KissMeData/123700/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160900	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2905	-45	5	-1.53	76064990	26269	433.62	2920	2945	2885	3835	2065	2950	2895.62	3.40	-419	3010	2980	2950	2920	2890	2980	2920	78	885	500	2180	5	1	15604898	453	2.58	0.24	12	0.17	1128.00	12162.00	4130	20240219	-29.66	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3855	-24.64	20240304	2750	5.64	20250204	0.81	N	123700	500	78 억	530118	N	N	0	N	N
3	20250228	150904	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2905	-45	5	-1.53	75397235	26039	429.83	2920	2945	2885	3835	2065	2950	2895.55	3.40	-383	3010	2980	2950	2920	2890	2980	2920	78	885	500	2180	5	1	15604898	453	2.58	0.24	12	0.17	1128.00	12162.00	4130	20240219	-29.66	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3855	-24.64	20240304	2750	5.64	20250204	0.81	N	123700	500	78 억	530118	N	N	0	N	N
4	20250228	140906	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2910	-40	5	-1.36	59919040	20678	341.33	2920	2945	2885	3835	2065	2950	2897.72	3.40	-400	3010	2980	2950	2920	2890	2980	2920	78	885	500	2180	5	1	15604898	454	2.58	0.24	12	0.13	1128.00	12162.00	4130	20240219	-29.54	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3855	-24.51	20240304	2750	5.82	20250204	0.81	N	123700	500	78 억	530118	N	N	0	N	N
5	20250228	130901	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2900	-50	5	-1.69	53649830	18521	305.73	2920	2945	2885	3835	2065	2950	2896.70	3.40	134	3010	2980	2950	2920	2890	2980	2920	78	885	500	2180	5	1	15604898	453	2.57	0.24	12	0.12	1128.00	12162.00	4130	20240219	-29.78	2750	20250204	5.45	3070	-5.54	20250210	2750	5.45	20250204	3855	-24.77	20240304	2750	5.45	20250204	0.81	N	123700	500	78 억	530118	N	N	0	N	N
6	20250228	120858	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2900	-50	5	-1.69	36667170	12653	208.86	2920	2945	2890	3835	2065	2950	2897.90	3.40	145	3010	2980	2950	2920	2890	2980	2920	78	885	500	2180	5	1	15604898	453	2.57	0.24	12	0.08	1128.00	12162.00	4130	20240219	-29.78	2750	20250204	5.45	3070	-5.54	20250210	2750	5.45	20250204	3855	-24.77	20240304	2750	5.45	20250204	0.81	N	123700	500	78 억	530118	N	N	0	N	N
7	20250228	110858	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2910	-40	5	-1.36	33492690	11557	190.77	2920	2945	2890	3835	2065	2950	2898.04	3.40	145	3010	2980	2950	2920	2890	2980	2920	78	885	500	2180	5	1	15604898	454	2.58	0.24	12	0.07	1128.00	12162.00	4130	20240219	-29.54	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3855	-24.51	20240304	2750	5.82	20250204	0.81	N	123700	500	78 억	530118	N	N	0	N	N
8	20250228	100856	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2905	-45	5	-1.53	12617775	4340	71.64	2920	2945	2895	3835	2065	2950	2907.32	3.40	260	3010	2980	2950	2920	2890	2980	2920	78	885	500	2180	5	1	15604898	453	2.58	0.24	12	0.03	1128.00	12162.00	4130	20240219	-29.66	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3855	-24.64	20240304	2750	5.64	20250204	0.81	N	123700	500	78 억	530118	N	N	0	N	N
9	20250228	090900	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2945	-5	5	-0.17	1386605	474	7.82	2920	2945	2920	3835	2065	2950	2925.33	3.40	-243	3010	2980	2950	2920	2890	2980	2920	78	885	500	2180	5	1	15604898	460	2.61	0.24	12	0.00	1128.00	12162.00	4130	20240219	-28.69	2750	20250204	7.09	3070	-4.07	20250210	2750	7.09	20250204	3855	-23.61	20240304	2750	7.09	20250204	0.81	N	123700	500	78 억	530118	N	N	0	N	N
10	20250227	160851	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2950	-10	5	-0.34	17715755	6029	37.11	2950	2980	2920	3845	2075	2960	2938.38	3.40	-373	3006	2982	2951	2927	2896	2995	2940	78	885	500	2190	5	1	15604898	460	2.62	0.24	12	0.04	1128.00	12162.00	4130	20240219	-28.57	2750	20250204	7.27	3070	-3.91	20250210	2750	7.27	20250204	3855	-23.48	20240304	2750	7.27	20250204	0.82	N	123700	500	78 억	530501	N	N	10	N	N
11	20250227	150851	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2945	-15	5	-0.51	15365595	5231	32.20	2950	2980	2920	3845	2075	2960	2937.41	3.40	-80	3006	2982	2951	2927	2896	2995	2940	78	885	500	2190	5	1	15604898	460	2.61	0.24	12	0.03	1128.00	12162.00	4130	20240219	-28.69	2750	20250204	7.09	3070	-4.07	20250210	2750	7.09	20250204	3855	-23.61	20240304	2750	7.09	20250204	0.82	N	123700	500	78 억	530501	N	N	10	N	N
12	20250227	140854	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2935	-25	5	-0.84	13868830	4721	29.06	2950	2980	2920	3845	2075	2960	2937.69	3.40	86	3006	2982	2951	2927	2896	2995	2940	78	885	500	2190	5	1	15604898	458	2.60	0.24	12	0.03	1128.00	12162.00	4130	20240219	-28.93	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3855	-23.87	20240304	2750	6.73	20250204	0.82	N	123700	500	78 억	530501	N	N	10	N	N
13	20250227	130851	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2940	-20	5	-0.68	10478750	3564	21.94	2950	2980	2920	3845	2075	2960	2940.17	3.40	99	3006	2982	2951	2927	2896	2995	2940	78	885	500	2190	5	1	15604898	459	2.61	0.24	12	0.02	1128.00	12162.00	4130	20240219	-28.81	2750	20250204	6.91	3070	-4.23	20250210	2750	6.91	20250204	3855	-23.74	20240304	2750	6.91	20250204	0.82	N	123700	500	78 억	530501	N	N	10	N	N
14	20250227	120848	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2940	-20	5	-0.68	8902295	3026	18.63	2950	2980	2920	3845	2075	2960	2941.93	3.40	97	3006	2982	2951	2927	2896	2995	2940	78	885	500	2190	5	1	15604898	459	2.61	0.24	12	0.02	1128.00	12162.00	4130	20240219	-28.81	2750	20250204	6.91	3070	-4.23	20250210	2750	6.91	20250204	3855	-23.74	20240304	2750	6.91	20250204	0.82	N	123700	500	78 억	530501	N	N	10	N	N
15	20250227	110856	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2945	-15	5	-0.51	7448585	2530	15.57	2950	2980	2920	3845	2075	2960	2944.10	3.40	219	3006	2982	2951	2927	2896	2995	2940	78	885	500	2190	5	1	15604898	460	2.61	0.24	12	0.02	1128.00	12162.00	4130	20240219	-28.69	2750	20250204	7.09	3070	-4.07	20250210	2750	7.09	20250204	3855	-23.61	20240304	2750	7.09	20250204	0.82	N	123700	500	78 억	530501	N	N	10	N	N
16	20250227	100919	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2920	-40	5	-1.35	7002280	2378	14.64	2950	2980	2920	3845	2075	2960	2944.61	3.40	251	3006	2982	2951	2927	2896	2995	2940	78	885	500	2190	5	1	15604898	456	2.59	0.24	12	0.02	1128.00	12162.00	4130	20240219	-29.30	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3855	-24.25	20240304	2750	6.18	20250204	0.82	N	123700	500	78 억	530501	N	N	10	N	N
17	20250227	090925	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2970	10	2	0.34	2573455	870	5.36	2950	2980	2945	3845	2075	2960	2957.99	3.40	1	3006	2982	2951	2927	2896	2995	2940	78	885	500	2190	5	1	15604898	463	2.63	0.24	12	0.01	1128.00	12162.00	4130	20240219	-28.09	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3855	-22.96	20240304	2750	8.00	20250204	0.82	N	123700	500	78 억	530501	N	N	10	N	N
18	20250226	160851	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2960	25	2	0.85	47753765	16178	107.14	2925	2975	2920	3815	2055	2935	2951.77	3.40	144	2988	2961	2923	2896	2858	2975	2910	78	880	500	2170	5	1	15604898	462	2.62	0.24	12	0.10	1128.00	12162.00	4370	20240215	-32.27	2750	20250204	7.64	3070	-3.58	20250210	2750	7.64	20250204	3855	-23.22	20240304	2750	7.64	20250204	0.82	N	123700	500	78 억	530357	N	N	10	N	N
19	20250226	150854	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2950	15	2	0.51	44385295	15040	99.60	2925	2975	2920	3815	2055	2935	2951.15	3.40	144	2988	2961	2923	2896	2858	2975	2910	78	880	500	2170	5	1	15604898	460	2.62	0.24	12	0.10	1128.00	12162.00	4370	20240215	-32.49	2750	20250204	7.27	3070	-3.91	20250210	2750	7.27	20250204	3855	-23.48	20240304	2750	7.27	20250204	0.82	N	123700	500	78 억	530357	N	N	4	N	N
20	20250226	140854	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2950	15	2	0.51	35028695	11855	78.51	2925	2975	2925	3815	2055	2935	2954.76	3.40	-56	2988	2961	2923	2896	2858	2975	2910	78	880	500	2170	5	1	15604898	460	2.62	0.24	12	0.08	1128.00	12162.00	4370	20240215	-32.49	2750	20250204	7.27	3070	-3.91	20250210	2750	7.27	20250204	3855	-23.48	20240304	2750	7.27	20250204	0.82	N	123700	500	78 억	530357	N	N	4	N	N
21	20250226	130851	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2955	20	2	0.68	32333820	10941	72.46	2925	2975	2925	3815	2055	2935	2955.29	3.40	-106	2988	2961	2923	2896	2858	2975	2910	78	880	500	2170	5	1	15604898	461	2.62	0.24	12	0.07	1128.00	12162.00	4370	20240215	-32.38	2750	20250204	7.45	3070	-3.75	20250210	2750	7.45	20250204	3855	-23.35	20240304	2750	7.45	20250204	0.82	N	123700	500	78 억	530357	N	N	4	N	N
22	20250226	120852	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2960	25	2	0.85	31838790	10773	71.34	2925	2975	2925	3815	2055	2935	2955.42	3.40	-106	2988	2961	2923	2896	2858	2975	2910	78	880	500	2170	5	1	15604898	462	2.62	0.24	12	0.07	1128.00	12162.00	4370	20240215	-32.27	2750	20250204	7.64	3070	-3.58	20250210	2750	7.64	20250204	3855	-23.22	20240304	2750	7.64	20250204	0.82	N	123700	500	78 억	530357	N	N	4	N	N
23	20250226	110850	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2960	25	2	0.85	30626330	10362	68.62	2925	2975	2925	3815	2055	2935	2955.64	3.40	-106	2988	2961	2923	2896	2858	2975	2910	78	880	500	2170	5	1	15604898	462	2.62	0.24	12	0.07	1128.00	12162.00	4370	20240215	-32.27	2750	20250204	7.64	3070	-3.58	20250210	2750	7.64	20250204	3855	-23.22	20240304	2750	7.64	20250204	0.82	N	123700	500	78 억	530357	N	N	4	N	N
24	20250226	100848	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2965	30	2	1.02	30365810	10274	68.04	2925	2975	2925	3815	2055	2935	2955.60	3.40	-106	2988	2961	2923	2896	2858	2975	2910	78	880	500	2170	5	1	15604898	463	2.63	0.24	12	0.07	1128.00	12162.00	4370	20240215	-32.15	2750	20250204	7.82	3070	-3.42	20250210	2750	7.82	20250204	3855	-23.09	20240304	2750	7.82	20250204	0.82	N	123700	500	78 억	530357	N	N	4	N	N
25	20250226	090857	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2950	15	2	0.51	13484250	4559	30.19	2925	2975	2925	3815	2055	2935	2957.72	3.40	-378	2988	2961	2923	2896	2858	2975	2910	78	880	500	2170	5	1	15604898	460	2.62	0.24	12	0.03	1128.00	12162.00	4370	20240215	-32.49	2750	20250204	7.27	3070	-3.91	20250210	2750	7.27	20250204	3855	-23.48	20240304	2750	7.27	20250204	0.82	N	123700	500	78 억	530357	N	N	4	N	N
26	20250225	160844	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2935	10	2	0.34	43884970	15050	180.50	2915	2950	2885	3800	2050	2925	2915.93	3.40	-98	2948	2936	2913	2901	2878	2942	2907	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.10	1128.00	12162.00	4370	20240215	-32.84	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3855	-23.87	20240304	2750	6.73	20250204	0.82	N	123700	500	78 억	530455	N	N	4	N	N
27	20250225	150845	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2925	0	3	0.00	40284425	13823	165.78	2915	2950	2885	3800	2050	2925	2914.30	3.40	-70	2948	2936	2913	2901	2878	2942	2907	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.09	1128.00	12162.00	4370	20240215	-33.07	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	3855	-24.12	20240304	2750	6.36	20250204	0.82	N	123700	500	78 억	530455	N	N	2	N	N
28	20250225	140844	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2925	0	3	0.00	29673450	10172	122.00	2915	2950	2885	3800	2050	2925	2917.17	3.40	-74	2948	2936	2913	2901	2878	2942	2907	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.07	1128.00	12162.00	4370	20240215	-33.07	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	3855	-24.12	20240304	2750	6.36	20250204	0.82	N	123700	500	78 억	530455	N	N	2	N	N
29	20250225	130849	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2930	5	2	0.17	29497895	10112	121.28	2915	2950	2885	3800	2050	2925	2917.12	3.40	-74	2948	2936	2913	2901	2878	2942	2907	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.06	1128.00	12162.00	4370	20240215	-32.95	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3855	-23.99	20240304	2750	6.55	20250204	0.82	N	123700	500	78 억	530455	N	N	2	N	N
30	20250225	120845	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2940	15	2	0.51	28362650	9725	116.63	2915	2950	2885	3800	2050	2925	2916.47	3.40	-164	2948	2936	2913	2901	2878	2942	2907	78	875	500	2160	5	1	15604898	459	2.61	0.24	12	0.06	1128.00	12162.00	4370	20240215	-32.72	2750	20250204	6.91	3070	-4.23	20250210	2750	6.91	20250204	3855	-23.74	20240304	2750	6.91	20250204	0.82	N	123700	500	78 억	530455	N	N	2	N	N
31	20250225	110844	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2940	15	2	0.51	27522270	9439	113.20	2915	2950	2885	3800	2050	2925	2915.80	3.40	-156	2948	2936	2913	2901	2878	2942	2907	78	875	500	2160	5	1	15604898	459	2.61	0.24	12	0.06	1128.00	12162.00	4370	20240215	-32.72	2750	20250204	6.91	3070	-4.23	20250210	2750	6.91	20250204	3855	-23.74	20240304	2750	6.91	20250204	0.82	N	123700	500	78 억	530455	N	N	2	N	N
32	20250225	100843	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2940	15	2	0.51	23305980	7999	95.93	2915	2950	2885	3800	2050	2925	2913.61	3.40	-444	2948	2936	2913	2901	2878	2942	2907	78	875	500	2160	5	1	15604898	459	2.61	0.24	12	0.05	1128.00	12162.00	4370	20240215	-32.72	2750	20250204	6.91	3070	-4.23	20250210	2750	6.91	20250204	3855	-23.74	20240304	2750	6.91	20250204	0.82	N	123700	500	78 억	530455	N	N	2	N	N
33	20250225	090848	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2905	-20	5	-0.68	10822370	3744	44.90	2915	2915	2885	3800	2050	2925	2890.59	3.40	365	2948	2936	2913	2901	2878	2942	2907	78	875	500	2160	5	1	15604898	453	2.58	0.24	12	0.02	1128.00	12162.00	4370	20240215	-33.52	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3855	-24.64	20240304	2750	5.64	20250204	0.82	N	123700	500	78 억	530455	N	N	2	N	N
34	20250224	160839	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2925	20	2	0.69	24215695	8338	25.91	2905	2925	2890	3775	2035	2905	2904.26	3.40	610	2971	2937	2906	2872	2841	2922	2857	78	870	500	2140	5	1	15604898	456	2.59	0.24	12	0.05	1128.00	12162.00	4370	20240215	-33.07	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	3855	-24.12	20240304	2750	6.36	20250204	0.83	N	123700	500	78 억	529845	N	N	2	N	N
35	20250224	150838	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2925	20	2	0.69	21311630	7345	22.82	2905	2925	2890	3775	2035	2905	2901.52	3.40	527	2971	2937	2906	2872	2841	2922	2857	78	870	500	2140	5	1	15604898	456	2.59	0.24	12	0.05	1128.00	12162.00	4370	20240215	-33.07	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	3855	-24.12	20240304	2750	6.36	20250204	0.83	N	123700	500	78 억	529845	N	N	8	N	N
36	20250224	140836	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2915	10	2	0.34	19747025	6809	21.16	2905	2915	2890	3775	2035	2905	2900.14	3.40	459	2971	2937	2906	2872	2841	2922	2857	78	870	500	2140	5	1	15604898	455	2.58	0.24	12	0.04	1128.00	12162.00	4370	20240215	-33.30	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3855	-24.38	20240304	2750	6.00	20250204	0.83	N	123700	500	78 억	529845	N	N	8	N	N
37	20250224	130838	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2910	5	2	0.17	18291455	6309	19.60	2905	2910	2890	3775	2035	2905	2899.26	3.40	459	2971	2937	2906	2872	2841	2922	2857	78	870	500	2140	5	1	15604898	454	2.58	0.24	12	0.04	1128.00	12162.00	4370	20240215	-33.41	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3855	-24.51	20240304	2750	5.82	20250204	0.83	N	123700	500	78 억	529845	N	N	8	N	N
38	20250224	120835	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2910	5	2	0.17	17044210	5880	18.27	2905	2910	2890	3775	2035	2905	2898.68	3.40	271	2971	2937	2906	2872	2841	2922	2857	78	870	500	2140	5	1	15604898	454	2.58	0.24	12	0.04	1128.00	12162.00	4370	20240215	-33.41	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3855	-24.51	20240304	2750	5.82	20250204	0.83	N	123700	500	78 억	529845	N	N	8	N	N
39	20250224	110833	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2900	-5	5	-0.17	14672720	5062	15.73	2905	2910	2890	3775	2035	2905	2898.60	3.40	162	2971	2937	2906	2872	2841	2922	2857	78	870	500	2140	5	1	15604898	453	2.57	0.24	12	0.03	1128.00	12162.00	4370	20240215	-33.64	2750	20250204	5.45	3070	-5.54	20250210	2750	5.45	20250204	3855	-24.77	20240304	2750	5.45	20250204	0.83	N	123700	500	78 억	529845	N	N	8	N	N
40	20250224	100833	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2910	5	2	0.17	11103800	3828	11.89	2905	2910	2890	3775	2035	2905	2900.68	3.40	114	2971	2937	2906	2872	2841	2922	2857	78	870	500	2140	5	1	15604898	454	2.58	0.24	12	0.02	1128.00	12162.00	4370	20240215	-33.41	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3855	-24.51	20240304	2750	5.82	20250204	0.83	N	123700	500	78 억	529845	N	N	8	N	N
41	20250224	090840	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2910	5	2	0.17	2582000	889	2.76	2905	2910	2900	3775	2035	2905	2904.39	3.40	-12	2971	2937	2906	2872	2841	2922	2857	78	870	500	2140	5	1	15604898	454	2.58	0.24	12	0.01	1128.00	12162.00	4370	20240215	-33.41	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3855	-24.51	20240304	2750	5.82	20250204	0.83	N	123700	500	78 억	529845	N	N	8	N	N
42	20250221	160832	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2905	-25	5	-0.85	93745405	32180	242.70	2920	2940	2875	3805	2055	2930	2913.16	3.39	374	3020	2975	2935	2890	2850	2997	2912	78	875	500	2160	5	1	15604898	453	2.58	0.24	12	0.21	1128.00	12162.00	4550	20240208	-36.15	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	4025	-27.83	20240221	2750	5.64	20250204	0.83	N	123700	500	78 억	529482	N	N	8	N	N
43	20250221	150835	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2920	-10	5	-0.34	88145000	30255	228.18	2920	2940	2875	3805	2055	2930	2913.40	3.39	620	3020	2975	2935	2890	2850	2997	2912	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.19	1128.00	12162.00	4550	20240208	-35.82	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	4025	-27.45	20240221	2750	6.18	20250204	0.83	N	123700	500	78 억	529482	N	N	5	N	N
44	20250221	140834	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2925	-5	5	-0.17	65609665	22506	169.74	2920	2940	2875	3805	2055	2930	2915.21	3.39	615	3020	2975	2935	2890	2850	2997	2912	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.14	1128.00	12162.00	4550	20240208	-35.71	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	4025	-27.33	20240221	2750	6.36	20250204	0.83	N	123700	500	78 억	529482	N	N	5	N	N
45	20250221	130833	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2900	-30	5	-1.02	49425445	16947	127.82	2920	2940	2875	3805	2055	2930	2916.47	3.39	738	3020	2975	2935	2890	2850	2997	2912	78	875	500	2160	5	1	15604898	453	2.57	0.24	12	0.11	1128.00	12162.00	4550	20240208	-36.26	2750	20250204	5.45	3070	-5.54	20250210	2750	5.45	20250204	4025	-27.95	20240221	2750	5.45	20250204	0.83	N	123700	500	78 억	529482	N	N	5	N	N
46	20250221	120834	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2910	-20	5	-0.68	46997320	16112	121.52	2920	2940	2875	3805	2055	2930	2916.91	3.39	566	3020	2975	2935	2890	2850	2997	2912	78	875	500	2160	5	1	15604898	454	2.58	0.24	12	0.10	1128.00	12162.00	4550	20240208	-36.04	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	4025	-27.70	20240221	2750	5.82	20250204	0.83	N	123700	500	78 억	529482	N	N	5	N	N
47	20250221	110830	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2940	10	2	0.34	15689475	5358	40.41	2920	2940	2920	3805	2055	2930	2928.23	3.39	51	3020	2975	2935	2890	2850	2997	2912	78	875	500	2160	5	1	15604898	459	2.61	0.24	12	0.03	1128.00	12162.00	4550	20240208	-35.38	2750	20250204	6.91	3070	-4.23	20250210	2750	6.91	20250204	4025	-26.96	20240221	2750	6.91	20250204	0.83	N	123700	500	78 억	529482	N	N	5	N	N
48	20250221	100832	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2930	0	3	0.00	5006350	1712	12.91	2920	2930	2920	3805	2055	2930	2924.27	3.39	47	3020	2975	2935	2890	2850	2997	2912	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.01	1128.00	12162.00	4550	20240208	-35.60	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	4025	-27.20	20240221	2750	6.55	20250204	0.83	N	123700	500	78 억	529482	N	N	5	N	N
49	20250221	090834	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2930	0	3	0.00	1115280	381	2.87	2920	2930	2920	3805	2055	2930	2927.24	3.39	0	3020	2975	2935	2890	2850	2997	2912	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.00	1128.00	12162.00	4550	20240208	-35.60	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	4025	-27.20	20240221	2750	6.55	20250204	0.83	N	123700	500	78 억	529482	N	N	5	N	N
50	20250220	160829	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2930	10	2	0.34	38800660	13253	43.87	2910	2980	2895	3795	2045	2920	2927.69	3.39	-169	2970	2945	2910	2885	2850	2957	2897	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.08	1128.00	12162.00	4550	20240208	-35.60	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	4080	-28.19	20240220	2750	6.55	20250204	0.84	N	123700	500	78 억	529549	N	N	5	N	N
51	20250220	150831	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2925	5	2	0.17	37579415	12836	42.49	2910	2980	2895	3795	2045	2920	2927.66	3.39	-164	2970	2945	2910	2885	2850	2957	2897	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.08	1128.00	12162.00	4550	20240208	-35.71	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	4080	-28.31	20240220	2750	6.36	20250204	0.84	N	123700	500	78 억	529549	N	N	14	N	N
52	20250220	140831	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2935	15	2	0.51	34666390	11840	39.19	2910	2980	2895	3795	2045	2920	2927.90	3.39	-161	2970	2945	2910	2885	2850	2957	2897	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.08	1128.00	12162.00	4550	20240208	-35.49	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	4080	-28.06	20240220	2750	6.73	20250204	0.84	N	123700	500	78 억	529549	N	N	14	N	N
53	20250220	130828	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2925	5	2	0.17	33598340	11475	37.98	2910	2980	2895	3795	2045	2920	2927.96	3.39	-149	2970	2945	2910	2885	2850	2957	2897	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.07	1128.00	12162.00	4550	20240208	-35.71	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	4080	-28.31	20240220	2750	6.36	20250204	0.84	N	123700	500	78 억	529549	N	N	14	N	N
54	20250220	120829	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2920	0	3	0.00	31631630	10802	35.76	2910	2980	2895	3795	2045	2920	2928.31	3.39	-187	2970	2945	2910	2885	2850	2957	2897	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.07	1128.00	12162.00	4550	20240208	-35.82	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	4080	-28.43	20240220	2750	6.18	20250204	0.84	N	123700	500	78 억	529549	N	N	14	N	N
55	20250220	110830	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2925	5	2	0.17	16344750	5570	18.44	2910	2980	2895	3795	2045	2920	2934.43	3.39	-175	2970	2945	2910	2885	2850	2957	2897	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.04	1128.00	12162.00	4550	20240208	-35.71	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	4080	-28.31	20240220	2750	6.36	20250204	0.84	N	123700	500	78 억	529549	N	N	14	N	N
56	20250220	100829	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2950	30	2	1.03	15545970	5298	17.54	2910	2980	2895	3795	2045	2920	2934.31	3.39	-170	2970	2945	2910	2885	2850	2957	2897	78	875	500	2160	5	1	15604898	460	2.62	0.24	12	0.03	1128.00	12162.00	4550	20240208	-35.16	2750	20250204	7.27	3070	-3.91	20250210	2750	7.27	20250204	4080	-27.70	20240220	2750	7.27	20250204	0.84	N	123700	500	78 억	529549	N	N	14	N	N
57	20250220	090833	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2905	-15	5	-0.51	1834935	631	2.09	2910	2910	2895	3795	2045	2920	2907.98	3.39	40	2970	2945	2910	2885	2850	2957	2897	78	875	500	2160	5	1	15604898	453	2.58	0.24	12	0.00	1128.00	12162.00	4550	20240208	-36.15	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	4080	-28.80	20240220	2750	5.64	20250204	0.84	N	123700	500	78 억	529549	N	N	14	N	N
58	20250219	160826	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2920	35	2	1.21	87674430	30211	235.16	2885	2935	2875	3750	2020	2885	2902.06	3.40	-1007	2911	2897	2881	2867	2851	2900	2870	78	865	500	2130	5	1	15604898	456	2.59	0.24	12	0.19	1128.00	12162.00	4550	20240208	-35.82	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	4130	-29.30	20240219	2750	6.18	20250204	0.84	N	123700	500	78 억	530556	N	N	14	N	N
59	20250219	150828	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2935	50	2	1.73	81877245	28233	219.76	2885	2935	2875	3750	2020	2885	2900.05	3.40	-893	2911	2897	2881	2867	2851	2900	2870	78	865	500	2130	5	1	15604898	458	2.60	0.24	12	0.18	1128.00	12162.00	4550	20240208	-35.49	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	4130	-28.93	20240219	2750	6.73	20250204	0.84	N	123700	500	78 억	530556	N	N	0	N	N
60	20250219	140825	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2905	20	2	0.69	75849280	26172	203.72	2885	2930	2875	3750	2020	2885	2898.11	3.40	-867	2911	2897	2881	2867	2851	2900	2870	78	865	500	2130	5	1	15604898	453	2.58	0.24	12	0.17	1128.00	12162.00	4550	20240208	-36.15	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	4130	-29.66	20240219	2750	5.64	20250204	0.84	N	123700	500	78 억	530556	N	N	0	N	N
61	20250219	130826	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2930	45	2	1.56	72531385	25035	194.87	2885	2930	2875	3750	2020	2885	2897.20	3.40	-799	2911	2897	2881	2867	2851	2900	2870	78	865	500	2130	5	1	15604898	457	2.60	0.24	12	0.16	1128.00	12162.00	4550	20240208	-35.60	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	4130	-29.06	20240219	2750	6.55	20250204	0.84	N	123700	500	78 억	530556	N	N	0	N	N
62	20250219	120825	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2910	25	2	0.87	67261050	23229	180.81	2885	2930	2875	3750	2020	2885	2895.56	3.40	-675	2911	2897	2881	2867	2851	2900	2870	78	865	500	2130	5	1	15604898	454	2.58	0.24	12	0.15	1128.00	12162.00	4550	20240208	-36.04	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	4130	-29.54	20240219	2750	5.82	20250204	0.84	N	123700	500	78 억	530556	N	N	0	N	N
63	20250219	110826	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2900	15	2	0.52	66021320	22802	177.49	2885	2930	2875	3750	2020	2885	2895.42	3.40	-689	2911	2897	2881	2867	2851	2900	2870	78	865	500	2130	5	1	15604898	453	2.57	0.24	12	0.15	1128.00	12162.00	4550	20240208	-36.26	2750	20250204	5.45	3070	-5.54	20250210	2750	5.45	20250204	4130	-29.78	20240219	2750	5.45	20250204	0.84	N	123700	500	78 억	530556	N	N	0	N	N
64	20250219	100826	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	-5	5	-0.17	45066890	15578	121.26	2885	2930	2875	3750	2020	2885	2892.98	3.40	47	2911	2897	2881	2867	2851	2900	2870	78	865	500	2130	5	1	15604898	449	2.55	0.24	12	0.10	1128.00	12162.00	4550	20240208	-36.70	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	4130	-30.27	20240219	2750	4.73	20250204	0.84	N	123700	500	78 억	530556	N	N	0	N	N
65	20250219	090827	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2900	15	2	0.52	1610290	558	4.34	2885	2900	2880	3750	2020	2885	2885.82	3.40	-26	2911	2897	2881	2867	2851	2900	2870	78	865	500	2130	5	1	15604898	453	2.57	0.24	12	0.00	1128.00	12162.00	4550	20240208	-36.26	2750	20250204	5.45	3070	-5.54	20250210	2750	5.45	20250204	4130	-29.78	20240219	2750	5.45	20250204	0.84	N	123700	500	78 억	530556	N	N	0	N	N
66	20250218	160824	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2885	0	3	0.00	36991590	12846	75.97	2885	2895	2865	3750	2020	2885	2879.62	3.40	-2640	2928	2906	2883	2861	2838	2895	2850	78	865	500	2130	5	1	15604898	450	2.56	0.24	12	0.08	1128.00	12162.00	4550	20240208	-36.59	2750	20250204	4.91	3070	-6.03	20250210	2750	4.91	20250204	4130	-30.15	20240219	2750	4.91	20250204	0.85	N	123700	500	78 억	531151	N	N	5	N	N
67	20250218	150825	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	-5	5	-0.17	35038510	12169	71.97	2885	2895	2865	3750	2020	2885	2879.33	3.40	-2550	2928	2906	2883	2861	2838	2895	2850	78	865	500	2130	5	1	15604898	449	2.55	0.24	12	0.08	1128.00	12162.00	4550	20240208	-36.70	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	4130	-30.27	20240219	2750	4.73	20250204	0.85	N	123700	500	78 억	531151	N	N	5	N	N
68	20250218	140826	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	-5	5	-0.17	31356230	10891	64.41	2885	2895	2865	3750	2020	2885	2879.10	3.40	-2560	2928	2906	2883	2861	2838	2895	2850	78	865	500	2130	5	1	15604898	449	2.55	0.24	12	0.07	1128.00	12162.00	4550	20240208	-36.70	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	4130	-30.27	20240219	2750	4.73	20250204	0.85	N	123700	500	78 억	531151	N	N	5	N	N
69	20250218	130823	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2885	0	3	0.00	28911555	10042	59.39	2885	2895	2865	3750	2020	2885	2879.06	3.40	-2560	2928	2906	2883	2861	2838	2895	2850	78	865	500	2130	5	1	15604898	450	2.56	0.24	12	0.06	1128.00	12162.00	4550	20240208	-36.59	2750	20250204	4.91	3070	-6.03	20250210	2750	4.91	20250204	4130	-30.15	20240219	2750	4.91	20250204	0.85	N	123700	500	78 억	531151	N	N	5	N	N
70	20250218	120825	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	-5	5	-0.17	28241115	9809	58.01	2885	2895	2865	3750	2020	2885	2879.10	3.40	-2560	2928	2906	2883	2861	2838	2895	2850	78	865	500	2130	5	1	15604898	449	2.55	0.24	12	0.06	1128.00	12162.00	4550	20240208	-36.70	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	4130	-30.27	20240219	2750	4.73	20250204	0.85	N	123700	500	78 억	531151	N	N	5	N	N
71	20250218	110822	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2870	-15	5	-0.52	23830390	8277	48.95	2885	2895	2865	3750	2020	2885	2879.11	3.40	-2560	2928	2906	2883	2861	2838	2895	2850	78	865	500	2130	5	1	15604898	448	2.54	0.24	12	0.05	1128.00	12162.00	4550	20240208	-36.92	2750	20250204	4.36	3070	-6.51	20250210	2750	4.36	20250204	4130	-30.51	20240219	2750	4.36	20250204	0.85	N	123700	500	78 억	531151	N	N	5	N	N
72	20250218	100823	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2895	10	2	0.35	22720375	7890	46.66	2885	2895	2865	3750	2020	2885	2879.64	3.40	-2556	2928	2906	2883	2861	2838	2895	2850	78	865	500	2130	5	1	15604898	452	2.57	0.24	12	0.05	1128.00	12162.00	4550	20240208	-36.37	2750	20250204	5.27	3070	-5.70	20250210	2750	5.27	20250204	4130	-29.90	20240219	2750	5.27	20250204	0.85	N	123700	500	78 억	531151	N	N	5	N	N
73	20250218	090826	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2885	0	3	0.00	2283215	794	4.70	2885	2885	2865	3750	2020	2885	2875.59	3.40	32	2928	2906	2883	2861	2838	2895	2850	78	865	500	2130	5	1	15604898	450	2.56	0.24	12	0.01	1128.00	12162.00	4550	20240208	-36.59	2750	20250204	4.91	3070	-6.03	20250210	2750	4.91	20250204	4130	-30.15	20240219	2750	4.91	20250204	0.85	N	123700	500	78 억	531151	N	N	5	N	N
74	20250217	160823	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2885	-5	5	-0.17	48050830	16702	64.61	2905	2905	2860	3755	2025	2890	2876.95	3.40	-1835	2936	2912	2891	2867	2846	2925	2880	78	865	500	2130	5	1	15604898	450	2.56	0.24	12	0.11	1128.00	12162.00	4550	20240208	-36.59	2750	20250204	4.91	3070	-6.03	20250210	2750	4.91	20250204	4130	-30.15	20240219	2750	4.91	20250204	0.88	N	123700	500	78 억	530798	N	N	5	N	N
75	20250217	150821	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2885	-5	5	-0.17	44146325	15350	59.38	2905	2905	2860	3755	2025	2890	2875.98	3.40	-1714	2936	2912	2891	2867	2846	2925	2880	78	865	500	2130	5	1	15604898	450	2.56	0.24	12	0.10	1128.00	12162.00	4550	20240208	-36.59	2750	20250204	4.91	3070	-6.03	20250210	2750	4.91	20250204	4130	-30.15	20240219	2750	4.91	20250204	0.88	N	123700	500	78 억	530798	N	N	11	N	N
76	20250217	140821	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	-10	5	-0.35	43321270	15064	58.27	2905	2905	2860	3755	2025	2890	2875.81	3.40	-1714	2936	2912	2891	2867	2846	2925	2880	78	865	500	2130	5	1	15604898	449	2.55	0.24	12	0.10	1128.00	12162.00	4550	20240208	-36.70	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	4130	-30.27	20240219	2750	4.73	20250204	0.88	N	123700	500	78 억	530798	N	N	11	N	N
77	20250217	130823	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2890	0	3	0.00	39792400	13841	53.54	2905	2905	2860	3755	2025	2890	2874.97	3.40	-1392	2936	2912	2891	2867	2846	2925	2880	78	865	500	2130	5	1	15604898	451	2.56	0.24	12	0.09	1128.00	12162.00	4550	20240208	-36.48	2750	20250204	5.09	3070	-5.86	20250210	2750	5.09	20250204	4130	-30.02	20240219	2750	5.09	20250204	0.88	N	123700	500	78 억	530798	N	N	11	N	N
78	20250217	120824	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2870	-20	5	-0.69	25155260	8763	33.90	2905	2905	2860	3755	2025	2890	2870.62	3.40	541	2936	2912	2891	2867	2846	2925	2880	78	865	500	2130	5	1	15604898	448	2.54	0.24	12	0.06	1128.00	12162.00	4550	20240208	-36.92	2750	20250204	4.36	3070	-6.51	20250210	2750	4.36	20250204	4130	-30.51	20240219	2750	4.36	20250204	0.88	N	123700	500	78 억	530798	N	N	11	N	N
79	20250217	110823	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2865	-25	5	-0.87	22205410	7734	29.92	2905	2905	2860	3755	2025	2890	2871.14	3.40	512	2936	2912	2891	2867	2846	2925	2880	78	865	500	2130	5	1	15604898	447	2.54	0.24	12	0.05	1128.00	12162.00	4550	20240208	-37.03	2750	20250204	4.18	3070	-6.68	20250210	2750	4.18	20250204	4130	-30.63	20240219	2750	4.18	20250204	0.88	N	123700	500	78 억	530798	N	N	11	N	N
80	20250217	100820	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2860	-30	5	-1.04	13976520	4873	18.85	2905	2905	2860	3755	2025	2890	2868.16	3.40	617	2936	2912	2891	2867	2846	2925	2880	78	865	500	2130	5	1	15604898	446	2.54	0.24	12	0.03	1128.00	12162.00	4550	20240208	-37.14	2750	20250204	4.00	3070	-6.84	20250210	2750	4.00	20250204	4130	-30.75	20240219	2750	4.00	20250204	0.88	N	123700	500	78 억	530798	N	N	11	N	N
81	20250217	090822	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2905	15	2	0.52	470295	162	0.63	2905	2905	2890	3755	2025	2890	2903.06	3.40	14	2936	2912	2891	2867	2846	2925	2880	78	865	500	2130	5	1	15604898	453	2.58	0.24	12	0.00	1128.00	12162.00	4550	20240208	-36.15	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	4130	-29.66	20240219	2750	5.64	20250204	0.88	N	123700	500	78 억	530798	N	N	11	N	N
82	20250214	160817	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2890	30	2	1.05	74495280	25852	129.19	2870	2915	2870	3715	2005	2860	2881.60	3.41	-4731	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	451	2.56	0.24	12	0.17	1128.00	12162.00	4550	20240208	-36.48	2750	20250204	5.09	3070	-5.86	20250210	2750	5.09	20250204	4370	-33.87	20240215	2750	5.09	20250204	0.88	N	123700	500	78 억	531574	N	N	11	N	N
83	20250214	150816	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2890	30	2	1.05	73168820	25393	126.90	2870	2915	2870	3715	2005	2860	2881.46	3.41	-4658	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	451	2.56	0.24	12	0.16	1128.00	12162.00	4550	20240208	-36.48	2750	20250204	5.09	3070	-5.86	20250210	2750	5.09	20250204	4370	-33.87	20240215	2750	5.09	20250204	0.88	N	123700	500	78 억	531574	N	N	15	N	N
84	20250214	140817	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2875	15	2	0.52	71825990	24927	124.57	2870	2915	2870	3715	2005	2860	2881.45	3.41	-4651	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	449	2.55	0.24	12	0.16	1128.00	12162.00	4550	20240208	-36.81	2750	20250204	4.55	3070	-6.35	20250210	2750	4.55	20250204	4370	-34.21	20240215	2750	4.55	20250204	0.88	N	123700	500	78 억	531574	N	N	15	N	N
85	20250214	130820	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	20	2	0.70	70626125	24511	122.49	2870	2915	2870	3715	2005	2860	2881.41	3.41	-4780	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	449	2.55	0.24	12	0.16	1128.00	12162.00	4550	20240208	-36.70	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	4370	-34.10	20240215	2750	4.73	20250204	0.88	N	123700	500	78 억	531574	N	N	15	N	N
86	20250214	120817	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	20	2	0.70	65086830	22588	112.88	2870	2915	2870	3715	2005	2860	2881.48	3.41	-4800	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	449	2.55	0.24	12	0.14	1128.00	12162.00	4550	20240208	-36.70	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	4370	-34.10	20240215	2750	4.73	20250204	0.88	N	123700	500	78 억	531574	N	N	15	N	N
87	20250214	110813	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2875	15	2	0.52	59009465	20475	102.32	2870	2915	2870	3715	2005	2860	2882.03	3.41	-4800	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	449	2.55	0.24	12	0.13	1128.00	12162.00	4550	20240208	-36.81	2750	20250204	4.55	3070	-6.35	20250210	2750	4.55	20250204	4370	-34.21	20240215	2750	4.55	20250204	0.88	N	123700	500	78 억	531574	N	N	15	N	N
88	20250214	100815	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	20	2	0.70	43240505	14991	74.91	2870	2915	2870	3715	2005	2860	2884.43	3.41	-4746	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	449	2.55	0.24	12	0.10	1128.00	12162.00	4550	20240208	-36.70	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	4370	-34.10	20240215	2750	4.73	20250204	0.88	N	123700	500	78 억	531574	N	N	15	N	N
89	20250214	090819	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2885	25	2	0.87	5111400	1775	8.87	2870	2890	2870	3715	2005	2860	2879.66	3.41	-155	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	450	2.56	0.24	12	0.01	1128.00	12162.00	4550	20240208	-36.59	2750	20250204	4.91	3070	-6.03	20250210	2750	4.91	20250204	4370	-33.98	20240215	2750	4.91	20250204	0.88	N	123700	500	78 억	531574	N	N	15	N	N
90	20250213	160810	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2860	20	2	0.70	57045530	20011	102.38	2830	2890	2825	3690	1990	2840	2850.71	3.40	-2928	2910	2875	2850	2815	2790	2862	2802	78	850	500	2100	5	1	15604898	446	2.54	0.24	12	0.13	1128.00	12162.00	4550	20240208	-37.14	2750	20250204	4.00	3070	-6.84	20250210	2750	4.00	20250204	4370	-34.55	20240215	2750	4.00	20250204	0.86	N	123700	500	78 억	530512	N	N	15	N	N
91	20250213	150811	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2855	15	2	0.53	52042780	18254	93.39	2830	2890	2825	3690	1990	2840	2851.03	3.40	-2916	2910	2875	2850	2815	2790	2862	2802	78	850	500	2100	5	1	15604898	446	2.53	0.23	12	0.12	1128.00	12162.00	4550	20240208	-37.25	2750	20250204	3.82	3070	-7.00	20250210	2750	3.82	20250204	4370	-34.67	20240215	2750	3.82	20250204	0.86	N	123700	500	78 억	530512	N	N	58	N	N
92	20250213	140809	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	5	2	0.18	49195995	17255	88.28	2830	2890	2825	3690	1990	2840	2851.12	3.40	-3002	2910	2875	2850	2815	2790	2862	2802	78	850	500	2100	5	1	15604898	444	2.52	0.23	12	0.11	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	3070	-7.33	20250210	2750	3.45	20250204	4370	-34.90	20240215	2750	3.45	20250204	0.86	N	123700	500	78 억	530512	N	N	58	N	N
93	20250213	130809	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	5	2	0.18	47529465	16670	85.29	2830	2890	2825	3690	1990	2840	2851.20	3.40	-3070	2910	2875	2850	2815	2790	2862	2802	78	850	500	2100	5	1	15604898	444	2.52	0.23	12	0.11	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	3070	-7.33	20250210	2750	3.45	20250204	4370	-34.90	20240215	2750	3.45	20250204	0.86	N	123700	500	78 억	530512	N	N	58	N	N
94	20250213	120809	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2860	20	2	0.70	37642395	13198	67.52	2830	2890	2825	3690	1990	2840	2852.13	3.40	-3957	2910	2875	2850	2815	2790	2862	2802	78	850	500	2100	5	1	15604898	446	2.54	0.24	12	0.08	1128.00	12162.00	4550	20240208	-37.14	2750	20250204	4.00	3070	-6.84	20250210	2750	4.00	20250204	4370	-34.55	20240215	2750	4.00	20250204	0.86	N	123700	500	78 억	530512	N	N	58	N	N
95	20250213	110808	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2875	35	2	1.23	35631595	12498	63.94	2830	2890	2825	3690	1990	2840	2850.98	3.40	-4030	2910	2875	2850	2815	2790	2862	2802	78	850	500	2100	5	1	15604898	449	2.55	0.24	12	0.08	1128.00	12162.00	4550	20240208	-36.81	2750	20250204	4.55	3070	-6.35	20250210	2750	4.55	20250204	4370	-34.21	20240215	2750	4.55	20250204	0.86	N	123700	500	78 억	530512	N	N	58	N	N
96	20250213	100809	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2855	15	2	0.53	25405915	8943	45.75	2830	2855	2825	3690	1990	2840	2840.87	3.40	-3481	2910	2875	2850	2815	2790	2862	2802	78	850	500	2100	5	1	15604898	446	2.53	0.23	12	0.06	1128.00	12162.00	4550	20240208	-37.25	2750	20250204	3.82	3070	-7.00	20250210	2750	3.82	20250204	4370	-34.67	20240215	2750	3.82	20250204	0.86	N	123700	500	78 억	530512	N	N	58	N	N
97	20250213	090805	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2825	-15	5	-0.53	3710075	1312	6.71	2830	2835	2825	3690	1990	2840	2827.80	3.40	261	2910	2875	2850	2815	2790	2862	2802	78	850	500	2100	5	1	15604898	441	2.50	0.23	12	0.01	1128.00	12162.00	4550	20240208	-37.91	2750	20250204	2.73	3070	-7.98	20250210	2750	2.73	20250204	4370	-35.35	20240215	2750	2.73	20250204	0.86	N	123700	500	78 억	530512	N	N	58	N	N
98	20250212	160803	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2840	-20	5	-0.70	55746100	19545	109.64	2850	2885	2825	3715	2005	2860	2852.19	3.40	-3319	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	443	2.52	0.23	12	0.13	1128.00	12162.00	4550	20240208	-37.58	2750	20250204	3.27	3070	-7.49	20250210	2750	3.27	20250204	4370	-35.01	20240215	2750	3.27	20250204	0.86	N	123700	500	78 억	529855	N	N	58	N	N
99	20250212	150802	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2855	-5	5	-0.17	54615730	19147	107.40	2850	2885	2825	3715	2005	2860	2852.44	3.40	-3095	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	446	2.53	0.23	12	0.12	1128.00	12162.00	4550	20240208	-37.25	2750	20250204	3.82	3070	-7.00	20250210	2750	3.82	20250204	4370	-34.67	20240215	2750	3.82	20250204	0.86	N	123700	500	78 억	529855	N	N	0	N	N
100	20250212	140804	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2860	0	3	0.00	28895160	10142	56.89	2850	2860	2835	3715	2005	2860	2849.06	3.40	-4115	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	446	2.54	0.24	12	0.06	1128.00	12162.00	4550	20240208	-37.14	2750	20250204	4.00	3070	-6.84	20250210	2750	4.00	20250204	4370	-34.55	20240215	2750	4.00	20250204	0.86	N	123700	500	78 억	529855	N	N	0	N	N
101	20250212	130806	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2850	-10	5	-0.35	24249765	8517	47.78	2850	2860	2835	3715	2005	2860	2847.22	3.40	-3873	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	445	2.53	0.23	12	0.05	1128.00	12162.00	4550	20240208	-37.36	2750	20250204	3.64	3070	-7.17	20250210	2750	3.64	20250204	4370	-34.78	20240215	2750	3.64	20250204	0.86	N	123700	500	78 억	529855	N	N	0	N	N
102	20250212	120802	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	-15	5	-0.52	19267195	6762	37.93	2850	2860	2840	3715	2005	2860	2849.33	3.40	-4068	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	444	2.52	0.23	12	0.04	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	3070	-7.33	20250210	2750	3.45	20250204	4370	-34.90	20240215	2750	3.45	20250204	0.86	N	123700	500	78 억	529855	N	N	0	N	N
103	20250212	110801	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2850	-10	5	-0.35	16611775	5831	32.71	2850	2860	2840	3715	2005	2860	2848.87	3.40	-4068	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	445	2.53	0.23	12	0.04	1128.00	12162.00	4550	20240208	-37.36	2750	20250204	3.64	3070	-7.17	20250210	2750	3.64	20250204	4370	-34.78	20240215	2750	3.64	20250204	0.86	N	123700	500	78 억	529855	N	N	0	N	N
104	20250212	100755	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2850	-10	5	-0.35	5167300	1814	10.18	2850	2860	2840	3715	2005	2860	2848.57	3.40	-653	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	445	2.53	0.23	12	0.01	1128.00	12162.00	4550	20240208	-37.36	2750	20250204	3.64	3070	-7.17	20250210	2750	3.64	20250204	4370	-34.78	20240215	2750	3.64	20250204	0.86	N	123700	500	78 억	529855	N	N	0	N	N
105	20250212	090754	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2860	0	3	0.00	1432220	502	2.82	2850	2860	2850	3715	2005	2860	2853.03	3.40	-49	2923	2891	2858	2826	2793	2907	2842	78	855	500	2110	5	1	15604898	446	2.54	0.24	12	0.00	1128.00	12162.00	4550	20240208	-37.14	2750	20250204	4.00	3070	-6.84	20250210	2750	4.00	20250204	4370	-34.55	20240215	2750	4.00	20250204	0.86	N	123700	500	78 억	529855	N	N	0	N	N
106	20250211	160805	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2860	35	2	1.24	50765330	17777	21.80	2825	2890	2825	3670	1980	2825	2855.67	3.40	-4424	3181	3002	2891	2712	2601	3092	2802	78	845	500	2090	5	1	15604898	446	2.54	0.24	12	0.11	1128.00	12162.00	4550	20240208	-37.14	2750	20250204	4.00	3070	-6.84	20250210	2750	4.00	20250204	4370	-34.55	20240215	2750	4.00	20250204	0.90	N	123700	500	78 억	530305	N	N	0	N	N
107	20250211	150804	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2860	35	2	1.24	43807335	15344	18.82	2825	2890	2825	3670	1980	2825	2855.01	3.40	-4441	3181	3002	2891	2712	2601	3092	2802	78	845	500	2090	5	1	15604898	446	2.54	0.24	12	0.10	1128.00	12162.00	4550	20240208	-37.14	2750	20250204	4.00	3070	-6.84	20250210	2750	4.00	20250204	4370	-34.55	20240215	2750	4.00	20250204	0.90	N	123700	500	78 억	530305	N	N	0	N	N
108	20250211	140805	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2855	30	2	1.06	38129635	13357	16.38	2825	2890	2825	3670	1980	2825	2854.66	3.40	-4570	3181	3002	2891	2712	2601	3092	2802	78	845	500	2090	5	1	15604898	446	2.53	0.23	12	0.09	1128.00	12162.00	4550	20240208	-37.25	2750	20250204	3.82	3070	-7.00	20250210	2750	3.82	20250204	4370	-34.67	20240215	2750	3.82	20250204	0.90	N	123700	500	78 억	530305	N	N	0	N	N
109	20250211	130804	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2860	35	2	1.24	33755290	11826	14.50	2825	2890	2825	3670	1980	2825	2854.33	3.40	-4571	3181	3002	2891	2712	2601	3092	2802	78	845	500	2090	5	1	15604898	446	2.54	0.24	12	0.08	1128.00	12162.00	4550	20240208	-37.14	2750	20250204	4.00	3070	-6.84	20250210	2750	4.00	20250204	4370	-34.55	20240215	2750	4.00	20250204	0.90	N	123700	500	78 억	530305	N	N	0	N	N
110	20250211	120803	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2870	45	2	1.59	31890285	11174	13.70	2825	2890	2825	3670	1980	2825	2853.97	3.40	-4585	3181	3002	2891	2712	2601	3092	2802	78	845	500	2090	5	1	15604898	448	2.54	0.24	12	0.07	1128.00	12162.00	4550	20240208	-36.92	2750	20250204	4.36	3070	-6.51	20250210	2750	4.36	20250204	4370	-34.32	20240215	2750	4.36	20250204	0.90	N	123700	500	78 억	530305	N	N	0	N	N
111	20250211	110804	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	55	2	1.95	29155335	10221	12.53	2825	2890	2825	3670	1980	2825	2852.49	3.40	-4585	3181	3002	2891	2712	2601	3092	2802	78	845	500	2090	5	1	15604898	449	2.55	0.24	12	0.07	1128.00	12162.00	4550	20240208	-36.70	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	4370	-34.10	20240215	2750	4.73	20250204	0.90	N	123700	500	78 억	530305	N	N	0	N	N
112	20250211	100805	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2865	40	2	1.42	17243210	6088	7.47	2825	2865	2825	3670	1980	2825	2832.33	3.40	-3956	3181	3002	2891	2712	2601	3092	2802	78	845	500	2090	5	1	15604898	447	2.54	0.24	12	0.04	1128.00	12162.00	4550	20240208	-37.03	2750	20250204	4.18	3070	-6.68	20250210	2750	4.18	20250204	4370	-34.44	20240215	2750	4.18	20250204	0.90	N	123700	500	78 억	530305	N	N	0	N	N
113	20250211	090807	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2840	15	2	0.53	2172445	769	0.94	2825	2840	2825	3670	1980	2825	2825.03	3.40	20	3181	3002	2891	2712	2601	3092	2802	78	845	500	2090	5	1	15604898	443	2.52	0.23	12	0.00	1128.00	12162.00	4550	20240208	-37.58	2750	20250204	3.27	3070	-7.49	20250210	2750	3.27	20250204	4370	-35.01	20240215	2750	3.27	20250204	0.90	N	123700	500	78 억	530305	N	N	0	N	N
114	20250210	160801	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2825	5	2	0.18	234521870	81512	395.38	2795	3070	2780	3665	1975	2820	2877.34	3.42	-5448	2886	2852	2826	2792	2766	2870	2810	78	845	500	2080	5	1	15604898	441	2.50	0.23	12	0.52	1128.00	12162.00	4550	20240208	-37.91	2750	20250204	2.73	3070	-7.98	20250210	2750	2.73	20250204	4370	-35.35	20240215	2750	2.73	20250204	0.90	N	123700	500	78 억	533570	N	N	1	N	N
115	20250210	150800	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2825	5	2	0.18	226462765	78658	381.54	2795	3070	2780	3665	1975	2820	2879.08	3.42	-5482	2886	2852	2826	2792	2766	2870	2810	78	845	500	2080	5	1	15604898	441	2.50	0.23	12	0.50	1128.00	12162.00	4550	20240208	-37.91	2750	20250204	2.73	3070	-7.98	20250210	2750	2.73	20250204	4370	-35.35	20240215	2750	2.73	20250204	0.90	N	123700	500	78 억	533570	N	N	1	N	N
116	20250210	140758	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2820	0	3	0.00	207242610	71840	348.47	2795	3070	2780	3665	1975	2820	2884.78	3.42	-5525	2886	2852	2826	2792	2766	2870	2810	78	845	500	2080	5	1	15604898	440	2.50	0.23	12	0.46	1128.00	12162.00	4550	20240208	-38.02	2750	20250204	2.55	3070	-8.14	20250210	2750	2.55	20250204	4370	-35.47	20240215	2750	2.55	20250204	0.90	N	123700	500	78 억	533570	N	N	1	N	N
117	20250210	130801	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2805	-15	5	-0.53	35304180	12666	61.44	2795	2810	2780	3665	1975	2820	2787.32	3.42	-2444	2886	2852	2826	2792	2766	2870	2810	78	845	500	2080	5	1	15604898	438	2.49	0.23	12	0.08	1128.00	12162.00	4550	20240208	-38.35	2750	20250204	2.00	2980	-5.87	20250113	2750	2.00	20250204	4370	-35.81	20240215	2750	2.00	20250204	0.90	N	123700	500	78 억	533570	N	N	1	N	N
118	20250210	120757	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2805	-15	5	-0.53	34524385	12388	60.09	2795	2810	2780	3665	1975	2820	2786.92	3.42	-2397	2886	2852	2826	2792	2766	2870	2810	78	845	500	2080	5	1	15604898	438	2.49	0.23	12	0.08	1128.00	12162.00	4550	20240208	-38.35	2750	20250204	2.00	2980	-5.87	20250113	2750	2.00	20250204	4370	-35.81	20240215	2750	2.00	20250204	0.90	N	123700	500	78 억	533570	N	N	1	N	N
119	20250210	110755	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2800	-20	5	-0.71	25593925	9187	44.56	2795	2810	2780	3665	1975	2820	2785.88	3.42	-2406	2886	2852	2826	2792	2766	2870	2810	78	845	500	2080	5	1	15604898	437	2.48	0.23	12	0.06	1128.00	12162.00	4550	20240208	-38.46	2750	20250204	1.82	2980	-6.04	20250113	2750	1.82	20250204	4370	-35.93	20240215	2750	1.82	20250204	0.90	N	123700	500	78 억	533570	N	N	1	N	N
120	20250210	100754	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2785	-35	5	-1.24	18072745	6492	31.49	2795	2810	2780	3665	1975	2820	2783.85	3.42	-2368	2886	2852	2826	2792	2766	2870	2810	78	845	500	2080	5	1	15604898	435	2.47	0.23	12	0.04	1128.00	12162.00	4550	20240208	-38.79	2750	20250204	1.27	2980	-6.54	20250113	2750	1.27	20250204	4370	-36.27	20240215	2750	1.27	20250204	0.90	N	123700	500	78 억	533570	N	N	1	N	N
121	20250210	090751	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2795	-25	5	-0.89	1282920	459	2.23	2795	2810	2795	3665	1975	2820	2795.03	3.42	-28	2886	2852	2826	2792	2766	2870	2810	78	845	500	2080	5	1	15604898	436	2.48	0.23	12	0.00	1128.00	12162.00	4550	20240208	-38.57	2750	20250204	1.64	2980	-6.21	20250113	2750	1.64	20250204	4370	-36.04	20240215	2750	1.64	20250204	0.90	N	123700	500	78 억	533570	N	N	1	N	N
122	20250207	160745	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2820	-25	5	-0.88	57907745	20616	331.34	2815	2860	2800	3695	1995	2845	2808.87	3.42	-610	2871	2857	2841	2827	2811	2865	2835	78	850	500	2100	5	1	15604898	440	2.50	0.23	12	0.13	1128.00	12162.00	4550	20240208	-38.02	2750	20250204	2.55	2980	-5.37	20250113	2750	2.55	20250204	4550	-38.02	20240208	2750	2.55	20250204	0.91	N	123700	500	78 억	533752	N	N	1	N	N
123	20250207	150747	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2820	-25	5	-0.88	52916700	18838	302.76	2815	2860	2800	3695	1995	2845	2809.04	3.42	-592	2871	2857	2841	2827	2811	2865	2835	78	850	500	2100	5	1	15604898	440	2.50	0.23	12	0.12	1128.00	12162.00	4550	20240208	-38.02	2750	20250204	2.55	2980	-5.37	20250113	2750	2.55	20250204	4550	-38.02	20240208	2750	2.55	20250204	0.91	N	123700	500	78 억	533752	N	N	7	N	N
124	20250207	140747	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2810	-35	5	-1.23	52454660	18674	300.13	2815	2860	2800	3695	1995	2845	2808.97	3.42	-584	2871	2857	2841	2827	2811	2865	2835	78	850	500	2100	5	1	15604898	438	2.49	0.23	12	0.12	1128.00	12162.00	4550	20240208	-38.24	2750	20250204	2.18	2980	-5.70	20250113	2750	2.18	20250204	4550	-38.24	20240208	2750	2.18	20250204	0.91	N	123700	500	78 억	533752	N	N	7	N	N
125	20250207	130745	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2820	-25	5	-0.88	51456185	18320	294.44	2815	2860	2800	3695	1995	2845	2808.74	3.42	-526	2871	2857	2841	2827	2811	2865	2835	78	850	500	2100	5	1	15604898	440	2.50	0.23	12	0.12	1128.00	12162.00	4550	20240208	-38.02	2750	20250204	2.55	2980	-5.37	20250113	2750	2.55	20250204	4550	-38.02	20240208	2750	2.55	20250204	0.91	N	123700	500	78 억	533752	N	N	7	N	N
126	20250207	120745	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2825	-20	5	-0.70	47642520	16962	272.61	2815	2860	2800	3695	1995	2845	2808.78	3.42	-383	2871	2857	2841	2827	2811	2865	2835	78	850	500	2100	5	1	15604898	441	2.50	0.23	12	0.11	1128.00	12162.00	4550	20240208	-37.91	2750	20250204	2.73	2980	-5.20	20250113	2750	2.73	20250204	4550	-37.91	20240208	2750	2.73	20250204	0.91	N	123700	500	78 억	533752	N	N	7	N	N
127	20250207	110742	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2835	-10	5	-0.35	6989630	2466	39.63	2815	2860	2815	3695	1995	2845	2834.40	3.42	-1002	2871	2857	2841	2827	2811	2865	2835	78	850	500	2100	5	1	15604898	442	2.51	0.23	12	0.02	1128.00	12162.00	4550	20240208	-37.69	2750	20250204	3.09	2980	-4.87	20250113	2750	3.09	20250204	4550	-37.69	20240208	2750	3.09	20250204	0.91	N	123700	500	78 억	533752	N	N	7	N	N
128	20250207	100745	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2840	-5	5	-0.18	6768885	2388	38.38	2815	2860	2815	3695	1995	2845	2834.54	3.42	-1000	2871	2857	2841	2827	2811	2865	2835	78	850	500	2100	5	1	15604898	443	2.52	0.23	12	0.02	1128.00	12162.00	4550	20240208	-37.58	2750	20250204	3.27	2980	-4.70	20250113	2750	3.27	20250204	4550	-37.58	20240208	2750	3.27	20250204	0.91	N	123700	500	78 억	533752	N	N	7	N	N
129	20250207	090750	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2840	-5	5	-0.18	1955510	694	11.15	2815	2845	2815	3695	1995	2845	2817.74	3.42	-48	2871	2857	2841	2827	2811	2865	2835	78	850	500	2100	5	1	15604898	443	2.52	0.23	12	0.00	1128.00	12162.00	4550	20240208	-37.58	2750	20250204	3.27	2980	-4.70	20250113	2750	3.27	20250204	4550	-37.58	20240208	2750	3.27	20250204	0.91	N	123700	500	78 억	533752	N	N	7	N	N
130	20250206	160726	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	0	3	0.00	17675555	6222	101.62	2825	2855	2825	3695	1995	2845	2840.82	3.42	-91	2885	2865	2845	2825	2805	2875	2835	78	850	500	2100	5	1	15604898	444	2.52	0.23	12	0.04	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.89	N	123700	500	78 억	533830	N	N	7	N	N
131	20250206	150730	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2850	5	2	0.18	17333970	6102	99.66	2825	2855	2825	3695	1995	2845	2840.70	3.42	-44	2885	2865	2845	2825	2805	2875	2835	78	850	500	2100	5	1	15604898	445	2.53	0.23	12	0.04	1128.00	12162.00	4550	20240208	-37.36	2750	20250204	3.64	2980	-4.36	20250113	2750	3.64	20250204	4550	-37.36	20240208	2750	3.64	20250204	0.89	N	123700	500	78 억	533830	N	N	5	N	N
132	20250206	140731	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	0	3	0.00	15111305	5322	86.92	2825	2850	2825	3695	1995	2845	2839.40	3.42	-44	2885	2865	2845	2825	2805	2875	2835	78	850	500	2100	5	1	15604898	444	2.52	0.23	12	0.03	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.89	N	123700	500	78 억	533830	N	N	5	N	N
133	20250206	130728	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2850	5	2	0.18	14860745	5234	85.48	2825	2850	2825	3695	1995	2845	2839.27	3.42	-44	2885	2865	2845	2825	2805	2875	2835	78	850	500	2100	5	1	15604898	445	2.53	0.23	12	0.03	1128.00	12162.00	4550	20240208	-37.36	2750	20250204	3.64	2980	-4.36	20250113	2750	3.64	20250204	4550	-37.36	20240208	2750	3.64	20250204	0.89	N	123700	500	78 억	533830	N	N	5	N	N
134	20250206	120725	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	0	3	0.00	11042045	3890	63.53	2825	2850	2825	3695	1995	2845	2838.57	3.42	-78	2885	2865	2845	2825	2805	2875	2835	78	850	500	2100	5	1	15604898	444	2.52	0.23	12	0.02	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.89	N	123700	500	78 억	533830	N	N	5	N	N
135	20250206	110721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	0	3	0.00	10134490	3571	58.32	2825	2850	2825	3695	1995	2845	2838.00	3.42	-78	2885	2865	2845	2825	2805	2875	2835	78	850	500	2100	5	1	15604898	444	2.52	0.23	12	0.02	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.89	N	123700	500	78 억	533830	N	N	5	N	N
136	20250206	100722	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	0	3	0.00	9659460	3404	55.59	2825	2850	2825	3695	1995	2845	2837.68	3.42	-70	2885	2865	2845	2825	2805	2875	2835	78	850	500	2100	5	1	15604898	444	2.52	0.23	12	0.02	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.89	N	123700	500	78 억	533830	N	N	5	N	N
137	20250206	090731	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	0	3	0.00	1122570	397	6.48	2825	2845	2825	3695	1995	2845	2827.63	3.42	-63	2885	2865	2845	2825	2805	2875	2835	78	850	500	2100	5	1	15604898	444	2.52	0.23	12	0.00	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.89	N	123700	500	78 억	533830	N	N	5	N	N
138	20250205	160719	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	15	2	0.53	17288775	6094	35.84	2830	2865	2825	3675	1985	2830	2837.02	3.42	-136	2916	2872	2811	2767	2706	2895	2790	78	845	500	2090	5	1	15604898	444	2.52	0.23	12	0.04	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.90	N	123700	500	78 억	533953	N	N	5	N	N
139	20250205	150723	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	15	2	0.53	14520590	5121	30.12	2830	2865	2825	3675	1985	2830	2835.50	3.42	-106	2916	2872	2811	2767	2706	2895	2790	78	845	500	2090	5	1	15604898	444	2.52	0.23	12	0.03	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.90	N	123700	500	78 억	533953	N	N	6	N	N
140	20250205	140721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2840	10	2	0.35	9703555	3421	20.12	2830	2865	2825	3675	1985	2830	2836.47	3.42	-106	2916	2872	2811	2767	2706	2895	2790	78	845	500	2090	5	1	15604898	443	2.52	0.23	12	0.02	1128.00	12162.00	4550	20240208	-37.58	2750	20250204	3.27	2980	-4.70	20250113	2750	3.27	20250204	4550	-37.58	20240208	2750	3.27	20250204	0.90	N	123700	500	78 억	533953	N	N	6	N	N
141	20250205	130720	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2840	10	2	0.35	9172595	3234	19.02	2830	2865	2825	3675	1985	2830	2836.30	3.42	-106	2916	2872	2811	2767	2706	2895	2790	78	845	500	2090	5	1	15604898	443	2.52	0.23	12	0.02	1128.00	12162.00	4550	20240208	-37.58	2750	20250204	3.27	2980	-4.70	20250113	2750	3.27	20250204	4550	-37.58	20240208	2750	3.27	20250204	0.90	N	123700	500	78 억	533953	N	N	6	N	N
142	20250205	120722	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	15	2	0.53	8457940	2983	17.54	2830	2865	2825	3675	1985	2830	2835.38	3.42	-106	2916	2872	2811	2767	2706	2895	2790	78	845	500	2090	5	1	15604898	444	2.52	0.23	12	0.02	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.90	N	123700	500	78 억	533953	N	N	6	N	N
143	20250205	110721	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2855	25	2	0.88	7993100	2820	16.58	2830	2855	2825	3675	1985	2830	2834.43	3.42	-89	2916	2872	2811	2767	2706	2895	2790	78	845	500	2090	5	1	15604898	446	2.53	0.23	12	0.02	1128.00	12162.00	4550	20240208	-37.25	2750	20250204	3.82	2980	-4.19	20250113	2750	3.82	20250204	4550	-37.25	20240208	2750	3.82	20250204	0.90	N	123700	500	78 억	533953	N	N	6	N	N
144	20250205	100728	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2845	15	2	0.53	4279755	1512	8.89	2830	2845	2825	3675	1985	2830	2830.53	3.42	-123	2916	2872	2811	2767	2706	2895	2790	78	845	500	2090	5	1	15604898	444	2.52	0.23	12	0.01	1128.00	12162.00	4550	20240208	-37.47	2750	20250204	3.45	2980	-4.53	20250113	2750	3.45	20250204	4550	-37.47	20240208	2750	3.45	20250204	0.90	N	123700	500	78 억	533953	N	N	6	N	N
145	20250205	090732	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2830	0	3	0.00	2399800	848	4.99	2830	2830	2825	3675	1985	2830	2829.95	3.42	-119	2916	2872	2811	2767	2706	2895	2790	78	845	500	2090	5	1	15604898	442	2.51	0.23	12	0.01	1128.00	12162.00	4550	20240208	-37.80	2750	20250204	2.91	2980	-5.03	20250113	2750	2.91	20250204	4550	-37.80	20240208	2750	2.91	20250204	0.90	N	123700	500	78 억	533953	N	N	6	N	N
146	20250204	160703	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2830	45	2	1.62	47869410	16984	100.11	2760	2855	2750	3620	1950	2785	2818.50	3.42	157	2851	2817	2796	2762	2741	2807	2752	78	835	500	2060	5	1	15604898	442	2.51	0.23	12	0.11	1128.00	12162.00	4550	20240208	-37.80	2750	20250204	2.91	2980	-5.03	20250113	2750	2.91	20250204	4550	-37.80	20240208	2750	2.91	20250204	0.90	N	123700	500	78 억	533733	N	N	6	N	N
147	20250204	150715	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2840	55	2	1.97	47204210	16749	98.73	2760	2855	2750	3620	1950	2785	2818.33	3.42	156	2851	2817	2796	2762	2741	2807	2752	78	835	500	2060	5	1	15604898	443	2.52	0.23	12	0.11	1128.00	12162.00	4550	20240208	-37.58	2750	20250204	3.27	2980	-4.70	20250113	2750	3.27	20250204	4550	-37.58	20240208	2750	3.27	20250204	0.90	N	123700	500	78 억	533733	N	N	1	N	N
148	20250204	140714	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2840	55	2	1.97	44945300	15951	94.02	2760	2855	2750	3620	1950	2785	2817.71	3.42	144	2851	2817	2796	2762	2741	2807	2752	78	835	500	2060	5	1	15604898	443	2.52	0.23	12	0.10	1128.00	12162.00	4550	20240208	-37.58	2750	20250204	3.27	2980	-4.70	20250113	2750	3.27	20250204	4550	-37.58	20240208	2750	3.27	20250204	0.90	N	123700	500	78 억	533733	N	N	1	N	N
149	20250204	130716	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2850	65	2	2.33	44165875	15677	92.41	2760	2855	2750	3620	1950	2785	2817.24	3.42	158	2851	2817	2796	2762	2741	2807	2752	78	835	500	2060	5	1	15604898	445	2.53	0.23	12	0.10	1128.00	12162.00	4550	20240208	-37.36	2750	20250204	3.64	2980	-4.36	20250113	2750	3.64	20250204	4550	-37.36	20240208	2750	3.64	20250204	0.90	N	123700	500	78 억	533733	N	N	1	N	N
150	20250204	120722	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2850	65	2	2.33	39676650	14100	83.11	2760	2850	2750	3620	1950	2785	2813.95	3.42	47	2851	2817	2796	2762	2741	2807	2752	78	835	500	2060	5	1	15604898	445	2.53	0.23	12	0.09	1128.00	12162.00	4550	20240208	-37.36	2750	20250204	3.64	2980	-4.36	20250113	2750	3.64	20250204	4550	-37.36	20240208	2750	3.64	20250204	0.90	N	123700	500	78 억	533733	N	N	1	N	N
151	20250204	110707	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2850	65	2	2.33	37406300	13303	78.41	2760	2850	2750	3620	1950	2785	2811.87	3.42	-282	2851	2817	2796	2762	2741	2807	2752	78	835	500	2060	5	1	15604898	445	2.53	0.23	12	0.09	1128.00	12162.00	4550	20240208	-37.36	2750	20250204	3.64	2980	-4.36	20250113	2750	3.64	20250204	4550	-37.36	20240208	2750	3.64	20250204	0.90	N	123700	500	78 억	533733	N	N	1	N	N
152	20250204	100712	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2825	40	2	1.44	26036925	9305	54.85	2760	2825	2750	3620	1950	2785	2798.16	3.42	-89	2851	2817	2796	2762	2741	2807	2752	78	835	500	2060	5	1	15604898	441	2.50	0.23	12	0.06	1128.00	12162.00	4550	20240208	-37.91	2750	20250204	2.73	2980	-5.20	20250113	2750	2.73	20250204	4550	-37.91	20240208	2750	2.73	20250204	0.90	N	123700	500	78 억	533733	N	N	1	N	N
153	20250204	090713	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2785	0	3	0.00	9092200	3289	19.39	2760	2785	2750	3620	1950	2785	2764.43	3.42	-107	2851	2817	2796	2762	2741	2807	2752	78	835	500	2060	5	1	15604898	435	2.47	0.23	12	0.02	1128.00	12162.00	4550	20240208	-38.79	2750	20250204	1.27	2980	-6.54	20250113	2750	1.27	20250204	4550	-38.79	20240208	2750	1.27	20250204	0.90	N	123700	500	78 억	533733	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History