	1250	1656	892	1274	1334.99	1.39	135054	1408	1341	1278	1211	1148	1374	1244	275	382	500	890	1	1	54902259	738	20.36	1.70	12	5.42	66.00	790.00	1485	20250124	-9.49	760	20241210	76.84	1485	-9.49	20250124	867	55.02	20250102	1485	-9.49	20250124	760	76.84	20241210	0.40	N	090080	500	274 억	761871	N	N	34	N	N
17	20250227	090807	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1282	8	2	0.63	100307906	78635	1.94	1275	1285	1264	1656	892	1274	1275.61	1.39	10530	1408	1341	1278	1211	1148	1374	1244	275	382	500	890	1	1	54902259	704	19.42	1.62	12	0.14	66.00	790.00	1485	20250124	-13.67	760	20241210	68.68	1485	-13.67	20250124	867	47.87	20250102	1485	-13.67	20250124	760	68.68	20241210	0.40	N	090080	500	274 억	761871	N	N	34	N	N
18	20250226	160739	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1274	34	2	2.74	5187790881	4028337	239.53	1251	1345	1215	1612	868	1240	1287.85	1.50	-51719	1390	1314	1262	1186	1134	1289	1161	275	372	500	860	1	1	54902259	699	19.30	1.61	12	7.34	66.00	790.00	1485	20250124	-14.21	760	20241210	67.63	1485	-14.21	20250124	867	46.94	20250102	1485	-14.21	20250124	760	67.63	20241210	0.38	N	090080	500	274 억	825292	N	N	34	N	N
19	20250226	150742	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1288	48	2	3.87	5046162554	3917392	232.93	1251	1345	1215	1612	868	1240	1288.14	1.50	-46174	1390	1314	1262	1186	1134	1289	1161	275	372	500	860	1	1	54902259	707	19.52	1.63	12	7.14	66.00	790.00	1485	20250124	-13.27	760	20241210	69.47	1485	-13.27	20250124	867	48.56	20250102	1485	-13.27	20250124	760	69.47	20241210	0.38	N	090080	500	274 억	825292	N	N	15	N	N
20	20250226	140741	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1260	20	2	1.61	4496275670	3483715	207.15	1251	1345	1215	1612	868	1240	1290.66	1.50	-57801	1390	1314	1262	1186	1134	1289	1161	275	372	500	860	1	1	54902259	692	19.09	1.59	12	6.35	66.00	790.00	1485	20250124	-15.15	760	20241210	65.79	1485	-15.15	20250124	867	45.33	20250102	1485	-15.15	20250124	760	65.79	20241210	0.38	N	090080	500	274 억	825292	N	N	15	N	N
21	20250226	130740	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1266	26	2	2.10	4118919625	3186249	189.46	1251	1345	1215	1612	868	1240	1292.72	1.50	-62725	1390	1314	1262	1186	1134	1289	1161	275	372	500	860	1	1	54902259	695	19.18	1.60	12	5.80	66.00	790.00	1485	20250124	-14.75	760	20241210	66.58	1485	-14.75	20250124	867	46.02	20250102	1485	-14.75	20250124	760	66.58	20241210	0.38	N	090080	500	274 억	825292	N	N	15	N	N
22	20250226	120740	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1314	74	2	5.97	1256905567	996558	59.26	1251	1320	1215	1612	868	1240	1261.25	1.50	-35847	1390	1314	1262	1186	1134	1289	1161	275	372	500	860	1	1	54902259	721	19.91	1.66	12	1.82	66.00	790.00	1485	20250124	-11.52	760	20241210	72.89	1485	-11.52	20250124	867	51.56	20250102	1485	-11.52	20250124	760	72.89	20241210	0.38	N	090080	500	274 억	825292	N	N	15	N	N
23	20250226	110739	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1239	-1	5	-0.08	308370139	251337	14.94	1251	1258	1215	1612	868	1240	1226.92	1.50	37772	1390	1314	1262	1186	1134	1289	1161	275	372	500	860	1	1	54902259	680	18.77	1.57	12	0.46	66.00	790.00	1485	20250124	-16.57	760	20241210	63.03	1485	-16.57	20250124	867	42.91	20250102	1485	-16.57	20250124	760	63.03	20241210	0.38	N	090080	500	274 억	825292	N	N	15	N	N
24	20250226	100737	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1224	-16	5	-1.29	172405191	140537	8.36	1251	1258	1215	1612	868	1240	1226.76	1.50	22145	1390	1314	1262	1186	1134	1289	1161	275	372	500	860	1	1	54902259	672	18.55	1.55	12	0.26	66.00	790.00	1485	20250124	-17.58	760	20241210	61.05	1485	-17.58	20250124	867	41.18	20250102	1485	-17.58	20250124	760	61.05	20241210	0.38	N	090080	500	274 억	825292	N	N	15	N	N
25	20250226	090745	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1222	-18	5	-1.45	61189724	49386	2.94	1251	1258	1217	1612	868	1240	1239.01	1.50	-4735	1390	1314	1262	1186	1134	1289	1161	275	372	500	860	1	1	54902259	671	18.52	1.55	12	0.09	66.00	790.00	1485	20250124	-17.71	760	20241210	60.79	1485	-17.71	20250124	867	40.95	20250102	1485	-17.71	20250124	760	60.79	20241210	0.38	N	090080	500	274 억	825292	N	N	15	N	N
26	20250225	160734	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1240	-72	5	-5.49	2151813692	1675471	78.87	1312	1338	1210	1705	919	1312	1284.39	1.87	-211908	1392	1351	1271	1230	1150	1372	1251	275	393	500	910	1	1	54902259	681	18.79	1.57	12	3.05	66.00	790.00	1485	20250124	-16.50	760	20241210	63.16	1485	-16.50	20250124	867	43.02	20250102	1485	-16.50	20250124	760	63.16	20241210	0.37	N	090080	500	274 억	1024514	N	N	15	N	N
27	20250225	150735	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1231	-81	5	-6.17	1909654636	1478292	69.58	1312	1338	1231	1705	919	1312	1291.80	1.87	-211273	1392	1351	1271	1230	1150	1372	1251	275	393	500	910	1	1	54902259	676	18.65	1.56	12	2.69	66.00	790.00	1485	20250124	-17.10	760	20241210	61.97	1485	-17.10	20250124	867	41.98	20250102	1485	-17.10	20250124	760	61.97	20241210	0.37	N	090080	500	274 억	1024514	N	N	9	N	N
28	20250225	140733	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1249	-63	5	-4.80	1668789660	1285480	60.51	1312	1338	1246	1705	919	1312	1298.18	1.87	-166681	1392	1351	1271	1230	1150	1372	1251	275	393	500	910	1	1	54902259	686	18.92	1.58	12	2.34	66.00	790.00	1485	20250124	-15.89	760	20241210	64.34	1485	-15.89	20250124	867	44.06	20250102	1485	-15.89	20250124	760	64.34	20241210	0.37	N	090080	500	274 억	1024514	N	N	9	N	N
29	20250225	130738	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1266	-46	5	-3.51	1475378682	1131256	53.25	1312	1338	1262	1705	919	1312	1304.20	1.87	-161815	1392	1351	1271	1230	1150	1372	1251	275	393	500	910	1	1	54902259	695	19.18	1.60	12	2.06	66.00	790.00	1485	20250124	-14.75	760	20241210	66.58	1485	-14.75	20250124	867	46.02	20250102	1485	-14.75	20250124	760	66.58	20241210	0.37	N	090080	500	274 억	1024514	N	N	9	N	N
30	20250225	120733	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1266	-46	5	-3.51	1403010684	1074124	50.56	1312	1338	1265	1705	919	1312	1306.19	1.87	-139949	1392	1351	1271	1230	1150	1372	1251	275	393	500	910	1	1	54902259	695	19.18	1.60	12	1.96	66.00	790.00	1485	20250124	-14.75	760	20241210	66.58	1485	-14.75	20250124	867	46.02	20250102	1485	-14.75	20250124	760	66.58	20241210	0.37	N	090080	500	274 억	1024514	N	N	9	N	N
31	20250225	110734	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1279	-33	5	-2.52	1293977398	988349	46.52	1312	1338	1277	1705	919	1312	1309.23	1.87	-126217	1392	1351	1271	1230	1150	1372	1251	275	393	500	910	1	1	54902259	702	19.38	1.62	12	1.80	66.00	790.00	1485	20250124	-13.87	760	20241210	68.29	1485	-13.87	20250124	867	47.52	20250102	1485	-13.87	20250124	760	68.29	20241210	0.37	N	090080	500	274 억	1024514	N	N	9	N	N
32	20250225	100732	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1287	-25	5	-1.91	1134366202	863833	40.66	1312	1338	1280	1705	919	1312	1313.18	1.87	-114690	1392	1351	1271	1230	1150	1372	1251	275	393	500	910	1	1	54902259	707	19.50	1.63	12	1.57	66.00	790.00	1485	20250124	-13.33	760	20241210	69.34	1485	-13.33	20250124	867	48.44	20250102	1485	-13.33	20250124	760	69.34	20241210	0.37	N	090080	500	274 억	1024514	N	N	9	N	N
33	20250225	090738	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1331	19	2	1.45	542439002	409906	19.29	1312	1338	1280	1705	919	1312	1323.33	1.87	-94757	1392	1351	1271	1230	1150	1372	1251	275	393	500	910	1	1	54902259	731	20.17	1.68	12	0.75	66.00	790.00	1485	20250124	-10.37	760	20241210	75.13	1485	-10.37	20250124	867	53.52	20250102	1485	-10.37	20250124	760	75.13	20241210	0.37	N	090080	500	274 억	1024514	N	N	9	N	N
34	20250224	160729	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1312	35	2	2.74	2589052085	2087999	56.36	1222	1312	1191	1660	894	1277	1239.71	1.74	66245	1419	1347	1275	1203	1131	1312	1168	275	383	500	890	1	1	54902259	720	19.88	1.66	12	3.80	66.00	790.00	1485	20250124	-11.65	760	20241210	72.63	1485	-11.65	20250124	867	51.33	20250102	1485	-11.65	20250124	760	72.63	20241210	0.40	N	090080	500	274 억	957449	N	N	9	N	N
35	20250224	150728	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1275	-2	5	-0.16	2258764997	1834794	49.52	1222	1300	1191	1660	894	1277	1231.07	1.74	68344	1419	1347	1275	1203	1131	1312	1168	275	383	500	890	1	1	54902259	700	19.32	1.61	12	3.34	66.00	790.00	1485	20250124	-14.14	760	20241210	67.76	1485	-14.14	20250124	867	47.06	20250102	1485	-14.14	20250124	760	67.76	20241210	0.40	N	090080	500	274 억	957449	N	N	25	N	N
36	20250224	140727	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1266	-11	5	-0.86	1718062412	1410569	38.07	1222	1268	1191	1660	894	1277	1217.99	1.74	65655	1419	1347	1275	1203	1131	1312	1168	275	383	500	890	1	1	54902259	695	19.18	1.60	12	2.57	66.00	790.00	1485	20250124	-14.75	760	20241210	66.58	1485	-14.75	20250124	867	46.02	20250102	1485	-14.75	20250124	760	66.58	20241210	0.40	N	090080	500	274 억	957449	N	N	25	N	N
37	20250224	130729	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1235	-42	5	-3.29	1502844368	1238198	33.42	1222	1240	1191	1660	894	1277	1213.73	1.74	67245	1419	1347	1275	1203	1131	1312	1168	275	383	500	890	1	1	54902259	678	18.71	1.56	12	2.26	66.00	790.00	1485	20250124	-16.84	760	20241210	62.50	1485	-16.84	20250124	867	42.45	20250102	1485	-16.84	20250124	760	62.50	20241210	0.40	N	090080	500	274 억	957449	N	N	25	N	N
38	20250224	120726	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1216	-61	5	-4.78	1313209980	1083644	29.25	1222	1240	1191	1660	894	1277	1211.84	1.74	46611	1419	1347	1275	1203	1131	1312	1168	275	383	500	890	1	1	54902259	668	18.42	1.54	12	1.97	66.00	790.00	1485	20250124	-18.11	760	20241210	60.00	1485	-18.11	20250124	867	40.25	20250102	1485	-18.11	20250124	760	60.00	20241210	0.40	N	090080	500	274 억	957449	N	N	25	N	N
39	20250224	110724	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1220	-57	5	-4.46	1191807515	983983	26.56	1222	1240	1191	1660	894	1277	1211.20	1.74	50304	1419	1347	1275	1203	1131	1312	1168	275	383	500	890	1	1	54902259	670	18.48	1.54	12	1.79	66.00	790.00	1485	20250124	-17.85	760	20241210	60.53	1485	-17.85	20250124	867	40.72	20250102	1485	-17.85	20250124	760	60.53	20241210	0.40	N	090080	500	274 억	957449	N	N	25	N	N
40	20250224	100725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1210	-67	5	-5.25	993717324	820849	22.16	1222	1240	1191	1660	894	1277	1210.59	1.74	55267	1419	1347	1275	1203	1131	1312	1168	275	383	500	890	1	1	54902259	664	18.33	1.53	12	1.50	66.00	790.00	1485	20250124	-18.52	760	20241210	59.21	1485	-18.52	20250124	867	39.56	20250102	1485	-18.52	20250124	760	59.21	20241210	0.40	N	090080	500	274 억	957449	N	N	25	N	N
41	20250224	090731	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1220	-57	5	-4.46	239649883	196808	5.31	1222	1228	1210	1660	894	1277	1217.65	1.74	68824	1419	1347	1275	1203	1131	1312	1168	275	383	500	890	1	1	54902259	670	18.48	1.54	12	0.36	66.00	790.00	1485	20250124	-17.85	760	20241210	60.53	1485	-17.85	20250124	867	40.72	20250102	1485	-17.85	20250124	760	60.53	20241210	0.40	N	090080	500	274 억	957449	N	N	25	N	N
42	20250221	160723	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1277	-50	5	-3.77	4588757842	3665011	20.29	1327	1347	1203	1725	929	1327	1251.82	1.84	-26416	1561	1443	1307	1189	1053	1503	1249	275	398	500	920	1	1	54902259	701	19.35	1.62	12	6.68	66.00	790.00	1485	20250124	-14.01	760	20241210	68.03	1485	-14.01	20250124	867	47.29	20250102	1485	-14.01	20250124	760	68.03	20241210	0.43	N	090080	500	274 억	1011286	N	N	25	N	N
43	20250221	150726	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1272	-55	5	-4.14	4412495940	3526759	19.53	1327	1347	1203	1725	929	1327	1250.98	1.84	-26508	1561	1443	1307	1189	1053	1503	1249	275	398	500	920	1	1	54902259	698	19.27	1.61	12	6.42	66.00	790.00	1485	20250124	-14.34	760	20241210	67.37	1485	-14.34	20250124	867	46.71	20250102	1485	-14.34	20250124	760	67.37	20241210	0.43	N	090080	500	274 억	1011286	N	N	65	N	N
44	20250221	140726	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1267	-60	5	-4.52	4068889687	3256724	18.03	1327	1347	1203	1725	929	1327	1249.20	1.84	-18718	1561	1443	1307	1189	1053	1503	1249	275	398	500	920	1	1	54902259	696	19.20	1.60	12	5.93	66.00	790.00	1485	20250124	-14.68	760	20241210	66.71	1485	-14.68	20250124	867	46.14	20250102	1485	-14.68	20250124	760	66.71	20241210	0.43	N	090080	500	274 억	1011286	N	N	65	N	N
45	20250221	130724	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1259	-68	5	-5.12	3598996237	2884170	15.97	1327	1347	1203	1725	929	1327	1247.63	1.84	-12874	1561	1443	1307	1189	1053	1503	1249	275	398	500	920	1	1	54902259	691	19.08	1.59	12	5.25	66.00	790.00	1485	20250124	-15.22	760	20241210	65.66	1485	-15.22	20250124	867	45.21	20250102	1485	-15.22	20250124	760	65.66	20241210	0.43	N	090080	500	274 억	1011286	N	N	65	N	N
46	20250221	120725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1228	-99	5	-7.46	3065269527	2457251	13.61	1327	1347	1203	1725	929	1327	1247.19	1.84	-9857	1561	1443	1307	1189	1053	1503	1249	275	398	500	920	1	1	54902259	674	18.61	1.55	12	4.48	66.00	790.00	1485	20250124	-17.31	760	20241210	61.58	1485	-17.31	20250124	867	41.64	20250102	1485	-17.31	20250124	760	61.58	20241210	0.43	N	090080	500	274 억	1011286	N	N	65	N	N
47	20250221	110722	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1218	-109	5	-8.21	2797099959	2238213	12.39	1327	1347	1203	1725	929	1327	1249.43	1.84	35616	1561	1443	1307	1189	1053	1503	1249	275	398	500	920	1	1	54902259	669	18.45	1.54	12	4.08	66.00	790.00	1485	20250124	-17.98	760	20241210	60.26	1485	-17.98	20250124	867	40.48	20250102	1485	-17.98	20250124	760	60.26	20241210	0.43	N	090080	500	274 억	1011286	N	N	65	N	N
48	20250221	100724	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1236	-91	5	-6.86	1934933820	1531075	8.48	1327	1347	1225	1725	929	1327	1263.45	1.84	5969	1561	1443	1307	1189	1053	1503	1249	275	398	500	920	1	1	54902259	679	18.73	1.56	12	2.79	66.00	790.00	1485	20250124	-16.77	760	20241210	62.63	1485	-16.77	20250124	867	42.56	20250102	1485	-16.77	20250124	760	62.63	20241210	0.43	N	090080	500	274 억	1011286	N	N	65	N	N
49	20250221	090725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1246	-81	5	-6.10	931084680	721341	3.99	1327	1347	1244	1725	929	1327	1290.37	1.84	61781	1561	1443	1307	1189	1053	1503	1249	275	398	500	920	1	1	54902259	684	18.88	1.58	12	1.31	66.00	790.00	1485	20250124	-16.09	760	20241210	63.95	1485	-16.09	20250124	867	43.71	20250102	1485	-16.09	20250124	760	63.95	20241210	0.43	N	090080	500	274 억	1011286	N	N	65	N	N
50	20250220	160720	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1327	166	2	14.30	24147585677	17988180	1548.88	1171	1425	1171	1509	813	1161	1342.43	1.57	134562	1247	1203	1139	1095	1031	1226	1118	275	348	500	810	1	1	54902259	729	20.11	1.68	12	32.76	66.00	790.00	1485	20250124	-10.64	760	20241210	74.61	1485	-10.64	20250124	867	53.06	20250102	1485	-10.64	20250124	760	74.61	20241210	0.44	N	090080	500	274 억	863306	N	N	65	N	N
51	20250220	150722	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1339	178	2	15.33	23781010124	17712841	1525.17	1171	1425	1171	1509	813	1161	1342.60	1.57	135245	1247	1203	1139	1095	1031	1226	1118	275	348	500	810	1	1	54902259	735	20.29	1.69	12	32.26	66.00	790.00	1485	20250124	-9.83	760	20241210	76.18	1485	-9.83	20250124	867	54.44	20250102	1485	-9.83	20250124	760	76.18	20241210	0.44	N	090080	500	274 억	863306	N	N	53	N	N
52	20250220	140723	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1377	216	2	18.60	22140949122	16499453	1420.69	1171	1425	1171	1509	813	1161	1341.93	1.57	143481	1247	1203	1139	1095	1031	1226	1118	275	348	500	810	1	1	54902259	756	20.86	1.74	12	30.05	66.00	790.00	1485	20250124	-7.27	760	20241210	81.18	1485	-7.27	20250124	867	58.82	20250102	1485	-7.27	20250124	760	81.18	20241210	0.44	N	090080	500	274 억	863306	N	N	53	N	N
53	20250220	130721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1357	196	2	16.88	20327711362	15155421	1304.96	1171	1425	1171	1509	813	1161	1341.30	1.57	127334	1247	1203	1139	1095	1031	1226	1118	275	348	500	810	1	1	54902259	745	20.56	1.72	12	27.60	66.00	790.00	1485	20250124	-8.62	760	20241210	78.55	1485	-8.62	20250124	867	56.52	20250102	1485	-8.62	20250124	760	78.55	20241210	0.44	N	090080	500	274 억	863306	N	N	53	N	N
54	20250220	120721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1381	220	2	18.95	18617282009	13885205	1195.59	1171	1425	1171	1509	813	1161	1340.81	1.57	220187	1247	1203	1139	1095	1031	1226	1118	275	348	500	810	1	1	54902259	758	20.92	1.75	12	25.29	66.00	790.00	1485	20250124	-7.00	760	20241210	81.71	1485	-7.00	20250124	867	59.28	20250102	1485	-7.00	20250124	760	81.71	20241210	0.44	N	090080	500	274 억	863306	N	N	53	N	N
55	20250220	110721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1331	170	2	14.64	16094226826	12035810	1036.35	1171	1425	1171	1509	813	1161	1337.21	1.57	60417	1247	1203	1139	1095	1031	1226	1118	275	348	500	810	1	1	54902259	731	20.17	1.68	12	21.92	66.00	790.00	1485	20250124	-10.37	760	20241210	75.13	1485	-10.37	20250124	867	53.52	20250102	1485	-10.37	20250124	760	75.13	20241210	0.44	N	090080	500	274 억	863306	N	N	53	N	N
56	20250220	100720	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1408	247	2	21.27	11706416843	8817770	759.26	1171	1408	1171	1509	813	1161	1327.61	1.57	-41009	1247	1203	1139	1095	1031	1226	1118	275	348	500	810	1	1	54902259	773	21.33	1.78	12	16.06	66.00	790.00	1485	20250124	-5.19	760	20241210	85.26	1485	-5.19	20250124	867	62.40	20250102	1485	-5.19	20250124	760	85.26	20241210	0.44	N	090080	500	274 억	863306	N	N	53	N	N
57	20250220	090725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1226	65	2	5.60	391036005	323094	27.82	1171	1235	1171	1509	813	1161	1210.44	1.57	127236	1247	1203	1139	1095	1031	1226	1118	275	348	500	810	1	1	54902259	673	18.58	1.55	12	0.59	66.00	790.00	1485	20250124	-17.44	760	20241210	61.32	1485	-17.44	20250124	867	41.41	20250102	1485	-17.44	20250124	760	61.32	20241210	0.44	N	090080	500	274 억	863306	N	N	53	N	N
58	20250219	160719	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1161	71	2	6.51	1307729035	1152249	99.23	1090	1183	1075	1417	763	1090	1134.89	1.42	92066	1174	1132	1102	1060	1030	1117	1045	275	327	500	760	1	1	54902259	637	17.59	1.47	12	2.10	66.00	790.00	1485	20250124	-21.82	760	20241210	52.76	1485	-21.82	20250124	867	33.91	20250102	1485	-21.82	20250124	760	52.76	20241210	0.43	N	090080	500	274 억	779195	N	N	53	N	N
59	20250219	150721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1167	77	2	7.06	1230456644	1085722	93.50	1090	1183	1075	1417	763	1090	1133.35	1.42	88876	1174	1132	1102	1060	1030	1117	1045	275	327	500	760	1	1	54902259	641	17.68	1.48	12	1.98	66.00	790.00	1485	20250124	-21.41	760	20241210	53.55	1485	-21.41	20250124	867	34.60	20250102	1485	-21.41	20250124	760	53.55	20241210	0.43	N	090080	500	274 억	779195	N	N	0	N	N
60	20250219	140717	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1153	63	2	5.78	895824002	798182	68.74	1090	1157	1075	1417	763	1090	1122.37	1.42	102141	1174	1132	1102	1060	1030	1117	1045	275	327	500	760	1	1	54902259	633	17.47	1.46	12	1.45	66.00	790.00	1485	20250124	-22.36	760	20241210	51.71	1485	-22.36	20250124	867	32.99	20250102	1485	-22.36	20250124	760	51.71	20241210	0.43	N	090080	500	274 억	779195	N	N	0	N	N
61	20250219	130718	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1136	46	2	4.22	598149720	538988	46.42	1090	1145	1075	1417	763	1090	1109.80	1.42	55892	1174	1132	1102	1060	1030	1117	1045	275	327	500	760	1	1	54902259	624	17.21	1.44	12	0.98	66.00	790.00	1485	20250124	-23.50	760	20241210	49.47	1485	-23.50	20250124	867	31.03	20250102	1485	-23.50	20250124	760	49.47	20241210	0.43	N	090080	500	274 억	779195	N	N	0	N	N
62	20250219	120718	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1098	8	2	0.73	329139306	300133	25.85	1090	1119	1075	1417	763	1090	1096.67	1.42	26757	1174	1132	1102	1060	1030	1117	1045	275	327	500	760	1	1	54902259	603	16.64	1.39	12	0.55	66.00	790.00	1485	20250124	-26.06	760	20241210	44.47	1485	-26.06	20250124	867	26.64	20250102	1485	-26.06	20250124	760	44.47	20241210	0.43	N	090080	500	274 억	779195	N	N	0	N	N
63	20250219	110718	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1105	15	2	1.38	241392860	220971	19.03	1090	1110	1075	1417	763	1090	1092.43	1.42	30390	1174	1132	1102	1060	1030	1117	1045	275	327	500	760	1	1	54902259	607	16.74	1.40	12	0.40	66.00	790.00	1485	20250124	-25.59	760	20241210	45.39	1485	-25.59	20250124	867	27.45	20250102	1485	-25.59	20250124	760	45.39	20241210	0.43	N	090080	500	274 억	779195	N	N	0	N	N
64	20250219	100718	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1093	3	2	0.28	165780328	152206	13.11	1090	1098	1075	1417	763	1090	1089.18	1.42	17172	1174	1132	1102	1060	1030	1117	1045	275	327	500	760	1	1	54902259	600	16.56	1.38	12	0.28	66.00	790.00	1485	20250124	-26.40	760	20241210	43.82	1485	-26.40	20250124	867	26.07	20250102	1485	-26.40	20250124	760	43.82	20241210	0.43	N	090080	500	274 억	779195	N	N	0	N	N
65	20250219	090720	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1090	0	3	0.00	41210428	37936	3.27	1090	1090	1075	1417	763	1090	1086.21	1.42	9704	1174	1132	1102	1060	1030	1117	1045	275	327	500	760	1	1	54902259	598	16.52	1.38	12	0.07	66.00	790.00	1485	20250124	-26.60	760	20241210	43.42	1485	-26.60	20250124	867	25.72	20250102	1485	-26.60	20250124	760	43.42	20241210	0.43	N	090080	500	274 억	779195	N	N	0	N	N
66	20250218	160717	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1090	-54	5	-4.72	1256076179	1156765	155.33	1131	1144	1072	1487	801	1144	1085.85	1.49	-48952	1228	1185	1153	1110	1078	1170	1095	275	343	500	800	1	1	54902259	598	16.52	1.38	12	2.11	66.00	790.00	1485	20250124	-26.60	760	20241210	43.42	1485	-26.60	20250124	867	25.72	20250102	1485	-26.60	20250124	760	43.42	20241210	0.43	N	090080	500	274 억	816272	N	N	29	N	N
67	20250218	150718	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1078	-66	5	-5.77	1216086400	1119973	150.39	1131	1144	1072	1487	801	1144	1085.82	1.49	-39946	1228	1185	1153	1110	1078	1170	1095	275	343	500	800	1	1	54902259	592	16.33	1.36	12	2.04	66.00	790.00	1485	20250124	-27.41	760	20241210	41.84	1485	-27.41	20250124	867	24.34	20250102	1485	-27.41	20250124	760	41.84	20241210	0.43	N	090080	500	274 억	816272	N	N	29	N	N
68	20250218	140718	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1074	-70	5	-6.12	1172082559	1079178	144.91	1131	1144	1072	1487	801	1144	1086.09	1.49	-30623	1228	1185	1153	1110	1078	1170	1095	275	343	500	800	1	1	54902259	590	16.27	1.36	12	1.97	66.00	790.00	1485	20250124	-27.68	760	20241210	41.32	1485	-27.68	20250124	867	23.88	20250102	1485	-27.68	20250124	760	41.32	20241210	0.43	N	090080	500	274 억	816272	N	N	29	N	N
69	20250218	130715	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1074	-70	5	-6.12	1071610686	986004	132.40	1131	1144	1072	1487	801	1144	1086.82	1.49	-24130	1228	1185	1153	1110	1078	1170	1095	275	343	500	800	1	1	54902259	590	16.27	1.36	12	1.80	66.00	790.00	1485	20250124	-27.68	760	20241210	41.32	1485	-27.68	20250124	867	23.88	20250102	1485	-27.68	20250124	760	41.32	20241210	0.43	N	090080	500	274 억	816272	N	N	29	N	N
70	20250218	120717	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1074	-70	5	-6.12	938941592	862755	115.85	1131	1144	1072	1487	801	1144	1088.31	1.49	-27339	1228	1185	1153	1110	1078	1170	1095	275	343	500	800	1	1	54902259	590	16.27	1.36	12	1.57	66.00	790.00	1485	20250124	-27.68	760	20241210	41.32	1485	-27.68	20250124	867	23.88	20250102	1485	-27.68	20250124	760	41.32	20241210	0.43	N	090080	500	274 억	816272	N	N	29	N	N
71	20250218	110716	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1076	-68	5	-5.94	767095712	702776	94.37	1131	1144	1072	1487	801	1144	1091.52	1.49	-19187	1228	1185	1153	1110	1078	1170	1095	275	343	500	800	1	1	54902259	591	16.30	1.36	12	1.28	66.00	790.00	1485	20250124	-27.54	760	20241210	41.58	1485	-27.54	20250124	867	24.11	20250102	1485	-27.54	20250124	760	41.58	20241210	0.43	N	090080	500	274 억	816272	N	N	29	N	N
72	20250218	100716	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1077	-67	5	-5.86	609776152	556756	74.76	1131	1144	1072	1487	801	1144	1095.23	1.49	19070	1228	1185	1153	1110	1078	1170	1095	275	343	500	800	1	1	54902259	591	16.32	1.36	12	1.01	66.00	790.00	1485	20250124	-27.47	760	20241210	41.71	1485	-27.47	20250124	867	24.22	20250102	1485	-27.47	20250124	760	41.71	20241210	0.43	N	090080	500	274 억	816272	N	N	29	N	N
73	20250218	090718	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1123	-21	5	-1.84	55585729	49251	6.61	1131	1144	1123	1487	801	1144	1128.62	1.49	7011	1228	1185	1153	1110	1078	1170	1095	275	343	500	800	1	1	54902259	617	17.02	1.42	12	0.09	66.00	790.00	1485	20250124	-24.38	760	20241210	47.76	1485	-24.38	20250124	867	29.53	20250102	1485	-24.38	20250124	760	47.76	20241210	0.43	N	090080	500	274 억	816272	N	N	29	N	N
74	20250217	160715	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1144	-31	5	-2.64	847275326	742778	118.06	1170	1196	1121	1527	823	1175	1140.68	1.30	84292	1303	1238	1179	1114	1055	1209	1085	275	352	500	820	1	1	54902259	628	17.33	1.45	12	1.35	66.00	790.00	1485	20250124	-22.96	760	20241210	50.53	1485	-22.96	20250124	867	31.95	20250102	1485	-22.96	20250124	760	50.53	20241210	0.32	N	090080	500	274 억	712370	N	N	29	N	N
75	20250217	150714	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1136	-39	5	-3.32	807169247	707570	112.46	1170	1196	1121	1527	823	1175	1140.76	1.30	88896	1303	1238	1179	1114	1055	1209	1085	275	352	500	820	1	1	54902259	624	17.21	1.44	12	1.29	66.00	790.00	1485	20250124	-23.50	760	20241210	49.47	1485	-23.50	20250124	867	31.03	20250102	1485	-23.50	20250124	760	49.47	20241210	0.32	N	090080	500	274 억	712370	N	N	40	N	N
76	20250217	140714	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1138	-37	5	-3.15	727994062	637965	101.40	1170	1196	1121	1527	823	1175	1141.12	1.30	87320	1303	1238	1179	1114	1055	1209	1085	275	352	500	820	1	1	54902259	625	17.24	1.44	12	1.16	66.00	790.00	1485	20250124	-23.37	760	20241210	49.74	1485	-23.37	20250124	867	31.26	20250102	1485	-23.37	20250124	760	49.74	20241210	0.32	N	090080	500	274 억	712370	N	N	40	N	N
77	20250217	130716	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1133	-42	5	-3.57	658144035	576255	91.59	1170	1196	1121	1527	823	1175	1142.11	1.30	77085	1303	1238	1179	1114	1055	1209	1085	275	352	500	820	1	1	54902259	622	17.17	1.43	12	1.05	66.00	790.00	1485	20250124	-23.70	760	20241210	49.08	1485	-23.70	20250124	867	30.68	20250102	1485	-23.70	20250124	760	49.08	20241210	0.32	N	090080	500	274 억	712370	N	N	40	N	N
78	20250217	120717	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1140	-35	5	-2.98	590898915	516899	82.15	1170	1196	1121	1527	823	1175	1143.16	1.30	73622	1303	1238	1179	1114	1055	1209	1085	275	352	500	820	1	1	54902259	626	17.27	1.44	12	0.94	66.00	790.00	1485	20250124	-23.23	760	20241210	50.00	1485	-23.23	20250124	867	31.49	20250102	1485	-23.23	20250124	760	50.00	20241210	0.32	N	090080	500	274 억	712370	N	N	40	N	N
79	20250217	110715	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1146	-29	5	-2.47	482048960	420970	66.91	1170	1196	1121	1527	823	1175	1145.09	1.30	56931	1303	1238	1179	1114	1055	1209	1085	275	352	500	820	1	1	54902259	629	17.36	1.45	12	0.77	66.00	790.00	1485	20250124	-22.83	760	20241210	50.79	1485	-22.83	20250124	867	32.18	20250102	1485	-22.83	20250124	760	50.79	20241210	0.32	N	090080	500	274 억	712370	N	N	40	N	N
80	20250217	100713	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1144	-31	5	-2.64	339673315	295656	46.99	1170	1196	1121	1527	823	1175	1148.88	1.30	22547	1303	1238	1179	1114	1055	1209	1085	275	352	500	820	1	1	54902259	628	17.33	1.45	12	0.54	66.00	790.00	1485	20250124	-22.96	760	20241210	50.53	1485	-22.96	20250124	867	31.95	20250102	1485	-22.96	20250124	760	50.53	20241210	0.32	N	090080	500	274 억	712370	N	N	40	N	N
81	20250217	090715	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1151	-24	5	-2.04	63725796	55283	8.79	1170	1170	1121	1527	823	1175	1152.72	1.30	6289	1303	1238	1179	1114	1055	1209	1085	275	352	500	820	1	1	54902259	632	17.44	1.46	12	0.10	66.00	790.00	1485	20250124	-22.49	760	20241210	51.45	1485	-22.49	20250124	867	32.76	20250102	1485	-22.49	20250124	760	51.45	20241210	0.32	N	090080	500	274 억	712370	N	N	40	N	N
82	20250214	160711	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1175	-45	5	-3.69	742348575	623812	51.25	1220	1244	1120	1586	854	1220	1190.06	1.29	7974	1306	1263	1226	1183	1146	1244	1164	275	366	500	850	1	1	54902259	645	17.80	1.49	12	1.14	66.00	790.00	1485	20250124	-20.88	760	20241210	54.61	1485	-20.88	20250124	867	35.52	20250102	1485	-20.88	20250124	760	54.61	20241210	0.29	N	090080	500	274 억	706562	N	N	40	N	N
83	20250214	150709	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1168	-52	5	-4.26	684606996	574600	47.21	1220	1244	1120	1586	854	1220	1191.45	1.29	13876	1306	1263	1226	1183	1146	1244	1164	275	366	500	850	1	1	54902259	641	17.70	1.48	12	1.05	66.00	790.00	1485	20250124	-21.35	760	20241210	53.68	1485	-21.35	20250124	867	34.72	20250102	1485	-21.35	20250124	760	53.68	20241210	0.29	N	090080	500	274 억	706562	N	N	55	N	N
84	20250214	140710	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1189	-31	5	-2.54	555299413	464954	38.20	1220	1244	1120	1586	854	1220	1194.31	1.29	17506	1306	1263	1226	1183	1146	1244	1164	275	366	500	850	1	1	54902259	653	18.02	1.51	12	0.85	66.00	790.00	1485	20250124	-19.93	760	20241210	56.45	1485	-19.93	20250124	867	37.14	20250102	1485	-19.93	20250124	760	56.45	20241210	0.29	N	090080	500	274 억	706562	N	N	55	N	N
85	20250214	130714	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1193	-27	5	-2.21	481021135	402252	33.05	1220	1244	1120	1586	854	1220	1195.82	1.29	13186	1306	1263	1226	1183	1146	1244	1164	275	366	500	850	1	1	54902259	655	18.08	1.51	12	0.73	66.00	790.00	1485	20250124	-19.66	760	20241210	56.97	1485	-19.66	20250124	867	37.60	20250102	1485	-19.66	20250124	760	56.97	20241210	0.29	N	090080	500	274 억	706562	N	N	55	N	N
86	20250214	120711	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1190	-30	5	-2.46	435969038	364397	29.94	1220	1244	1120	1586	854	1220	1196.41	1.29	13459	1306	1263	1226	1183	1146	1244	1164	275	366	500	850	1	1	54902259	653	18.03	1.51	12	0.66	66.00	790.00	1485	20250124	-19.87	760	20241210	56.58	1485	-19.87	20250124	867	37.25	20250102	1485	-19.87	20250124	760	56.58	20241210	0.29	N	090080	500	274 억	706562	N	N	55	N	N
87	20250214	110707	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1189	-31	5	-2.54	400684584	334770	27.50	1220	1244	1120	1586	854	1220	1196.90	1.29	14314	1306	1263	1226	1183	1146	1244	1164	275	366	500	850	1	1	54902259	653	18.02	1.51	12	0.61	66.00	790.00	1485	20250124	-19.93	760	20241210	56.45	1485	-19.93	20250124	867	37.14	20250102	1485	-19.93	20250124	760	56.45	20241210	0.29	N	090080	500	274 억	706562	N	N	55	N	N
88	20250214	100709	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1120	-100	5	-8.20	258212784	214214	17.60	1220	1244	1120	1586	854	1220	1205.40	1.29	8157	1306	1263	1226	1183	1146	1244	1164	275	366	500	850	1	1	54902259	615	16.97	1.42	12	0.39	66.00	790.00	1485	20250124	-24.58	760	20241210	47.37	1485	-24.58	20250124	867	29.18	20250102	1485	-24.58	20250124	760	47.37	20241210	0.29	N	090080	500	274 억	706562	Y	N	55	N	N
89	20250214	090712	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1216	-4	5	-0.33	34382936	28243	2.32	1220	1244	1207	1586	854	1220	1217.40	1.29	1516	1306	1263	1226	1183	1146	1244	1164	275	366	500	850	1	1	54902259	668	18.42	1.54	12	0.05	66.00	790.00	1485	20250124	-18.11	760	20241210	60.00	1485	-18.11	20250124	867	40.25	20250102	1485	-18.11	20250124	760	60.00	20241210	0.29	N	090080	500	274 억	706562	N	N	55	N	N
90	20250213	160705	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1220	-36	5	-2.87	1472812612	1211934	62.60	1265	1269	1189	1632	880	1256	1215.25	1.49	-103711	1320	1288	1239	1207	1158	1304	1223	275	376	500	870	1	1	54902259	670	18.48	1.54	12	2.21	66.00	790.00	1485	20250124	-17.85	760	20241210	60.53	1485	-17.85	20250124	867	40.72	20250102	1485	-17.85	20250124	760	60.53	20241210	0.32	N	090080	500	274 억	818650	N	N	55	N	N
91	20250213	150705	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1220	-36	5	-2.87	1429561266	1176517	60.77	1265	1269	1189	1632	880	1256	1215.08	1.49	-98814	1320	1288	1239	1207	1158	1304	1223	275	376	500	870	1	1	54902259	670	18.48	1.54	12	2.14	66.00	790.00	1485	20250124	-17.85	760	20241210	60.53	1485	-17.85	20250124	867	40.72	20250102	1485	-17.85	20250124	760	60.53	20241210	0.32	N	090080	500	274 억	818650	N	N	222	N	N
92	20250213	140703	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1212	-44	5	-3.50	1350297838	1111181	57.39	1265	1269	1189	1632	880	1256	1215.19	1.49	-98147	1320	1288	1239	1207	1158	1304	1223	275	376	500	870	1	1	54902259	665	18.36	1.53	12	2.02	66.00	790.00	1485	20250124	-18.38	760	20241210	59.47	1485	-18.38	20250124	867	39.79	20250102	1485	-18.38	20250124	760	59.47	20241210	0.32	N	090080	500	274 억	818650	N	N	222	N	N
93	20250213	130704	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1227	-29	5	-2.31	1260017115	1037154	53.57	1265	1269	1189	1632	880	1256	1214.88	1.49	-83338	1320	1288	1239	1207	1158	1304	1223	275	376	500	870	1	1	54902259	674	18.59	1.55	12	1.89	66.00	790.00	1485	20250124	-17.37	760	20241210	61.45	1485	-17.37	20250124	867	41.52	20250102	1485	-17.37	20250124	760	61.45	20241210	0.32	N	090080	500	274 억	818650	N	N	222	N	N
94	20250213	120704	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1221	-35	5	-2.79	1169355706	963069	49.74	1265	1269	1189	1632	880	1256	1214.20	1.49	-76094	1320	1288	1239	1207	1158	1304	1223	275	376	500	870	1	1	54902259	670	18.50	1.55	12	1.75	66.00	790.00	1485	20250124	-17.78	760	20241210	60.66	1485	-17.78	20250124	867	40.83	20250102	1485	-17.78	20250124	760	60.66	20241210	0.32	N	090080	500	274 억	818650	N	N	222	N	N
95	20250213	110701	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1210	-46	5	-3.66	1049072983	864388	44.65	1265	1269	1189	1632	880	1256	1213.66	1.49	-74060	1320	1288	1239	1207	1158	1304	1223	275	376	500	870	1	1	54902259	664	18.33	1.53	12	1.57	66.00	790.00	1485	20250124	-18.52	760	20241210	59.21	1485	-18.52	20250124	867	39.56	20250102	1485	-18.52	20250124	760	59.21	20241210	0.32	N	090080	500	274 억	818650	N	N	222	N	N
96	20250213	100704	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1204	-52	5	-4.14	851722023	700234	36.17	1265	1269	1189	1632	880	1256	1216.34	1.49	-30983	1320	1288	1239	1207	1158	1304	1223	275	376	500	870	1	1	54902259	661	18.24	1.52	12	1.28	66.00	790.00	1485	20250124	-18.92	760	20241210	58.42	1485	-18.92	20250124	867	38.87	20250102	1485	-18.92	20250124	760	58.42	20241210	0.32	N	090080	500	274 억	818650	N	N	222	N	N
97	20250213	090700	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1252	-4	5	-0.32	79475710	63784	3.29	1265	1269	1231	1632	880	1256	1246.01	1.49	-8910	1320	1288	1239	1207	1158	1304	1223	275	376	500	870	1	1	54902259	687	18.97	1.58	12	0.12	66.00	790.00	1485	20250124	-15.69	760	20241210	64.74	1485	-15.69	20250124	867	44.41	20250102	1485	-15.69	20250124	760	64.74	20241210	0.32	N	090080	500	274 억	818650	N	N	222	N	N
98	20250212	160659	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1256	11	2	0.88	2378166633	1927653	70.34	1235	1271	1190	1618	872	1245	1233.70	1.50	29187	1341	1292	1221	1172	1101	1317	1197	275	373	500	870	1	1	54902259	690	19.03	1.59	12	3.51	66.00	790.00	1485	20250124	-15.42	760	20241210	65.26	1485	-15.42	20250124	867	44.87	20250102	1485	-15.42	20250124	760	65.26	20241210	0.30	N	090080	500	274 억	821811	N	N	222	N	N
99	20250212	150659	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1251	6	2	0.48	2296026046	1862151	67.95	1235	1271	1190	1618	872	1245	1232.99	1.50	36138	1341	1292	1221	1172	1101	1317	1197	275	373	500	870	1	1	54902259	687	18.95	1.58	12	3.39	66.00	790.00	1485	20250124	-15.76	760	20241210	64.61	1485	-15.76	20250124	867	44.29	20250102	1485	-15.76	20250124	760	64.61	20241210	0.30	N	090080	500	274 억	821811	N	N	0	N	N
100	20250212	140700	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1257	12	2	0.96	2132755061	1731015	63.17	1235	1271	1190	1618	872	1245	1232.07	1.50	31438	1341	1292	1221	1172	1101	1317	1197	275	373	500	870	1	1	54902259	690	19.05	1.59	12	3.15	66.00	790.00	1485	20250124	-15.35	760	20241210	65.39	1485	-15.35	20250124	867	44.98	20250102	1485	-15.35	20250124	760	65.39	20241210	0.30	N	090080	500	274 억	821811	N	N	0	N	N
101	20250212	130701	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1250	5	2	0.40	1861412364	1515803	55.31	1235	1254	1190	1618	872	1245	1227.99	1.50	34653	1341	1292	1221	1172	1101	1317	1197	275	373	500	870	1	1	54902259	686	18.94	1.58	12	2.76	66.00	790.00	1485	20250124	-15.82	760	20241210	64.47	1485	-15.82	20250124	867	44.18	20250102	1485	-15.82	20250124	760	64.47	20241210	0.30	N	090080	500	274 억	821811	N	N	0	N	N
102	20250212	120659	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1240	-5	5	-0.40	1603076757	1308743	47.76	1235	1250	1190	1618	872	1245	1224.88	1.50	40031	1341	1292	1221	1172	1101	1317	1197	275	373	500	870	1	1	54902259	681	18.79	1.57	12	2.38	66.00	790.00	1485	20250124	-16.50	760	20241210	63.16	1485	-16.50	20250124	867	43.02	20250102	1485	-16.50	20250124	760	63.16	20241210	0.30	N	090080	500	274 억	821811	N	N	0	N	N
103	20250212	110657	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1239	-6	5	-0.48	1282007602	1046967	38.21	1235	1250	1190	1618	872	1245	1224.47	1.50	15963	1341	1292	1221	1172	1101	1317	1197	275	373	500	870	1	1	54902259	680	18.77	1.57	12	1.91	66.00	790.00	1485	20250124	-16.57	760	20241210	63.03	1485	-16.57	20250124	867	42.91	20250102	1485	-16.57	20250124	760	63.03	20241210	0.30	N	090080	500	274 억	821811	N	N	0	N	N
104	20250212	100656	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1232	-13	5	-1.04	1110730457	908686	33.16	1235	1250	1190	1618	872	1245	1222.31	1.50	-1664	1341	1292	1221	1172	1101	1317	1197	275	373	500	870	1	1	54902259	676	18.67	1.56	12	1.66	66.00	790.00	1485	20250124	-17.04	760	20241210	62.11	1485	-17.04	20250124	867	42.10	20250102	1485	-17.04	20250124	760	62.11	20241210	0.30	N	090080	500	274 억	821811	N	N	0	N	N
105	20250212	090702	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1200	-45	5	-3.61	262031716	215739	7.87	1235	1242	1200	1618	872	1245	1214.37	1.50	4316	1341	1292	1221	1172	1101	1317	1197	275	373	500	870	1	1	54902259	659	18.18	1.52	12	0.39	66.00	790.00	1485	20250124	-19.19	760	20241210	57.89	1485	-19.19	20250124	867	38.41	20250102	1485	-19.19	20250124	760	57.89	20241210	0.30	N	090080	500	274 억	821811	N	N	0	N	N
106	20250211	160701	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1245	76	2	6.50	3344945604	2724346	104.29	1169	1270	1150	1519	819	1169	1227.75	1.27	114817	1327	1248	1204	1125	1081	1287	1164	275	350	500	810	1	1	54902259	684	18.86	1.58	12	4.96	66.00	790.00	1485	20250124	-16.16	760	20241210	63.82	1485	-16.16	20250124	867	43.60	20250102	1485	-16.16	20250124	760	63.82	20241210	0.32	N	090080	500	274 억	698939	N	N	0	N	N
107	20250211	150700	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1254	85	2	7.27	3161799909	2577764	98.68	1169	1270	1150	1519	819	1169	1226.57	1.27	131190	1327	1248	1204	1125	1081	1287	1164	275	350	500	810	1	1	54902259	688	19.00	1.59	12	4.70	66.00	790.00	1485	20250124	-15.56	760	20241210	65.00	1485	-15.56	20250124	867	44.64	20250102	1485	-15.56	20250124	760	65.00	20241210	0.32	N	090080	500	274 억	698939	N	N	0	N	N
108	20250211	140701	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1227	58	2	4.96	2462320851	2020484	77.35	1169	1262	1150	1519	819	1169	1218.68	1.27	138683	1327	1248	1204	1125	1081	1287	1164	275	350	500	810	1	1	54902259	674	18.59	1.55	12	3.68	66.00	790.00	1485	20250124	-17.37	760	20241210	61.45	1485	-17.37	20250124	867	41.52	20250102	1485	-17.37	20250124	760	61.45	20241210	0.32	N	090080	500	274 억	698939	N	N	0	N	N
109	20250211	130659	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1228	59	2	5.05	2234245316	1834901	70.24	1169	1262	1150	1519	819	1169	1217.64	1.27	116186	1327	1248	1204	1125	1081	1287	1164	275	350	500	810	1	1	54902259	674	18.61	1.55	12	3.34	66.00	790.00	1485	20250124	-17.31	760	20241210	61.58	1485	-17.31	20250124	867	41.64	20250102	1485	-17.31	20250124	760	61.58	20241210	0.32	N	090080	500	274 억	698939	N	N	0	N	N
110	20250211	120659	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1224	55	2	4.70	2172585170	1784723	68.32	1169	1262	1150	1519	819	1169	1217.32	1.27	117569	1327	1248	1204	1125	1081	1287	1164	275	350	500	810	1	1	54902259	672	18.55	1.55	12	3.25	66.00	790.00	1485	20250124	-17.58	760	20241210	61.05	1485	-17.58	20250124	867	41.18	20250102	1485	-17.58	20250124	760	61.05	20241210	0.32	N	090080	500	274 억	698939	N	N	0	N	N
111	20250211	110700	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1242	73	2	6.24	1998362791	1643333	62.91	1169	1262	1150	1519	819	1169	1216.04	1.27	114970	1327	1248	1204	1125	1081	1287	1164	275	350	500	810	1	1	54902259	682	18.82	1.57	12	2.99	66.00	790.00	1485	20250124	-16.36	760	20241210	63.42	1485	-16.36	20250124	867	43.25	20250102	1485	-16.36	20250124	760	63.42	20241210	0.32	N	090080	500	274 억	698939	N	N	0	N	N
112	20250211	100701	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1227	58	2	4.96	1203614084	1001872	38.35	1169	1241	1150	1519	819	1169	1201.37	1.27	45158	1327	1248	1204	1125	1081	1287	1164	275	350	500	810	1	1	54902259	674	18.59	1.55	12	1.82	66.00	790.00	1485	20250124	-17.37	760	20241210	61.45	1485	-17.37	20250124	867	41.52	20250102	1485	-17.37	20250124	760	61.45	20241210	0.32	N	090080	500	274 억	698939	N	N	0	N	N
113	20250211	090702	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1172	3	2	0.26	74828350	63835	2.44	1169	1186	1168	1519	819	1169	1172.22	1.27	-2690	1327	1248	1204	1125	1081	1287	1164	275	350	500	810	1	1	54902259	643	17.76	1.48	12	0.12	66.00	790.00	1485	20250124	-21.08	760	20241210	54.21	1485	-21.08	20250124	867	35.18	20250102	1485	-21.08	20250124	760	54.21	20241210	0.32	N	090080	500	274 억	698939	N	N	0	N	N
114	20250210	160656	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1169	39	2	3.45	3153133562	2596423	228.21	1167	1283	1160	1469	791	1130	1214.81	1.36	-49162	1218	1173	1142	1097	1066	1158	1082	275	339	500	790	1	1	54902259	642	17.71	1.48	12	4.73	66.00	790.00	1485	20250124	-21.28	760	20241210	53.82	1485	-21.28	20250124	867	34.83	20250102	1485	-21.28	20250124	760	53.82	20241210	0.23	N	090080	500	274 억	747262	N	N	3	N	N
115	20250210	150656	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1162	32	2	2.83	3079207938	2533178	222.65	1167	1283	1160	1469	791	1130	1215.90	1.36	-52088	1218	1173	1142	1097	1066	1158	1082	275	339	500	790	1	1	54902259	638	17.61	1.47	12	4.61	66.00	790.00	1485	20250124	-21.75	760	20241210	52.89	1485	-21.75	20250124	867	34.03	20250102	1485	-21.75	20250124	760	52.89	20241210	0.23	N	090080	500	274 억	747262	N	N	3	N	N
116	20250210	140655	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1175	45	2	3.98	2952481647	2424763	213.12	1167	1283	1160	1469	791	1130	1218.01	1.36	-41173	1218	1173	1142	1097	1066	1158	1082	275	339	500	790	1	1	54902259	645	17.80	1.49	12	4.42	66.00	790.00	1485	20250124	-20.88	760	20241210	54.61	1485	-20.88	20250124	867	35.52	20250102	1485	-20.88	20250124	760	54.61	20241210	0.23	N	090080	500	274 억	747262	N	N	3	N	N
117	20250210	130657	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1182	52	2	4.60	2857960163	2344318	206.05	1167	1283	1160	1469	791	1130	1219.49	1.36	-40365	1218	1173	1142	1097	1066	1158	1082	275	339	500	790	1	1	54902259	649	17.91	1.50	12	4.27	66.00	790.00	1485	20250124	-20.40	760	20241210	55.53	1485	-20.40	20250124	867	36.33	20250102	1485	-20.40	20250124	760	55.53	20241210	0.23	N	090080	500	274 억	747262	N	N	3	N	N
118	20250210	120654	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1185	55	2	4.87	2780348367	2278680	200.28	1167	1283	1160	1469	791	1130	1220.56	1.36	-44201	1218	1173	1142	1097	1066	1158	1082	275	339	500	790	1	1	54902259	651	17.95	1.50	12	4.15	66.00	790.00	1485	20250124	-20.20	760	20241210	55.92	1485	-20.20	20250124	867	36.68	20250102	1485	-20.20	20250124	760	55.92	20241210	0.23	N	090080	500	274 억	747262	N	N	3	N	N
119	20250210	110652	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1191	61	2	5.40	2649227835	2167983	190.55	1167	1283	1160	1469	791	1130	1222.41	1.36	-39911	1218	1173	1142	1097	1066	1158	1082	275	339	500	790	1	1	54902259	654	18.05	1.51	12	3.95	66.00	790.00	1485	20250124	-19.80	760	20241210	56.71	1485	-19.80	20250124	867	37.37	20250102	1485	-19.80	20250124	760	56.71	20241210	0.23	N	090080	500	274 억	747262	N	N	3	N	N
120	20250210	100652	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1187	57	2	5.04	2486838938	2031635	178.57	1167	1283	1160	1469	791	1130	1224.53	1.36	-28978	1218	1173	1142	1097	1066	1158	1082	275	339	500	790	1	1	54902259	652	17.98	1.50	12	3.70	66.00	790.00	1485	20250124	-20.07	760	20241210	56.18	1485	-20.07	20250124	867	36.91	20250102	1485	-20.07	20250124	760	56.18	20241210	0.23	N	090080	500	274 억	747262	N	N	3	N	N
121	20250210	090649	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1229	99	2	8.76	1305416640	1056284	92.84	1167	1283	1160	1469	791	1130	1236.89	1.36	-5500	1218	1173	1142	1097	1066	1158	1082	275	339	500	790	1	1	54902259	675	18.62	1.56	12	1.92	66.00	790.00	1485	20250124	-17.24	760	20241210	61.71	1485	-17.24	20250124	867	41.75	20250102	1485	-17.24	20250124	760	61.71	20241210	0.23	N	090080	500	274 억	747262	N	N	3	N	N
122	20250207	160644	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1130	-26	5	-2.25	1289472427	1122816	14.77	1156	1187	1111	1502	810	1156	1148.47	1.33	689	1380	1268	1184	1072	988	1324	1128	275	346	500	800	1	1	54902259	620	17.12	1.43	12	2.05	66.00	790.00	1485	20250124	-23.91	760	20241210	48.68	1485	-23.91	20250124	867	30.33	20250102	1485	-23.91	20250124	760	48.68	20241210	0.23	N	090080	500	274 억	729133	N	N	3	N	N
123	20250207	150646	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1122	-34	5	-2.94	1244351764	1082728	14.24	1156	1187	1111	1502	810	1156	1149.27	1.33	3832	1380	1268	1184	1072	988	1324	1128	275	346	500	800	1	1	54902259	616	17.00	1.42	12	1.97	66.00	790.00	1485	20250124	-24.44	760	20241210	47.63	1485	-24.44	20250124	867	29.41	20250102	1485	-24.44	20250124	760	47.63	20241210	0.23	N	090080	500	274 억	729133	N	N	27	N	N
124	20250207	140645	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1127	-29	5	-2.51	1137466263	987216	12.98	1156	1187	1121	1502	810	1156	1152.20	1.33	3969	1380	1268	1184	1072	988	1324	1128	275	346	500	800	1	1	54902259	619	17.08	1.43	12	1.80	66.00	790.00	1485	20250124	-24.11	760	20241210	48.29	1485	-24.11	20250124	867	29.99	20250102	1485	-24.11	20250124	760	48.29	20241210	0.23	N	090080	500	274 억	729133	N	N	27	N	N
125	20250207	130643	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1126	-30	5	-2.60	1002020624	867271	11.41	1156	1187	1123	1502	810	1156	1155.37	1.33	8030	1380	1268	1184	1072	988	1324	1128	275	346	500	800	1	1	54902259	618	17.06	1.43	12	1.58	66.00	790.00	1485	20250124	-24.18	760	20241210	48.16	1485	-24.18	20250124	867	29.87	20250102	1485	-24.18	20250124	760	48.16	20241210	0.23	N	090080	500	274 억	729133	N	N	27	N	N
126	20250207	120644	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1152	-4	5	-0.35	804670586	694064	9.13	1156	1187	1136	1502	810	1156	1159.36	1.33	7211	1380	1268	1184	1072	988	1324	1128	275	346	500	800	1	1	54902259	632	17.45	1.46	12	1.26	66.00	790.00	1485	20250124	-22.42	760	20241210	51.58	1485	-22.42	20250124	867	32.87	20250102	1485	-22.42	20250124	760	51.58	20241210	0.23	N	090080	500	274 억	729133	N	N	27	N	N
127	20250207	110642	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1146	-10	5	-0.87	705616615	608005	8.00	1156	1187	1136	1502	810	1156	1160.54	1.33	9504	1380	1268	1184	1072	988	1324	1128	275	346	500	800	1	1	54902259	629	17.36	1.45	12	1.11	66.00	790.00	1485	20250124	-22.83	760	20241210	50.79	1485	-22.83	20250124	867	32.18	20250102	1485	-22.83	20250124	760	50.79	20241210	0.23	N	090080	500	274 억	729133	N	N	27	N	N
128	20250207	100643	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1155	-1	5	-0.09	524556651	450303	5.92	1156	1187	1136	1502	810	1156	1164.90	1.33	-5260	1380	1268	1184	1072	988	1324	1128	275	346	500	800	1	1	54902259	634	17.50	1.46	12	0.82	66.00	790.00	1485	20250124	-22.22	760	20241210	51.97	1485	-22.22	20250124	867	33.22	20250102	1485	-22.22	20250124	760	51.97	20241210	0.23	N	090080	500	274 억	729133	N	N	27	N	N
129	20250207	090647	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1141	-15	5	-1.30	134293372	116541	1.53	1156	1157	1141	1502	810	1156	1152.33	1.33	-18148	1380	1268	1184	1072	988	1324	1128	275	346	500	800	1	1	54902259	626	17.29	1.44	12	0.21	66.00	790.00	1485	20250124	-23.16	760	20241210	50.13	1485	-23.16	20250124	867	31.60	20250102	1485	-23.16	20250124	760	50.13	20241210	0.23	N	090080	500	274 억	729133	N	N	27	N	N
130	20250206	160628	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1156	46	2	4.14	9249918591	7559685	2034.91	1100	1296	1100	1443	777	1110	1223.63	1.30	284	1127	1118	1101	1092	1075	1123	1097	275	333	500	770	1	1	54902259	635	17.52	1.46	12	13.77	66.00	790.00	1485	20250124	-22.15	760	20241210	52.11	1485	-22.15	20250124	867	33.33	20250102	1485	-22.15	20250124	760	52.11	20241210	0.27	N	090080	500	274 억	714342	N	N	27	N	N
131	20250206	150631	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1168	58	2	5.23	9120841248	7448709	2005.04	1100	1296	1100	1443	777	1110	1224.49	1.30	2511	1127	1118	1101	1092	1075	1123	1097	275	333	500	770	1	1	54902259	641	17.70	1.48	12	13.57	66.00	790.00	1485	20250124	-21.35	760	20241210	53.68	1485	-21.35	20250124	867	34.72	20250102	1485	-21.35	20250124	760	53.68	20241210	0.27	N	090080	500	274 억	714342	N	N	17	N	N
132	20250206	140632	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1207	97	2	8.74	8702421000	7094862	1909.79	1100	1296	1100	1443	777	1110	1226.58	1.30	29633	1127	1118	1101	1092	1075	1123	1097	275	333	500	770	1	1	54902259	663	18.29	1.53	12	12.92	66.00	790.00	1485	20250124	-18.72	760	20241210	58.82	1485	-18.72	20250124	867	39.22	20250102	1485	-18.72	20250124	760	58.82	20241210	0.27	N	090080	500	274 억	714342	N	N	17	N	N
133	20250206	130630	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1200	90	2	8.11	8127363115	6614623	1780.52	1100	1296	1100	1443	777	1110	1228.70	1.30	-46039	1127	1118	1101	1092	1075	1123	1097	275	333	500	770	1	1	54902259	659	18.18	1.52	12	12.05	66.00	790.00	1485	20250124	-19.19	760	20241210	57.89	1485	-19.19	20250124	867	38.41	20250102	1485	-19.19	20250124	760	57.89	20241210	0.27	N	090080	500	274 억	714342	N	N	17	N	N
134	20250206	120627	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1208	98	2	8.83	7896154878	6423176	1728.99	1100	1296	1100	1443	777	1110	1229.32	1.30	-42565	1127	1118	1101	1092	1075	1123	1097	275	333	500	770	1	1	54902259	663	18.30	1.53	12	11.70	66.00	790.00	1485	20250124	-18.65	760	20241210	58.95	1485	-18.65	20250124	867	39.33	20250102	1485	-18.65	20250124	760	58.95	20241210	0.27	N	090080	500	274 억	714342	N	N	17	N	N
135	20250206	110622	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1221	111	2	10.00	7032636217	5719119	1539.47	1100	1296	1100	1443	777	1110	1229.67	1.30	-24169	1127	1118	1101	1092	1075	1123	1097	275	333	500	770	1	1	54902259	670	18.50	1.55	12	10.42	66.00	790.00	1485	20250124	-17.78	760	20241210	60.66	1485	-17.78	20250124	867	40.83	20250102	1485	-17.78	20250124	760	60.66	20241210	0.27	N	090080	500	274 억	714342	N	N	17	N	N
136	20250206	100624	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1216	106	2	9.55	5965438760	4836743	1301.95	1100	1296	1100	1443	777	1110	1233.36	1.30	7850	1127	1118	1101	1092	1075	1123	1097	275	333	500	770	1	1	54902259	668	18.42	1.54	12	8.81	66.00	790.00	1485	20250124	-18.11	760	20241210	60.00	1485	-18.11	20250124	867	40.25	20250102	1485	-18.11	20250124	760	60.00	20241210	0.27	N	090080	500	274 억	714342	N	N	17	N	N
137	20250206	090632	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1185	75	2	6.76	263132681	231450	62.30	1100	1185	1100	1443	777	1110	1136.89	1.30	2342	1127	1118	1101	1092	1075	1123	1097	275	333	500	770	1	1	54902259	651	17.95	1.50	12	0.42	66.00	790.00	1485	20250124	-20.20	760	20241210	55.92	1485	-20.20	20250124	867	36.68	20250102	1485	-20.20	20250124	760	55.92	20241210	0.27	N	090080	500	274 억	714342	N	N	17	N	N
138	20250205	160621	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1110	10	2	0.91	389410488	353850	44.26	1084	1110	1084	1430	770	1100	1100.39	1.30	-10179	1146	1122	1081	1057	1016	1135	1070	275	330	500	770	1	1	54902259	609	16.82	1.41	12	0.64	66.00	790.00	1485	20250124	-25.25	760	20241210	46.05	1485	-25.25	20250124	867	28.03	20250102	1485	-25.25	20250124	760	46.05	20241210	0.27	N	090080	500	274 억	714342	N	N	17	N	Y
139	20250205	150624	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1100	0	3	0.00	318322758	289807	36.25	1084	1110	1084	1430	770	1100	1098.40	1.30	-10135	1146	1122	1081	1057	1016	1135	1070	275	330	500	770	1	1	54902259	604	16.67	1.39	12	0.53	66.00	790.00	1485	20250124	-25.93	760	20241210	44.74	1485	-25.93	20250124	867	26.87	20250102	1485	-25.93	20250124	760	44.74	20241210	0.27	N	090080	500	274 억	714342	N	N	30	N	Y
140	20250205	140624	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1093	-7	5	-0.64	275661952	250974	31.39	1084	1110	1084	1430	770	1100	1098.37	1.30	-10135	1146	1122	1081	1057	1016	1135	1070	275	330	500	770	1	1	54902259	600	16.56	1.38	12	0.46	66.00	790.00	1485	20250124	-26.40	760	20241210	43.82	1485	-26.40	20250124	867	26.07	20250102	1485	-26.40	20250124	760	43.82	20241210	0.27	N	090080	500	274 억	714342	N	N	30	N	Y
141	20250205	130623	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1093	-7	5	-0.64	220255596	200282	25.05	1084	1110	1084	1430	770	1100	1099.73	1.30	-10135	1146	1122	1081	1057	1016	1135	1070	275	330	500	770	1	1	54902259	600	16.56	1.38	12	0.36	66.00	790.00	1485	20250124	-26.40	760	20241210	43.82	1485	-26.40	20250124	867	26.07	20250102	1485	-26.40	20250124	760	43.82	20241210	0.27	N	090080	500	274 억	714342	N	N	30	N	Y
142	20250205	120624	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1100	0	3	0.00	193562923	175922	22.00	1084	1110	1084	1430	770	1100	1100.28	1.30	-7000	1146	1122	1081	1057	1016	1135	1070	275	330	500	770	1	1	54902259	604	16.67	1.39	12	0.32	66.00	790.00	1485	20250124	-25.93	760	20241210	44.74	1485	-25.93	20250124	867	26.87	20250102	1485	-25.93	20250124	760	44.74	20241210	0.27	N	090080	500	274 억	714342	N	N	30	N	Y
143	20250205	110623	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1109	9	2	0.82	141298623	128409	16.06	1084	1110	1084	1430	770	1100	1100.38	1.30	0	1146	1122	1081	1057	1016	1135	1070	275	330	500	770	1	1	54902259	609	16.80	1.40	12	0.23	66.00	790.00	1485	20250124	-25.32	760	20241210	45.92	1485	-25.32	20250124	867	27.91	20250102	1485	-25.32	20250124	760	45.92	20241210	0.27	N	090080	500	274 억	714342	N	N	30	N	Y
144	20250205	100629	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1110	10	2	0.91	72211250	66112	8.27	1084	1110	1084	1430	770	1100	1092.25	1.30	0	1146	1122	1081	1057	1016	1135	1070	275	330	500	770	1	1	54902259	609	16.82	1.41	12	0.12	66.00	790.00	1485	20250124	-25.25	760	20241210	46.05	1485	-25.25	20250124	867	28.03	20250102	1485	-25.25	20250124	760	46.05	20241210	0.27	N	090080	500	274 억	714342	N	N	30	N	Y
145	20250205	090633	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1084	-16	5	-1.45	16839192	15534	1.94	1084	1084	1084	1430	770	1100	1084.00	1.30	0	1146	1122	1081	1057	1016	1135	1070	275	330	500	770	1	1	54902259	595	16.42	1.37	12	0.03	66.00	790.00	1485	20250124	-27.00	760	20241210	42.63	1485	-27.00	20250124	867	25.03	20250102	1485	-27.00	20250124	760	42.63	20241210	0.27	N	090080	500	274 억	714342	N	N	30	N	Y
146	20250204	160611	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1100	52	2	4.96	845272117	791189	58.57	1071	1105	1040	1362	734	1048	1068.34	1.31	1594	1268	1158	1103	993	938	1130	965	275	314	500	730	1	1	54902259	604	16.67	1.39	12	1.44	66.00	790.00	1485	20250124	-25.93	760	20241210	44.74	1485	-25.93	20250124	867	26.87	20250102	1485	-25.93	20250124	760	44.74	20241210	0.27	N	090080	500	274 억	717845	N	N	30	N	Y
147	20250204	150618	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1105	57	2	5.44	799526417	749602	55.50	1071	1105	1040	1362	734	1048	1066.60	1.31	-3467	1268	1158	1103	993	938	1130	965	275	314	500	730	1	1	54902259	607	16.74	1.40	12	1.37	66.00	790.00	1485	20250124	-25.59	760	20241210	45.39	1485	-25.59	20250124	867	27.45	20250102	1485	-25.59	20250124	760	45.39	20241210	0.27	N	090080	500	274 억	717845	N	N	0	N	Y
148	20250204	140617	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1099	51	2	4.87	706476577	665394	49.26	1071	1099	1040	1362	734	1048	1061.74	1.31	-3467	1268	1158	1103	993	938	1130	965	275	314	500	730	1	1	54902259	603	16.65	1.39	12	1.21	66.00	790.00	1485	20250124	-25.99	760	20241210	44.61	1485	-25.99	20250124	867	26.76	20250102	1485	-25.99	20250124	760	44.61	20241210	0.27	N	090080	500	274 억	717845	N	N	0	N	Y
149	20250204	130618	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1079	31	2	2.96	599144333	567016	41.98	1071	1079	1040	1362	734	1048	1056.66	1.31	-3503	1268	1158	1103	993	938	1130	965	275	314	500	730	1	1	54902259	592	16.35	1.37	12	1.03	66.00	790.00	1485	20250124	-27.34	760	20241210	41.97	1485	-27.34	20250124	867	24.45	20250102	1485	-27.34	20250124	760	41.97	20241210	0.27	N	090080	500	274 억	717845	N	N	0	N	Y
150	20250204	120623	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1062	14	2	1.34	489925795	465794	34.48	1071	1071	1040	1362	734	1048	1051.81	1.31	-3503	1268	1158	1103	993	938	1130	965	275	314	500	730	1	1	54902259	583	16.09	1.34	12	0.85	66.00	790.00	1485	20250124	-28.48	760	20241210	39.74	1485	-28.48	20250124	867	22.49	20250102	1485	-28.48	20250124	760	39.74	20241210	0.27	N	090080	500	274 억	717845	N	N	0	N	Y
151	20250204	110610	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1041	-7	5	-0.67	396538420	377500	27.95	1071	1071	1040	1362	734	1048	1050.43	1.31	-3503	1268	1158	1103	993	938	1130	965	275	314	500	730	1	1	54902259	572	15.77	1.32	12	0.69	66.00	790.00	1485	20250124	-29.90	760	20241210	36.97	1485	-29.90	20250124	867	20.07	20250102	1485	-29.90	20250124	760	36.97	20241210	0.27	N	090080	500	274 억	717845	N	N	0	N	Y
152	20250204	100616	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1051	3	2	0.29	219177801	207029	15.33	1071	1071	1051	1362	734	1048	1058.68	1.31	-3503	1268	1158	1103	993	938	1130	965	275	314	500	730	1	1	54902259	577	15.92	1.33	12	0.38	66.00	790.00	1485	20250124	-29.23	760	20241210	38.29	1485	-29.23	20250124	867	21.22	20250102	1485	-29.23	20250124	760	38.29	20241210	0.27	N	090080	500	274 억	717845	N	N	0	N	Y
153	20250204	090616	59	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1071	23	2	2.19	30448484	28430	2.10	1071	1071	1071	1362	734	1048	1071.00	1.31	-3503	1268	1158	1103	993	938	1130	965	275	314	500	730	1	1	54902259	588	16.23	1.36	12	0.05	66.00	790.00	1485	20250124	-27.88	760	20241210	40.92	1485	-27.88	20250124	867	23.53	20250102	1485	-27.88	20250124	760	40.92	20241210	0.27	N	090080	500	274 억	717845	N	N	0	N	Y

65 KiB Raw Blame History

65 KiB

Raw Blame History