KissMeData/012280/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250225	160307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	840	-11	5	-1.29	55862227	65964	73.37	851	857	840	1106	596	851	846.86	0.33	-3603	865	858	854	847	843	856	845	276	255	500	620	1	1	51664505	434	5.96	0.64	12	0.13	141.00	1305.00	998	20240605	-15.83	736	20241024	14.13	938	-10.45	20250110	840	0.00	20250225	998	-15.83	20240605	736	14.13	20241024	0.01	N	012280	500	275 억	172510	N	N	15	N	N
3	20250225	150308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	843	-8	5	-0.94	53965841	63713	70.87	851	857	840	1106	596	851	847.01	0.33	-3111	865	858	854	847	843	856	845	276	255	500	620	1	1	51664505	436	5.98	0.65	12	0.12	141.00	1305.00	998	20240605	-15.53	736	20241024	14.54	938	-10.13	20250110	840	0.36	20250225	998	-15.53	20240605	736	14.54	20241024	0.01	N	012280	500	275 억	172510	N	N	7	N	N
4	20250225	140307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	847	-4	5	-0.47	42715183	50368	56.02	851	857	845	1106	596	851	848.06	0.33	-3567	865	858	854	847	843	856	845	276	255	500	620	1	1	51664505	438	6.01	0.65	12	0.10	141.00	1305.00	998	20240605	-15.13	736	20241024	15.08	938	-9.70	20250110	845	0.24	20250225	998	-15.13	20240605	736	15.08	20241024	0.01	N	012280	500	275 억	172510	N	N	7	N	N
5	20250225	130308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	848	-3	5	-0.35	28869690	33989	37.80	851	857	846	1106	596	851	849.38	0.33	-3149	865	858	854	847	843	856	845	276	255	500	620	1	1	51664505	438	6.01	0.65	12	0.07	141.00	1305.00	998	20240605	-15.03	736	20241024	15.22	938	-9.59	20250110	846	0.24	20250225	998	-15.03	20240605	736	15.22	20241024	0.01	N	012280	500	275 억	172510	N	N	7	N	N
6	20250225	120306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	849	-2	5	-0.24	27485068	32358	35.99	851	857	846	1106	596	851	849.41	0.33	-3052	865	858	854	847	843	856	845	276	255	500	620	1	1	51664505	439	6.02	0.65	12	0.06	141.00	1305.00	998	20240605	-14.93	736	20241024	15.35	938	-9.49	20250110	846	0.35	20250225	998	-14.93	20240605	736	15.35	20241024	0.01	N	012280	500	275 억	172510	N	N	7	N	N
7	20250225	110307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	847	-4	5	-0.47	16514174	19437	21.62	851	857	846	1106	596	851	849.63	0.33	-2795	865	858	854	847	843	856	845	276	255	500	620	1	1	51664505	438	6.01	0.65	12	0.04	141.00	1305.00	998	20240605	-15.13	736	20241024	15.08	938	-9.70	20250110	846	0.12	20250225	998	-15.13	20240605	736	15.08	20241024	0.01	N	012280	500	275 억	172510	N	N	7	N	N
8	20250225	100306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	850	-1	5	-0.12	10557611	12409	13.80	851	857	850	1106	596	851	850.80	0.33	-2239	865	858	854	847	843	856	845	276	255	500	620	1	1	51664505	439	6.03	0.65	12	0.02	141.00	1305.00	998	20240605	-14.83	736	20241024	15.49	938	-9.38	20250110	849	0.12	20250221	998	-14.83	20240605	736	15.49	20241024	0.01	N	012280	500	275 억	172510	N	N	7	N	N
9	20250225	090308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	851	0	3	0.00	380397	447	0.50	851	851	851	1106	596	851	851.00	0.33	0	865	858	854	847	843	856	845	276	255	500	620	1	1	51664505	440	6.04	0.65	12	0.00	141.00	1305.00	998	20240605	-14.73	736	20241024	15.62	938	-9.28	20250110	849	0.24	20250221	998	-14.73	20240605	736	15.62	20241024	0.01	N	012280	500	275 억	172510	N	N	7	N	N
10	20250224	160305	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	851	-7	5	-0.82	76893242	89906	286.50	858	861	850	1115	601	858	855.26	0.33	1552	866	861	855	850	844	864	853	276	257	500	630	1	1	51664505	440	6.04	0.65	12	0.17	141.00	1305.00	998	20240605	-14.73	736	20241024	15.62	938	-9.28	20250110	849	0.24	20250221	998	-14.73	20240605	736	15.62	20241024	0.01	N	012280	500	275 억	170958	N	N	7	N	N
11	20250224	150305	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	851	-7	5	-0.82	63194691	73809	235.20	858	861	850	1115	601	858	856.19	0.33	1345	866	861	855	850	844	864	853	276	257	500	630	1	1	51664505	440	6.04	0.65	12	0.14	141.00	1305.00	998	20240605	-14.73	736	20241024	15.62	938	-9.28	20250110	849	0.24	20250221	998	-14.73	20240605	736	15.62	20241024	0.01	N	012280	500	275 억	170958	N	N	28	N	N
12	20250224	140306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	860	2	2	0.23	32180254	37430	119.28	858	861	850	1115	601	858	859.74	0.33	-2787	866	861	855	850	844	864	853	276	257	500	630	1	1	51664505	444	6.10	0.66	12	0.07	141.00	1305.00	998	20240605	-13.83	736	20241024	16.85	938	-8.32	20250110	849	1.30	20250221	998	-13.83	20240605	736	16.85	20241024	0.01	N	012280	500	275 억	170958	N	N	28	N	N
13	20250224	130305	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	860	2	2	0.23	31220938	36312	115.71	858	861	850	1115	601	858	859.80	0.33	-2691	866	861	855	850	844	864	853	276	257	500	630	1	1	51664505	444	6.10	0.66	12	0.07	141.00	1305.00	998	20240605	-13.83	736	20241024	16.85	938	-8.32	20250110	849	1.30	20250221	998	-13.83	20240605	736	16.85	20241024	0.01	N	012280	500	275 억	170958	N	N	28	N	N
14	20250224	120304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	861	3	2	0.35	19350351	22508	71.72	858	861	858	1115	601	858	859.71	0.33	-2690	866	861	855	850	844	864	853	276	257	500	630	1	1	51664505	445	6.11	0.66	12	0.04	141.00	1305.00	998	20240605	-13.73	736	20241024	16.98	938	-8.21	20250110	849	1.41	20250221	998	-13.73	20240605	736	16.98	20241024	0.01	N	012280	500	275 억	170958	N	N	28	N	N
15	20250224	110304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	861	3	2	0.35	19236699	22376	71.30	858	861	858	1115	601	858	859.70	0.33	-2690	866	861	855	850	844	864	853	276	257	500	630	1	1	51664505	445	6.11	0.66	12	0.04	141.00	1305.00	998	20240605	-13.73	736	20241024	16.98	938	-8.21	20250110	849	1.41	20250221	998	-13.73	20240605	736	16.98	20241024	0.01	N	012280	500	275 억	170958	N	N	28	N	N
16	20250224	100303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	861	3	2	0.35	18414185	21419	68.25	858	861	858	1115	601	858	859.71	0.33	-2690	866	861	855	850	844	864	853	276	257	500	630	1	1	51664505	445	6.11	0.66	12	0.04	141.00	1305.00	998	20240605	-13.73	736	20241024	16.98	938	-8.21	20250110	849	1.41	20250221	998	-13.73	20240605	736	16.98	20241024	0.01	N	012280	500	275 억	170958	N	N	28	N	N
17	20250224	090306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	858	0	3	0.00	582076	678	2.16	858	860	858	1115	601	858	858.52	0.33	-153	866	861	855	850	844	864	853	276	257	500	630	1	1	51664505	443	6.09	0.66	12	0.00	141.00	1305.00	998	20240605	-14.03	736	20241024	16.58	938	-8.53	20250110	849	1.06	20250221	998	-14.03	20240605	736	16.58	20241024	0.01	N	012280	500	275 억	170958	N	N	28	N	N
18	20250221	160304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	858	4	2	0.47	26837444	31380	103.95	849	860	849	1110	598	854	855.24	0.33	-936	863	858	855	850	847	857	849	276	256	500	630	1	1	51664505	443	6.09	0.66	12	0.06	141.00	1305.00	998	20240605	-14.03	736	20241024	16.58	938	-8.53	20250110	849	1.06	20250221	998	-14.03	20240605	736	16.58	20241024	0.01	N	012280	500	275 억	171929	N	N	28	N	N
19	20250221	150306	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	855	1	2	0.12	25112290	29364	97.27	849	860	849	1110	598	854	855.21	0.33	-916	863	858	855	850	847	857	849	276	256	500	630	1	1	51664505	442	6.06	0.66	12	0.06	141.00	1305.00	998	20240605	-14.33	736	20241024	16.17	938	-8.85	20250110	849	0.71	20250221	998	-14.33	20240605	736	16.17	20241024	0.01	N	012280	500	275 억	171929	N	N	18	N	N
20	20250221	140303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	855	1	2	0.12	24430273	28567	94.63	849	860	849	1110	598	854	855.19	0.33	-912	863	858	855	850	847	857	849	276	256	500	630	1	1	51664505	442	6.06	0.66	12	0.06	141.00	1305.00	998	20240605	-14.33	736	20241024	16.17	938	-8.85	20250110	849	0.71	20250221	998	-14.33	20240605	736	16.17	20241024	0.01	N	012280	500	275 억	171929	N	N	18	N	N
21	20250221	130303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	854	0	3	0.00	22469180	26276	87.04	849	860	849	1110	598	854	855.12	0.33	-947	863	858	855	850	847	857	849	276	256	500	630	1	1	51664505	441	6.06	0.65	12	0.05	141.00	1305.00	998	20240605	-14.43	736	20241024	16.03	938	-8.96	20250110	849	0.59	20250221	998	-14.43	20240605	736	16.03	20241024	0.01	N	012280	500	275 억	171929	N	N	18	N	N
22	20250221	120305	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	856	2	2	0.23	15492478	18107	59.98	849	860	849	1110	598	854	855.61	0.33	-939	863	858	855	850	847	857	849	276	256	500	630	1	1	51664505	442	6.07	0.66	12	0.04	141.00	1305.00	998	20240605	-14.23	736	20241024	16.30	938	-8.74	20250110	849	0.82	20250221	998	-14.23	20240605	736	16.30	20241024	0.01	N	012280	500	275 억	171929	N	N	18	N	N
23	20250221	110303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	857	3	2	0.35	14336157	16756	55.51	849	860	849	1110	598	854	855.58	0.33	-939	863	858	855	850	847	857	849	276	256	500	630	1	1	51664505	443	6.08	0.66	12	0.03	141.00	1305.00	998	20240605	-14.13	736	20241024	16.44	938	-8.64	20250110	849	0.94	20250221	998	-14.13	20240605	736	16.44	20241024	0.01	N	012280	500	275 억	171929	N	N	18	N	N
24	20250221	100304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	855	1	2	0.12	5170648	6065	20.09	849	856	849	1110	598	854	852.54	0.33	-497	863	858	855	850	847	857	849	276	256	500	630	1	1	51664505	442	6.06	0.66	12	0.01	141.00	1305.00	998	20240605	-14.33	736	20241024	16.17	938	-8.85	20250110	849	0.71	20250221	998	-14.33	20240605	736	16.17	20241024	0.01	N	012280	500	275 억	171929	N	N	18	N	N
25	20250221	090304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	854	0	3	0.00	1861882	2193	7.26	849	854	849	1110	598	854	849.01	0.33	0	863	858	855	850	847	857	849	276	256	500	630	1	1	51664505	441	6.06	0.65	12	0.00	141.00	1305.00	998	20240605	-14.43	736	20241024	16.03	938	-8.96	20250110	849	0.59	20250221	998	-14.43	20240605	736	16.03	20241024	0.01	N	012280	500	275 억	171929	N	N	18	N	N
26	20250220	160303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	854	-5	5	-0.58	25804181	30187	30.22	859	860	852	1116	602	859	854.81	0.33	-1073	866	862	857	853	848	860	851	276	257	500	630	1	1	51664505	441	6.06	0.65	12	0.06	141.00	1305.00	998	20240605	-14.43	736	20241024	16.03	938	-8.96	20250110	852	0.23	20250220	998	-14.43	20240605	736	16.03	20241024	0.01	N	012280	500	275 억	173037	N	N	18	N	N
27	20250220	150303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	852	-7	5	-0.81	21779249	25476	25.50	859	860	852	1116	602	859	854.89	0.33	-747	866	862	857	853	848	860	851	276	257	500	630	1	1	51664505	440	6.04	0.65	12	0.05	141.00	1305.00	998	20240605	-14.63	736	20241024	15.76	938	-9.17	20250110	852	0.00	20250220	998	-14.63	20240605	736	15.76	20241024	0.01	N	012280	500	275 억	173037	N	N	52	N	N
28	20250220	140304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	855	-4	5	-0.47	7547035	8813	8.82	859	860	854	1116	602	859	856.35	0.33	-782	866	862	857	853	848	860	851	276	257	500	630	1	1	51664505	442	6.06	0.66	12	0.02	141.00	1305.00	998	20240605	-14.33	736	20241024	16.17	938	-8.85	20250110	852	0.35	20250213	998	-14.33	20240605	736	16.17	20241024	0.01	N	012280	500	275 억	173037	N	N	52	N	N
29	20250220	130302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	857	-2	5	-0.23	7278356	8499	8.51	859	860	854	1116	602	859	856.38	0.33	-782	866	862	857	853	848	860	851	276	257	500	630	1	1	51664505	443	6.08	0.66	12	0.02	141.00	1305.00	998	20240605	-14.13	736	20241024	16.44	938	-8.64	20250110	852	0.59	20250213	998	-14.13	20240605	736	16.44	20241024	0.01	N	012280	500	275 억	173037	N	N	52	N	N
30	20250220	120303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	856	-3	5	-0.35	5108147	5960	5.97	859	860	855	1116	602	859	857.07	0.33	-782	866	862	857	853	848	860	851	276	257	500	630	1	1	51664505	442	6.07	0.66	12	0.01	141.00	1305.00	998	20240605	-14.23	736	20241024	16.30	938	-8.74	20250110	852	0.47	20250213	998	-14.23	20240605	736	16.30	20241024	0.01	N	012280	500	275 억	173037	N	N	52	N	N
31	20250220	110303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	855	-4	5	-0.47	3109607	3625	3.63	859	860	855	1116	602	859	857.82	0.33	-782	866	862	857	853	848	860	851	276	257	500	630	1	1	51664505	442	6.06	0.66	12	0.01	141.00	1305.00	998	20240605	-14.33	736	20241024	16.17	938	-8.85	20250110	852	0.35	20250213	998	-14.33	20240605	736	16.17	20241024	0.01	N	012280	500	275 억	173037	N	N	52	N	N
32	20250220	100302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	855	-4	5	-0.47	2875020	3351	3.35	859	860	855	1116	602	859	857.96	0.33	-782	866	862	857	853	848	860	851	276	257	500	630	1	1	51664505	442	6.06	0.66	12	0.01	141.00	1305.00	998	20240605	-14.33	736	20241024	16.17	938	-8.85	20250110	852	0.35	20250213	998	-14.33	20240605	736	16.17	20241024	0.01	N	012280	500	275 억	173037	N	N	52	N	N
33	20250220	090304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	859	0	3	0.00	796293	927	0.93	859	859	859	1116	602	859	859.00	0.33	-170	866	862	857	853	848	860	851	276	257	500	630	1	1	51664505	444	6.09	0.66	12	0.00	141.00	1305.00	998	20240605	-13.93	736	20241024	16.71	938	-8.42	20250110	852	0.82	20250213	998	-13.93	20240605	736	16.71	20241024	0.01	N	012280	500	275 억	173037	N	N	52	N	N
34	20250219	160301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	859	-2	5	-0.23	85443542	99819	275.10	861	861	852	1119	603	861	855.98	0.34	-2333	871	866	859	854	847	868	856	276	258	500	630	1	1	51664505	444	6.09	0.66	12	0.19	141.00	1305.00	998	20240605	-13.93	736	20241024	16.71	938	-8.42	20250110	852	0.82	20250219	998	-13.93	20240605	736	16.71	20241024	0.01	N	012280	500	275 억	175370	N	N	52	N	N
35	20250219	150303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	856	-5	5	-0.58	82721453	96650	266.37	861	861	852	1119	603	861	855.89	0.34	-2352	871	866	859	854	847	868	856	276	258	500	630	1	1	51664505	442	6.07	0.66	12	0.19	141.00	1305.00	998	20240605	-14.23	736	20241024	16.30	938	-8.74	20250110	852	0.47	20250219	998	-14.23	20240605	736	16.30	20241024	0.01	N	012280	500	275 억	175370	N	N	0	N	N
36	20250219	140301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	857	-4	5	-0.46	70910666	82829	228.28	861	861	852	1119	603	861	856.11	0.34	-2531	871	866	859	854	847	868	856	276	258	500	630	1	1	51664505	443	6.08	0.66	12	0.16	141.00	1305.00	998	20240605	-14.13	736	20241024	16.44	938	-8.64	20250110	852	0.59	20250219	998	-14.13	20240605	736	16.44	20241024	0.01	N	012280	500	275 억	175370	N	N	0	N	N
37	20250219	130301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	857	-4	5	-0.46	68271204	79751	219.80	861	861	852	1119	603	861	856.05	0.34	-2474	871	866	859	854	847	868	856	276	258	500	630	1	1	51664505	443	6.08	0.66	12	0.15	141.00	1305.00	998	20240605	-14.13	736	20241024	16.44	938	-8.64	20250110	852	0.59	20250219	998	-14.13	20240605	736	16.44	20241024	0.01	N	012280	500	275 억	175370	N	N	0	N	N
38	20250219	120301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	858	-3	5	-0.35	65936771	77030	212.30	861	861	852	1119	603	861	855.99	0.34	-2473	871	866	859	854	847	868	856	276	258	500	630	1	1	51664505	443	6.09	0.66	12	0.15	141.00	1305.00	998	20240605	-14.03	736	20241024	16.58	938	-8.53	20250110	852	0.70	20250219	998	-14.03	20240605	736	16.58	20241024	0.01	N	012280	500	275 억	175370	N	N	0	N	N
39	20250219	110302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	856	-5	5	-0.58	63929804	74683	205.83	861	861	852	1119	603	861	856.02	0.34	-2574	871	866	859	854	847	868	856	276	258	500	630	1	1	51664505	442	6.07	0.66	12	0.14	141.00	1305.00	998	20240605	-14.23	736	20241024	16.30	938	-8.74	20250110	852	0.47	20250219	998	-14.23	20240605	736	16.30	20241024	0.01	N	012280	500	275 억	175370	N	N	0	N	N
40	20250219	100301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	855	-6	5	-0.70	38137477	44548	122.78	861	861	854	1119	603	861	856.10	0.34	-1181	871	866	859	854	847	868	856	276	258	500	630	1	1	51664505	442	6.06	0.66	12	0.09	141.00	1305.00	998	20240605	-14.33	736	20241024	16.17	938	-8.85	20250110	852	0.35	20250213	998	-14.33	20240605	736	16.17	20241024	0.01	N	012280	500	275 억	175370	N	N	0	N	N
41	20250219	090302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	861	0	3	0.00	17220	20	0.06	861	861	861	1119	603	861	861.00	0.34	-3	871	866	859	854	847	868	856	276	258	500	630	1	1	51664505	445	6.11	0.66	12	0.00	141.00	1305.00	998	20240605	-13.73	736	20241024	16.98	938	-8.21	20250110	852	1.06	20250213	998	-13.73	20240605	736	16.98	20241024	0.01	N	012280	500	275 억	175370	N	N	0	N	N
42	20250218	160300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	861	-3	5	-0.35	31178751	36284	46.54	852	864	852	1123	605	864	859.30	0.34	-1302	875	869	864	858	853	869	858	276	259	500	630	1	1	51664505	445	6.11	0.66	12	0.07	141.00	1305.00	998	20240605	-13.73	736	20241024	16.98	938	-8.21	20250110	852	1.06	20250218	998	-13.73	20240605	736	16.98	20241024	0.01	N	012280	500	275 억	176742	N	N	20	N	N
43	20250218	150301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	860	-4	5	-0.46	22712076	26411	33.88	852	864	852	1123	605	864	859.95	0.34	-1146	875	869	864	858	853	869	858	276	259	500	630	1	1	51664505	444	6.10	0.66	12	0.05	141.00	1305.00	998	20240605	-13.83	736	20241024	16.85	938	-8.32	20250110	852	0.94	20250218	998	-13.83	20240605	736	16.85	20241024	0.01	N	012280	500	275 억	176742	N	N	20	N	N
44	20250218	140302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	859	-5	5	-0.58	21300149	24768	31.77	852	864	852	1123	605	864	859.99	0.34	-1146	875	869	864	858	853	869	858	276	259	500	630	1	1	51664505	444	6.09	0.66	12	0.05	141.00	1305.00	998	20240605	-13.93	736	20241024	16.71	938	-8.42	20250110	852	0.82	20250218	998	-13.93	20240605	736	16.71	20241024	0.01	N	012280	500	275 억	176742	N	N	20	N	N
45	20250218	130301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	860	-4	5	-0.46	15700911	18256	23.42	852	864	852	1123	605	864	860.04	0.34	-876	875	869	864	858	853	869	858	276	259	500	630	1	1	51664505	444	6.10	0.66	12	0.04	141.00	1305.00	998	20240605	-13.83	736	20241024	16.85	938	-8.32	20250110	852	0.94	20250218	998	-13.83	20240605	736	16.85	20241024	0.01	N	012280	500	275 억	176742	N	N	20	N	N
46	20250218	120301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	861	-3	5	-0.35	13684746	15911	20.41	852	864	852	1123	605	864	860.08	0.34	-876	875	869	864	858	853	869	858	276	259	500	630	1	1	51664505	445	6.11	0.66	12	0.03	141.00	1305.00	998	20240605	-13.73	736	20241024	16.98	938	-8.21	20250110	852	1.06	20250218	998	-13.73	20240605	736	16.98	20241024	0.01	N	012280	500	275 억	176742	N	N	20	N	N
47	20250218	110301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	859	-5	5	-0.58	9347719	10872	13.95	852	864	852	1123	605	864	859.80	0.34	-806	875	869	864	858	853	869	858	276	259	500	630	1	1	51664505	444	6.09	0.66	12	0.02	141.00	1305.00	998	20240605	-13.93	736	20241024	16.71	938	-8.42	20250110	852	0.82	20250218	998	-13.93	20240605	736	16.71	20241024	0.01	N	012280	500	275 억	176742	N	N	20	N	N
48	20250218	100301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	864	0	3	0.00	4933825	5750	7.38	852	864	852	1123	605	864	858.06	0.34	-386	875	869	864	858	853	869	858	276	259	500	630	1	1	51664505	446	6.13	0.66	12	0.01	141.00	1305.00	998	20240605	-13.43	736	20241024	17.39	938	-7.89	20250110	852	1.41	20250218	998	-13.43	20240605	736	17.39	20241024	0.01	N	012280	500	275 억	176742	N	N	20	N	N
49	20250218	090301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	856	-8	5	-0.93	2078439	2439	3.13	852	859	852	1123	605	864	852.17	0.34	-333	875	869	864	858	853	869	858	276	259	500	630	1	1	51664505	442	6.07	0.66	12	0.00	141.00	1305.00	998	20240605	-14.23	736	20241024	16.30	938	-8.74	20250110	852	0.47	20250218	998	-14.23	20240605	736	16.30	20241024	0.01	N	012280	500	275 억	176742	N	N	20	N	N
50	20250217	160301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	864	0	3	0.00	67174408	77957	139.30	864	870	859	1123	605	864	861.69	0.34	1407	876	870	863	857	850	873	860	276	259	500	630	1	1	51664505	446	6.13	0.66	12	0.15	141.00	1305.00	998	20240605	-13.43	736	20241024	17.39	938	-7.89	20250110	852	1.41	20250213	998	-13.43	20240605	736	17.39	20241024	0.01	N	012280	500	275 억	175335	N	N	20	N	N
51	20250217	150300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	860	-4	5	-0.46	58659912	68079	121.65	864	870	859	1123	605	864	861.64	0.34	795	876	870	863	857	850	873	860	276	259	500	630	1	1	51664505	444	6.10	0.66	12	0.13	141.00	1305.00	998	20240605	-13.83	736	20241024	16.85	938	-8.32	20250110	852	0.94	20250213	998	-13.83	20240605	736	16.85	20241024	0.01	N	012280	500	275 억	175335	N	N	38	N	N
52	20250217	140300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	862	-2	5	-0.23	57337490	66543	118.90	864	870	859	1123	605	864	861.66	0.34	579	876	870	863	857	850	873	860	276	259	500	630	1	1	51664505	445	6.11	0.66	12	0.13	141.00	1305.00	998	20240605	-13.63	736	20241024	17.12	938	-8.10	20250110	852	1.17	20250213	998	-13.63	20240605	736	17.12	20241024	0.01	N	012280	500	275 억	175335	N	N	38	N	N
53	20250217	130302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	863	-1	5	-0.12	38972263	45178	80.73	864	870	861	1123	605	864	862.64	0.34	489	876	870	863	857	850	873	860	276	259	500	630	1	1	51664505	446	6.12	0.66	12	0.09	141.00	1305.00	998	20240605	-13.53	736	20241024	17.26	938	-8.00	20250110	852	1.29	20250213	998	-13.53	20240605	736	17.26	20241024	0.01	N	012280	500	275 억	175335	N	N	38	N	N
54	20250217	120302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	862	-2	5	-0.23	35335537	40955	73.18	864	870	861	1123	605	864	862.79	0.34	235	876	870	863	857	850	873	860	276	259	500	630	1	1	51664505	445	6.11	0.66	12	0.08	141.00	1305.00	998	20240605	-13.63	736	20241024	17.12	938	-8.10	20250110	852	1.17	20250213	998	-13.63	20240605	736	17.12	20241024	0.01	N	012280	500	275 억	175335	N	N	38	N	N
55	20250217	110301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	863	-1	5	-0.12	34084226	39506	70.59	864	870	861	1123	605	864	862.76	0.34	109	876	870	863	857	850	873	860	276	259	500	630	1	1	51664505	446	6.12	0.66	12	0.08	141.00	1305.00	998	20240605	-13.53	736	20241024	17.26	938	-8.00	20250110	852	1.29	20250213	998	-13.53	20240605	736	17.26	20241024	0.01	N	012280	500	275 억	175335	N	N	38	N	N
56	20250217	100300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	865	1	2	0.12	7881918	9119	16.29	864	870	863	1123	605	864	864.34	0.34	-168	876	870	863	857	850	873	860	276	259	500	630	1	1	51664505	447	6.13	0.66	12	0.02	141.00	1305.00	998	20240605	-13.33	736	20241024	17.53	938	-7.78	20250110	852	1.53	20250213	998	-13.33	20240605	736	17.53	20241024	0.01	N	012280	500	275 억	175335	N	N	38	N	N
57	20250217	090300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	863	-1	5	-0.12	1046891	1210	2.16	864	867	863	1123	605	864	865.20	0.34	0	876	870	863	857	850	873	860	276	259	500	630	1	1	51664505	446	6.12	0.66	12	0.00	141.00	1305.00	998	20240605	-13.53	736	20241024	17.26	938	-8.00	20250110	852	1.29	20250213	998	-13.53	20240605	736	17.26	20241024	0.01	N	012280	500	275 억	175335	N	N	38	N	N
58	20250214	160259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	864	2	2	0.23	48242817	55964	68.74	861	869	856	1120	604	862	862.03	0.35	-2932	879	870	861	852	843	866	848	276	258	500	630	1	1	51664505	446	6.13	0.66	12	0.11	141.00	1305.00	1000	20240201	-13.60	736	20241024	17.39	938	-7.89	20250110	852	1.41	20250213	998	-13.43	20240605	736	17.39	20241024	0.01	N	012280	500	275 억	178267	N	N	38	N	N
59	20250214	150258	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	868	6	2	0.70	44540851	51680	63.48	861	869	856	1120	604	862	861.86	0.35	-2909	879	870	861	852	843	866	848	276	258	500	630	1	1	51664505	448	6.16	0.67	12	0.10	141.00	1305.00	1000	20240201	-13.20	736	20241024	17.93	938	-7.46	20250110	852	1.88	20250213	998	-13.03	20240605	736	17.93	20241024	0.01	N	012280	500	275 억	178267	N	N	53	N	N
60	20250214	140259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	866	4	2	0.46	41477544	48152	59.14	861	868	856	1120	604	862	861.39	0.35	-2922	879	870	861	852	843	866	848	276	258	500	630	1	1	51664505	447	6.14	0.66	12	0.09	141.00	1305.00	1000	20240201	-13.40	736	20241024	17.66	938	-7.68	20250110	852	1.64	20250213	998	-13.23	20240605	736	17.66	20241024	0.01	N	012280	500	275 억	178267	N	N	53	N	N
61	20250214	130300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	860	-2	5	-0.23	36295440	42145	51.76	861	868	856	1120	604	862	861.20	0.35	-2800	879	870	861	852	843	866	848	276	258	500	630	1	1	51664505	444	6.10	0.66	12	0.08	141.00	1305.00	1000	20240201	-14.00	736	20241024	16.85	938	-8.32	20250110	852	0.94	20250213	998	-13.83	20240605	736	16.85	20241024	0.01	N	012280	500	275 억	178267	N	N	53	N	N
62	20250214	120259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	863	1	2	0.12	29966559	34781	42.72	861	868	859	1120	604	862	861.58	0.35	-2566	879	870	861	852	843	866	848	276	258	500	630	1	1	51664505	446	6.12	0.66	12	0.07	141.00	1305.00	1000	20240201	-13.70	736	20241024	17.26	938	-8.00	20250110	852	1.29	20250213	998	-13.53	20240605	736	17.26	20241024	0.01	N	012280	500	275 억	178267	N	N	53	N	N
63	20250214	110258	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	863	1	2	0.12	29922552	34730	42.66	861	868	859	1120	604	862	861.58	0.35	-2543	879	870	861	852	843	866	848	276	258	500	630	1	1	51664505	446	6.12	0.66	12	0.07	141.00	1305.00	1000	20240201	-13.70	736	20241024	17.26	938	-8.00	20250110	852	1.29	20250213	998	-13.53	20240605	736	17.26	20241024	0.01	N	012280	500	275 억	178267	N	N	53	N	N
64	20250214	100259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	863	1	2	0.12	26275265	30496	37.46	861	868	859	1120	604	862	861.60	0.35	-2448	879	870	861	852	843	866	848	276	258	500	630	1	1	51664505	446	6.12	0.66	12	0.06	141.00	1305.00	1000	20240201	-13.70	736	20241024	17.26	938	-8.00	20250110	852	1.29	20250213	998	-13.53	20240605	736	17.26	20241024	0.01	N	012280	500	275 억	178267	N	N	53	N	N
65	20250214	090259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	865	3	2	0.35	2769198	3201	3.93	861	868	859	1120	604	862	865.10	0.35	-2248	879	870	861	852	843	866	848	276	258	500	630	1	1	51664505	447	6.13	0.66	12	0.01	141.00	1305.00	1000	20240201	-13.50	736	20241024	17.53	938	-7.78	20250110	852	1.53	20250213	998	-13.33	20240605	736	17.53	20241024	0.01	N	012280	500	275 억	178267	N	N	53	N	N
66	20250213	160257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	862	-8	5	-0.92	69996918	81414	154.11	870	870	852	1131	609	870	859.77	0.35	-487	888	879	869	860	850	874	855	276	261	500	640	1	1	51664505	445	6.11	0.66	12	0.16	141.00	1305.00	1000	20240201	-13.80	736	20241024	17.12	938	-8.10	20250110	852	1.17	20250213	998	-13.63	20240605	736	17.12	20241024	0.01	N	012280	500	275 억	178543	N	N	53	N	N
67	20250213	150257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	853	-17	5	-1.95	68924659	80166	151.75	870	870	852	1131	609	870	859.77	0.35	-209	888	879	869	860	850	874	855	276	261	500	640	1	1	51664505	441	6.05	0.65	12	0.16	141.00	1305.00	1000	20240201	-14.70	736	20241024	15.90	938	-9.06	20250110	852	0.12	20250213	998	-14.53	20240605	736	15.90	20241024	0.01	N	012280	500	275 억	178543	N	N	213	N	N
68	20250213	140257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	857	-13	5	-1.49	64414365	74885	141.76	870	870	853	1131	609	870	860.18	0.35	-557	888	879	869	860	850	874	855	276	261	500	640	1	1	51664505	443	6.08	0.66	12	0.14	141.00	1305.00	1000	20240201	-14.30	736	20241024	16.44	938	-8.64	20250110	853	0.47	20250213	998	-14.13	20240605	736	16.44	20241024	0.01	N	012280	500	275 억	178543	N	N	213	N	N
69	20250213	130257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	859	-11	5	-1.26	41443465	48060	90.98	870	870	857	1131	609	870	862.33	0.35	-794	888	879	869	860	850	874	855	276	261	500	640	1	1	51664505	444	6.09	0.66	12	0.09	141.00	1305.00	1000	20240201	-14.10	736	20241024	16.71	938	-8.42	20250110	857	0.23	20250213	998	-13.93	20240605	736	16.71	20241024	0.01	N	012280	500	275 억	178543	N	N	213	N	N
70	20250213	120257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	860	-10	5	-1.15	35088976	40664	76.98	870	870	857	1131	609	870	862.90	0.35	-700	888	879	869	860	850	874	855	276	261	500	640	1	1	51664505	444	6.10	0.66	12	0.08	141.00	1305.00	1000	20240201	-14.00	736	20241024	16.85	938	-8.32	20250110	857	0.35	20250213	998	-13.83	20240605	736	16.85	20241024	0.01	N	012280	500	275 억	178543	N	N	213	N	N
71	20250213	110256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	859	-11	5	-1.26	28757692	33302	63.04	870	870	857	1131	609	870	863.54	0.35	-741	888	879	869	860	850	874	855	276	261	500	640	1	1	51664505	444	6.09	0.66	12	0.06	141.00	1305.00	1000	20240201	-14.10	736	20241024	16.71	938	-8.42	20250110	857	0.23	20250213	998	-13.93	20240605	736	16.71	20241024	0.01	N	012280	500	275 억	178543	N	N	213	N	N
72	20250213	100257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	859	-11	5	-1.26	27938125	32349	61.24	870	870	857	1131	609	870	863.65	0.35	-753	888	879	869	860	850	874	855	276	261	500	640	1	1	51664505	444	6.09	0.66	12	0.06	141.00	1305.00	1000	20240201	-14.10	736	20241024	16.71	938	-8.42	20250110	857	0.23	20250213	998	-13.93	20240605	736	16.71	20241024	0.01	N	012280	500	275 억	178543	N	N	213	N	N
73	20250213	090256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	862	-8	5	-0.92	133102	153	0.29	870	870	862	1131	609	870	869.95	0.35	-22	888	879	869	860	850	874	855	276	261	500	640	1	1	51664505	445	6.11	0.66	12	0.00	141.00	1305.00	1000	20240201	-13.80	736	20241024	17.12	938	-8.10	20250110	859	0.35	20250203	998	-13.63	20240605	736	17.12	20241024	0.01	N	012280	500	275 억	178543	N	N	213	N	N
74	20250212	160256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	870	-5	5	-0.57	45585632	52816	75.39	878	878	859	1137	613	875	862.94	0.35	-15771	887	881	872	866	857	884	869	276	262	500	640	1	1	51664505	449	6.17	0.67	12	0.10	141.00	1305.00	1000	20240201	-13.00	736	20241024	18.21	938	-7.25	20250110	859	1.28	20250212	998	-12.83	20240605	736	18.21	20241024	0.01	N	012280	500	275 억	181002	N	N	213	N	N
75	20250212	150256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	861	-14	5	-1.60	42887171	49698	70.94	878	878	859	1137	613	875	862.78	0.35	-14991	887	881	872	866	857	884	869	276	262	500	640	1	1	51664505	445	6.11	0.66	12	0.10	141.00	1305.00	1000	20240201	-13.90	736	20241024	16.98	938	-8.21	20250110	859	0.23	20250212	998	-13.73	20240605	736	16.98	20241024	0.01	N	012280	500	275 억	181002	N	N	0	N	N
76	20250212	140256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	860	-15	5	-1.71	35082903	40629	58.00	878	878	860	1137	613	875	863.29	0.35	-12338	887	881	872	866	857	884	869	276	262	500	640	1	1	51664505	444	6.10	0.66	12	0.08	141.00	1305.00	1000	20240201	-14.00	736	20241024	16.85	938	-8.32	20250110	859	0.12	20250203	998	-13.83	20240605	736	16.85	20241024	0.01	N	012280	500	275 억	181002	N	N	0	N	N
77	20250212	130256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	860	-15	5	-1.71	30831917	35689	50.94	878	878	860	1137	613	875	863.68	0.35	-9739	887	881	872	866	857	884	869	276	262	500	640	1	1	51664505	444	6.10	0.66	12	0.07	141.00	1305.00	1000	20240201	-14.00	736	20241024	16.85	938	-8.32	20250110	859	0.12	20250203	998	-13.83	20240605	736	16.85	20241024	0.01	N	012280	500	275 억	181002	N	N	0	N	N
78	20250212	120255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	860	-15	5	-1.71	21907347	25334	36.16	878	878	860	1137	613	875	864.45	0.35	-7716	887	881	872	866	857	884	869	276	262	500	640	1	1	51664505	444	6.10	0.66	12	0.05	141.00	1305.00	1000	20240201	-14.00	736	20241024	16.85	938	-8.32	20250110	859	0.12	20250203	998	-13.83	20240605	736	16.85	20241024	0.01	N	012280	500	275 억	181002	N	N	0	N	N
79	20250212	110256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	864	-11	5	-1.26	18144498	20967	29.93	878	878	860	1137	613	875	865.05	0.35	-5106	887	881	872	866	857	884	869	276	262	500	640	1	1	51664505	446	6.13	0.66	12	0.04	141.00	1305.00	1000	20240201	-13.60	736	20241024	17.39	938	-7.89	20250110	859	0.58	20250203	998	-13.43	20240605	736	17.39	20241024	0.01	N	012280	500	275 억	181002	N	N	0	N	N
80	20250212	100256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	869	-6	5	-0.69	7848465	9020	12.88	878	878	866	1137	613	875	869.71	0.35	-2748	887	881	872	866	857	884	869	276	262	500	640	1	1	51664505	449	6.16	0.67	12	0.02	141.00	1305.00	1000	20240201	-13.10	736	20241024	18.07	938	-7.36	20250110	859	1.16	20250203	998	-12.93	20240605	736	18.07	20241024	0.01	N	012280	500	275 억	181002	N	N	0	N	N
81	20250212	090257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	869	-6	5	-0.69	1296602	1480	2.11	878	878	869	1137	613	875	877.05	0.35	-277	887	881	872	866	857	884	869	276	262	500	640	1	1	51664505	449	6.16	0.67	12	0.00	141.00	1305.00	1000	20240201	-13.10	736	20241024	18.07	938	-7.36	20250110	859	1.16	20250203	998	-12.93	20240605	736	18.07	20241024	0.01	N	012280	500	275 억	181002	N	N	0	N	N
82	20250211	160255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	875	10	2	1.16	60904944	70054	169.86	866	878	863	1124	606	865	869.40	0.36	-18006	885	875	867	857	849	871	853	276	259	500	640	1	1	51664505	452	6.21	0.67	12	0.14	141.00	1305.00	1000	20240201	-12.50	736	20241024	18.89	938	-6.72	20250110	859	1.86	20250203	998	-12.32	20240605	736	18.89	20241024	0.01	N	012280	500	275 억	184035	N	N	0	N	N
83	20250211	150255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	872	7	2	0.81	54459971	62644	151.89	866	878	863	1124	606	865	869.36	0.36	-17999	885	875	867	857	849	871	853	276	259	500	640	1	1	51664505	451	6.18	0.67	12	0.12	141.00	1305.00	1000	20240201	-12.80	736	20241024	18.48	938	-7.04	20250110	859	1.51	20250203	998	-12.63	20240605	736	18.48	20241024	0.01	N	012280	500	275 억	184035	N	N	0	N	N
84	20250211	140256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	875	10	2	1.16	46423347	53457	129.61	866	878	863	1124	606	865	868.42	0.36	-17991	885	875	867	857	849	871	853	276	259	500	640	1	1	51664505	452	6.21	0.67	12	0.10	141.00	1305.00	1000	20240201	-12.50	736	20241024	18.89	938	-6.72	20250110	859	1.86	20250203	998	-12.32	20240605	736	18.89	20241024	0.01	N	012280	500	275 억	184035	N	N	0	N	N
85	20250211	130253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	867	2	2	0.23	30342519	35014	84.90	866	869	863	1124	606	865	866.58	0.36	-17228	885	875	867	857	849	871	853	276	259	500	640	1	1	51664505	448	6.15	0.66	12	0.07	141.00	1305.00	1000	20240201	-13.30	736	20241024	17.80	938	-7.57	20250110	859	0.93	20250203	998	-13.13	20240605	736	17.80	20241024	0.01	N	012280	500	275 억	184035	N	N	0	N	N
86	20250211	120255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	868	3	2	0.35	22684899	26179	63.48	866	869	864	1124	606	865	866.53	0.36	-16125	885	875	867	857	849	871	853	276	259	500	640	1	1	51664505	448	6.16	0.67	12	0.05	141.00	1305.00	1000	20240201	-13.20	736	20241024	17.93	938	-7.46	20250110	859	1.05	20250203	998	-13.03	20240605	736	17.93	20241024	0.01	N	012280	500	275 억	184035	N	N	0	N	N
87	20250211	110256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	868	3	2	0.35	22677090	26170	63.45	866	869	864	1124	606	865	866.53	0.36	-16125	885	875	867	857	849	871	853	276	259	500	640	1	1	51664505	448	6.16	0.67	12	0.05	141.00	1305.00	1000	20240201	-13.20	736	20241024	17.93	938	-7.46	20250110	859	1.05	20250203	998	-13.03	20240605	736	17.93	20241024	0.01	N	012280	500	275 억	184035	N	N	0	N	N
88	20250211	100255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	868	3	2	0.35	15271245	17627	42.74	866	869	864	1124	606	865	866.36	0.36	-15380	885	875	867	857	849	871	853	276	259	500	640	1	1	51664505	448	6.16	0.67	12	0.03	141.00	1305.00	1000	20240201	-13.20	736	20241024	17.93	938	-7.46	20250110	859	1.05	20250203	998	-13.03	20240605	736	17.93	20241024	0.01	N	012280	500	275 억	184035	N	N	0	N	N
89	20250211	090256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	866	1	2	0.12	689623	797	1.93	866	866	865	1124	606	865	865.27	0.36	-593	885	875	867	857	849	871	853	276	259	500	640	1	1	51664505	447	6.14	0.66	12	0.00	141.00	1305.00	1000	20240201	-13.40	736	20241024	17.66	938	-7.68	20250110	859	0.81	20250203	998	-13.23	20240605	736	17.66	20241024	0.01	N	012280	500	275 억	184035	N	N	0	N	N
90	20250210	160254	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	865	-6	5	-0.69	35598192	41243	48.76	871	877	859	1132	610	871	863.13	0.37	-9255	912	891	880	859	848	886	854	276	261	500	640	1	1	51664505	447	6.13	0.66	12	0.08	141.00	1305.00	1000	20240201	-13.50	736	20241024	17.53	938	-7.78	20250110	859	0.70	20250210	998	-13.33	20240605	736	17.53	20241024	0.01	N	012280	500	275 억	190681	N	N	2	N	N
91	20250210	150254	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	861	-10	5	-1.15	33226538	38490	45.51	871	877	859	1132	610	871	863.25	0.37	-9183	912	891	880	859	848	886	854	276	261	500	640	1	1	51664505	445	6.11	0.66	12	0.07	141.00	1305.00	1000	20240201	-13.90	736	20241024	16.98	938	-8.21	20250110	859	0.23	20250210	998	-13.73	20240605	736	16.98	20241024	0.01	N	012280	500	275 억	190681	N	N	2	N	N
92	20250210	140255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	861	-10	5	-1.15	29143663	33744	39.90	871	877	861	1132	610	871	863.67	0.37	-8485	912	891	880	859	848	886	854	276	261	500	640	1	1	51664505	445	6.11	0.66	12	0.07	141.00	1305.00	1000	20240201	-13.90	736	20241024	16.98	938	-8.21	20250110	859	0.23	20250203	998	-13.73	20240605	736	16.98	20241024	0.01	N	012280	500	275 억	190681	N	N	2	N	N
93	20250210	130254	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	863	-8	5	-0.92	23880413	27633	32.67	871	877	862	1132	610	871	864.20	0.37	-8422	912	891	880	859	848	886	854	276	261	500	640	1	1	51664505	446	6.12	0.66	12	0.05	141.00	1305.00	1000	20240201	-13.70	736	20241024	17.26	938	-8.00	20250110	859	0.47	20250203	998	-13.53	20240605	736	17.26	20241024	0.01	N	012280	500	275 억	190681	N	N	2	N	N
94	20250210	120253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	865	-6	5	-0.69	18005749	20826	24.62	871	877	862	1132	610	871	864.58	0.37	-7770	912	891	880	859	848	886	854	276	261	500	640	1	1	51664505	447	6.13	0.66	12	0.04	141.00	1305.00	1000	20240201	-13.50	736	20241024	17.53	938	-7.78	20250110	859	0.70	20250203	998	-13.33	20240605	736	17.53	20241024	0.01	N	012280	500	275 억	190681	N	N	2	N	N
95	20250210	110253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	865	-6	5	-0.69	8955197	10341	12.23	871	877	862	1132	610	871	865.99	0.37	-7771	912	891	880	859	848	886	854	276	261	500	640	1	1	51664505	447	6.13	0.66	12	0.02	141.00	1305.00	1000	20240201	-13.50	736	20241024	17.53	938	-7.78	20250110	859	0.70	20250203	998	-13.33	20240605	736	17.53	20241024	0.01	N	012280	500	275 억	190681	N	N	2	N	N
96	20250210	100252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	865	-6	5	-0.69	7757707	8956	10.59	871	877	862	1132	610	871	866.20	0.37	-6420	912	891	880	859	848	886	854	276	261	500	640	1	1	51664505	447	6.13	0.66	12	0.02	141.00	1305.00	1000	20240201	-13.50	736	20241024	17.53	938	-7.78	20250110	859	0.70	20250203	998	-13.33	20240605	736	17.53	20241024	0.01	N	012280	500	275 억	190681	N	N	2	N	N
97	20250210	090253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	871	0	3	0.00	1990277	2285	2.70	871	877	871	1132	610	871	871.02	0.37	-1282	912	891	880	859	848	886	854	276	261	500	640	1	1	51664505	450	6.18	0.67	12	0.00	141.00	1305.00	1000	20240201	-12.90	736	20241024	18.34	938	-7.14	20250110	859	1.40	20250203	998	-12.73	20240605	736	18.34	20241024	0.01	N	012280	500	275 억	190681	N	N	2	N	N
98	20250207	160251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	871	-24	5	-2.68	74088312	84577	237.63	885	901	869	1163	627	895	875.99	0.37	-1022	933	913	900	880	867	924	891	276	268	500	660	1	1	51664505	450	6.18	0.67	12	0.16	141.00	1305.00	1000	20240201	-12.90	736	20241024	18.34	938	-7.14	20250110	859	1.40	20250203	998	-12.73	20240605	736	18.34	20241024	0.01	N	012280	500	275 억	192048	N	N	2	N	N
99	20250207	150252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	871	-24	5	-2.68	73415052	83804	235.46	885	901	869	1163	627	895	876.03	0.37	-856	933	913	900	880	867	924	891	276	268	500	660	1	1	51664505	450	6.18	0.67	12	0.16	141.00	1305.00	1000	20240201	-12.90	736	20241024	18.34	938	-7.14	20250110	859	1.40	20250203	998	-12.73	20240605	736	18.34	20241024	0.01	N	012280	500	275 억	192048	N	N	24	N	N
100	20250207	140251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	869	-26	5	-2.91	56281038	64114	180.14	885	901	869	1163	627	895	877.83	0.37	6244	933	913	900	880	867	924	891	276	268	500	660	1	1	51664505	449	6.16	0.67	12	0.12	141.00	1305.00	1000	20240201	-13.10	736	20241024	18.07	938	-7.36	20250110	859	1.16	20250203	998	-12.93	20240605	736	18.07	20241024	0.01	N	012280	500	275 억	192048	N	N	24	N	N
101	20250207	130250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	871	-24	5	-2.68	50081640	56992	160.13	885	901	869	1163	627	895	878.75	0.37	7436	933	913	900	880	867	924	891	276	268	500	660	1	1	51664505	450	6.18	0.67	12	0.11	141.00	1305.00	1000	20240201	-12.90	736	20241024	18.34	938	-7.14	20250110	859	1.40	20250203	998	-12.73	20240605	736	18.34	20241024	0.01	N	012280	500	275 억	192048	N	N	24	N	N
102	20250207	120251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	870	-25	5	-2.79	49286191	56078	157.56	885	901	869	1163	627	895	878.89	0.37	7536	933	913	900	880	867	924	891	276	268	500	660	1	1	51664505	449	6.17	0.67	12	0.11	141.00	1305.00	1000	20240201	-13.00	736	20241024	18.21	938	-7.25	20250110	859	1.28	20250203	998	-12.83	20240605	736	18.21	20241024	0.01	N	012280	500	275 억	192048	N	N	24	N	N
103	20250207	110250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	878	-17	5	-1.90	26642349	30126	84.64	885	901	877	1163	627	895	884.36	0.37	-956	933	913	900	880	867	924	891	276	268	500	660	1	1	51664505	454	6.23	0.67	12	0.06	141.00	1305.00	1000	20240201	-12.20	736	20241024	19.29	938	-6.40	20250110	859	2.21	20250203	998	-12.02	20240605	736	19.29	20241024	0.01	N	012280	500	275 억	192048	N	N	24	N	N
104	20250207	100250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	887	-8	5	-0.89	14471183	16295	45.78	885	901	881	1163	627	895	888.08	0.37	-1832	933	913	900	880	867	924	891	276	268	500	660	1	1	51664505	458	6.29	0.68	12	0.03	141.00	1305.00	1000	20240201	-11.30	736	20241024	20.52	938	-5.44	20250110	859	3.26	20250203	998	-11.12	20240605	736	20.52	20241024	0.01	N	012280	500	275 억	192048	N	N	24	N	N
105	20250207	090251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	901	6	2	0.67	415250	469	1.32	885	901	885	1163	627	895	885.39	0.37	-70	933	913	900	880	867	924	891	276	268	500	660	1	1	51664505	465	6.39	0.69	12	0.00	141.00	1305.00	1000	20240201	-9.90	736	20241024	22.42	938	-3.94	20250110	859	4.89	20250203	998	-9.72	20240605	736	22.42	20241024	0.01	N	012280	500	275 억	192048	N	N	24	N	N
106	20250206	160246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	895	12	2	1.36	31927104	35592	82.59	893	920	887	1147	619	883	897.03	0.38	-3957	892	887	881	876	870	884	873	276	264	500	650	1	1	51664505	462	6.35	0.69	12	0.07	141.00	1305.00	1000	20240201	-10.50	736	20241024	21.60	938	-4.58	20250110	859	4.19	20250203	998	-10.32	20240605	736	21.60	20241024	0.01	N	012280	500	275 억	196005	N	N	24	N	N
107	20250206	150247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	895	12	2	1.36	29883323	33304	77.28	893	920	887	1147	619	883	897.29	0.38	-3989	892	887	881	876	870	884	873	276	264	500	650	1	1	51664505	462	6.35	0.69	12	0.06	141.00	1305.00	1000	20240201	-10.50	736	20241024	21.60	938	-4.58	20250110	859	4.19	20250203	998	-10.32	20240605	736	21.60	20241024	0.01	N	012280	500	275 억	196005	N	N	17	N	N
108	20250206	140248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	894	11	2	1.25	26653290	29691	68.90	893	920	887	1147	619	883	897.69	0.38	-3193	892	887	881	876	870	884	873	276	264	500	650	1	1	51664505	462	6.34	0.69	12	0.06	141.00	1305.00	1000	20240201	-10.60	736	20241024	21.47	938	-4.69	20250110	859	4.07	20250203	998	-10.42	20240605	736	21.47	20241024	0.01	N	012280	500	275 억	196005	N	N	17	N	N
109	20250206	130246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	896	13	2	1.47	19809541	22028	51.12	893	920	887	1147	619	883	899.29	0.38	-2606	892	887	881	876	870	884	873	276	264	500	650	1	1	51664505	463	6.35	0.69	12	0.04	141.00	1305.00	1000	20240201	-10.40	736	20241024	21.74	938	-4.48	20250110	859	4.31	20250203	998	-10.22	20240605	736	21.74	20241024	0.01	N	012280	500	275 억	196005	N	N	17	N	N
110	20250206	120245	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	894	11	2	1.25	18978019	21098	48.96	893	920	887	1147	619	883	899.52	0.38	-2606	892	887	881	876	870	884	873	276	264	500	650	1	1	51664505	462	6.34	0.69	12	0.04	141.00	1305.00	1000	20240201	-10.60	736	20241024	21.47	938	-4.69	20250110	859	4.07	20250203	998	-10.42	20240605	736	21.47	20241024	0.01	N	012280	500	275 억	196005	N	N	17	N	N
111	20250206	110240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	895	12	2	1.36	14694277	16306	37.84	893	920	887	1147	619	883	901.16	0.38	-2501	892	887	881	876	870	884	873	276	264	500	650	1	1	51664505	462	6.35	0.69	12	0.03	141.00	1305.00	1000	20240201	-10.50	736	20241024	21.60	938	-4.58	20250110	859	4.19	20250203	998	-10.32	20240605	736	21.60	20241024	0.01	N	012280	500	275 억	196005	N	N	17	N	N
112	20250206	100246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	894	11	2	1.25	13135855	14559	33.78	893	920	887	1147	619	883	902.25	0.38	-2472	892	887	881	876	870	884	873	276	264	500	650	1	1	51664505	462	6.34	0.69	12	0.03	141.00	1305.00	1000	20240201	-10.60	736	20241024	21.47	938	-4.69	20250110	859	4.07	20250203	998	-10.42	20240605	736	21.47	20241024	0.01	N	012280	500	275 억	196005	N	N	17	N	N
113	20250206	090247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	908	25	2	2.83	8540922	9435	21.89	893	920	893	1147	619	883	905.24	0.38	-3731	892	887	881	876	870	884	873	276	264	500	650	1	1	51664505	469	6.44	0.70	12	0.02	141.00	1305.00	1000	20240201	-9.20	736	20241024	23.37	938	-3.20	20250110	859	5.70	20250203	998	-9.02	20240605	736	23.37	20241024	0.01	N	012280	500	275 억	196005	N	N	17	N	N
114	20250205	160243	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	883	6	2	0.68	37940932	43094	80.01	886	886	875	1140	614	877	880.42	0.38	-132	914	895	877	858	840	905	868	276	263	500	640	1	1	51664505	456	6.26	0.68	12	0.08	141.00	1305.00	1000	20240201	-11.70	736	20241024	19.97	938	-5.86	20250110	859	2.79	20250203	998	-11.52	20240605	736	19.97	20241024	0.01	N	012280	500	275 억	196088	N	N	17	N	N
115	20250205	150244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	880	3	2	0.34	30037348	34100	63.31	886	886	877	1140	614	877	880.86	0.38	-927	914	895	877	858	840	905	868	276	263	500	640	1	1	51664505	455	6.24	0.67	12	0.07	141.00	1305.00	1000	20240201	-12.00	736	20241024	19.57	938	-6.18	20250110	859	2.44	20250203	998	-11.82	20240605	736	19.57	20241024	0.01	N	012280	500	275 억	196088	N	N	27	N	N
116	20250205	140245	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	877	0	3	0.00	22040172	24999	46.41	886	886	877	1140	614	877	881.64	0.38	-1355	914	895	877	858	840	905	868	276	263	500	640	1	1	51664505	453	6.22	0.67	12	0.05	141.00	1305.00	1000	20240201	-12.30	736	20241024	19.16	938	-6.50	20250110	859	2.10	20250203	998	-12.12	20240605	736	19.16	20241024	0.01	N	012280	500	275 억	196088	N	N	27	N	N
117	20250205	130244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	882	5	2	0.57	15485629	17545	32.57	886	886	880	1140	614	877	882.62	0.38	-2331	914	895	877	858	840	905	868	276	263	500	640	1	1	51664505	456	6.26	0.68	12	0.03	141.00	1305.00	1000	20240201	-11.80	736	20241024	19.84	938	-5.97	20250110	859	2.68	20250203	998	-11.62	20240605	736	19.84	20241024	0.01	N	012280	500	275 억	196088	N	N	27	N	N
118	20250205	120245	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	880	3	2	0.34	14837379	16810	31.21	886	886	880	1140	614	877	882.65	0.38	-2331	914	895	877	858	840	905	868	276	263	500	640	1	1	51664505	455	6.24	0.67	12	0.03	141.00	1305.00	1000	20240201	-12.00	736	20241024	19.57	938	-6.18	20250110	859	2.44	20250203	998	-11.82	20240605	736	19.57	20241024	0.01	N	012280	500	275 억	196088	N	N	27	N	N
119	20250205	110244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	884	7	2	0.80	9483683	10747	19.95	886	886	880	1140	614	877	882.45	0.38	-1920	914	895	877	858	840	905	868	276	263	500	640	1	1	51664505	457	6.27	0.68	12	0.02	141.00	1305.00	1000	20240201	-11.60	736	20241024	20.11	938	-5.76	20250110	859	2.91	20250203	998	-11.42	20240605	736	20.11	20241024	0.01	N	012280	500	275 억	196088	N	N	27	N	N
120	20250205	100245	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	880	3	2	0.34	8086682	9163	17.01	886	886	880	1140	614	877	882.54	0.38	-1736	914	895	877	858	840	905	868	276	263	500	640	1	1	51664505	455	6.24	0.67	12	0.02	141.00	1305.00	1000	20240201	-12.00	736	20241024	19.57	938	-6.18	20250110	859	2.44	20250203	998	-11.82	20240605	736	19.57	20241024	0.01	N	012280	500	275 억	196088	N	N	27	N	N
121	20250205	090248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	885	8	2	0.91	381849	431	0.80	886	886	880	1140	614	877	885.96	0.38	-68	914	895	877	858	840	905	868	276	263	500	640	1	1	51664505	457	6.28	0.68	12	0.00	141.00	1305.00	1000	20240201	-11.50	736	20241024	20.24	938	-5.65	20250110	859	3.03	20250203	998	-11.32	20240605	736	20.24	20241024	0.01	N	012280	500	275 억	196088	N	N	27	N	N
122	20250204	160242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	877	10	2	1.15	47154448	53863	106.63	859	896	859	1127	607	867	875.45	0.36	11621	887	877	868	858	849	872	853	276	260	500	640	1	1	51664505	453	6.22	0.67	12	0.10	141.00	1305.00	1000	20240201	-12.30	736	20241024	19.16	938	-6.50	20250110	859	2.10	20250204	998	-12.12	20240605	736	19.16	20241024	0.01	N	012280	500	275 억	183936	N	N	27	N	N
123	20250204	150242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	880	13	2	1.50	45909302	52449	103.83	859	896	859	1127	607	867	875.31	0.36	11460	887	877	868	858	849	872	853	276	260	500	640	1	1	51664505	455	6.24	0.67	12	0.10	141.00	1305.00	1000	20240201	-12.00	736	20241024	19.57	938	-6.18	20250110	859	2.44	20250204	998	-11.82	20240605	736	19.57	20241024	0.01	N	012280	500	275 억	183936	N	N	3	N	N
124	20250204	140242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	876	9	2	1.04	43866679	50127	99.24	859	896	859	1127	607	867	875.11	0.36	11706	887	877	868	858	849	872	853	276	260	500	640	1	1	51664505	453	6.21	0.67	12	0.10	141.00	1305.00	1000	20240201	-12.40	736	20241024	19.02	938	-6.61	20250110	859	1.98	20250204	998	-12.22	20240605	736	19.02	20241024	0.01	N	012280	500	275 억	183936	N	N	3	N	N
125	20250204	130242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	881	14	2	1.61	41171971	47061	93.17	859	896	859	1127	607	867	874.86	0.36	11674	887	877	868	858	849	872	853	276	260	500	640	1	1	51664505	455	6.25	0.68	12	0.09	141.00	1305.00	1000	20240201	-11.90	736	20241024	19.70	938	-6.08	20250110	859	2.56	20250204	998	-11.72	20240605	736	19.70	20241024	0.01	N	012280	500	275 억	183936	N	N	3	N	N
126	20250204	120244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	880	13	2	1.50	31607740	36204	71.67	859	896	859	1127	607	867	873.05	0.36	12020	887	877	868	858	849	872	853	276	260	500	640	1	1	51664505	455	6.24	0.67	12	0.07	141.00	1305.00	1000	20240201	-12.00	736	20241024	19.57	938	-6.18	20250110	859	2.44	20250204	998	-11.82	20240605	736	19.57	20241024	0.01	N	012280	500	275 억	183936	N	N	3	N	N
127	20250204	110239	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	878	11	2	1.27	30295030	34711	68.72	859	896	859	1127	607	867	872.78	0.36	12052	887	877	868	858	849	872	853	276	260	500	640	1	1	51664505	454	6.23	0.67	12	0.07	141.00	1305.00	1000	20240201	-12.20	736	20241024	19.29	938	-6.40	20250110	859	2.21	20250204	998	-12.02	20240605	736	19.29	20241024	0.01	N	012280	500	275 억	183936	N	N	3	N	N
128	20250204	100242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	881	14	2	1.61	28418705	32570	64.48	859	896	859	1127	607	867	872.54	0.36	11929	887	877	868	858	849	872	853	276	260	500	640	1	1	51664505	455	6.25	0.68	12	0.06	141.00	1305.00	1000	20240201	-11.90	736	20241024	19.70	938	-6.08	20250110	859	2.56	20250204	998	-11.72	20240605	736	19.70	20241024	0.01	N	012280	500	275 억	183936	N	N	3	N	N
129	20250204	090241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	867	0	3	0.00	2658306	3094	6.13	859	867	859	1127	607	867	859.18	0.36	2909	887	877	868	858	849	872	853	276	260	500	640	1	1	51664505	448	6.15	0.66	12	0.01	141.00	1305.00	1000	20240201	-13.30	736	20241024	17.80	938	-7.57	20250110	859	0.93	20250204	998	-13.13	20240605	736	17.80	20241024	0.01	N	012280	500	275 억	183936	N	N	3	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History