KissMeData/006660/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250227	160225	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	18510	230	2	1.26	94034434390	4824869	106.01	18590	20850	18340	23750	12800	18280	19491.98	0.94	-38382	21293	19786	18943	17436	16593	19365	17015	41	5470	500	12060	10	1	8126314	1504	10.89	0.55	12	59.37	1699.00	33381.00	21350	20250225	-13.30	8110	20241209	128.24	21350	-13.30	20250225	8750	111.54	20250102	21350	-13.30	20250225	8110	128.24	20241209	5.94	N	006660	500	40 억	76777	N	N	5	N	N
3	20250227	150226	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	18480	200	2	1.09	92109904120	4720708	103.72	18590	20850	18340	23750	12800	18280	19513.81	0.94	-40808	21293	19786	18943	17436	16593	19365	17015	41	5470	500	12060	10	1	8126314	1502	10.88	0.55	12	58.09	1699.00	33381.00	21350	20250225	-13.44	8110	20241209	127.87	21350	-13.44	20250225	8750	111.20	20250102	21350	-13.44	20250225	8110	127.87	20241209	5.94	N	006660	500	40 억	76777	N	N	5	N	N
4	20250227	140227	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	18450	170	2	0.93	90071356540	4610233	101.29	18590	20850	18340	23750	12800	18280	19539.28	0.94	-36726	21293	19786	18943	17436	16593	19365	17015	41	5470	500	12060	10	1	8126314	1499	10.86	0.55	12	56.73	1699.00	33381.00	21350	20250225	-13.58	8110	20241209	127.50	21350	-13.58	20250225	8750	110.86	20250102	21350	-13.58	20250225	8110	127.50	20241209	5.94	N	006660	500	40 억	76777	N	N	5	N	N
5	20250227	130226	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	18570	290	2	1.59	87729428000	4483201	98.50	18590	20850	18480	23750	12800	18280	19570.60	0.94	-42825	21293	19786	18943	17436	16593	19365	17015	41	5470	500	12060	10	1	8126314	1509	10.93	0.56	12	55.17	1699.00	33381.00	21350	20250225	-13.02	8110	20241209	128.98	21350	-13.02	20250225	8750	112.23	20250102	21350	-13.02	20250225	8110	128.98	20241209	5.94	N	006660	500	40 억	76777	N	N	5	N	N
6	20250227	120225	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	18690	410	2	2.24	85843939100	4381851	96.27	18590	20850	18480	23750	12800	18280	19593.00	0.94	-44078	21293	19786	18943	17436	16593	19365	17015	41	5470	500	12060	10	1	8126314	1519	11.00	0.56	12	53.92	1699.00	33381.00	21350	20250225	-12.46	8110	20241209	130.46	21350	-12.46	20250225	8750	113.60	20250102	21350	-12.46	20250225	8110	130.46	20241209	5.94	N	006660	500	40 억	76777	N	N	5	N	N
7	20250227	110227	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	18510	230	2	1.26	79771166710	4057981	89.16	18590	20850	18500	23750	12800	18280	19660.35	0.94	-27743	21293	19786	18943	17436	16593	19365	17015	41	5470	500	12060	10	1	8126314	1504	10.89	0.55	12	49.94	1699.00	33381.00	21350	20250225	-13.30	8110	20241209	128.24	21350	-13.30	20250225	8750	111.54	20250102	21350	-13.30	20250225	8110	128.24	20241209	5.94	N	006660	500	40 억	76777	N	N	5	N	N
8	20250227	100234	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	18940	660	2	3.61	72475948000	3668610	80.60	18590	20850	18580	23750	12800	18280	19758.66	0.94	-42139	21293	19786	18943	17436	16593	19365	17015	41	5470	500	12060	10	1	8126314	1539	11.15	0.57	12	45.14	1699.00	33381.00	21350	20250225	-11.29	8110	20241209	133.54	21350	-11.29	20250225	8750	116.46	20250102	21350	-11.29	20250225	8110	133.54	20241209	5.94	N	006660	500	40 억	76777	N	N	5	N	N
9	20250227	090233	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	20400	2120	2	11.60	20556817020	1045947	22.98	18590	20400	18580	23750	12800	18280	19663.51	0.94	97754	21293	19786	18943	17436	16593	19365	17015	41	5470	500	12060	50	1	8126314	1658	12.01	0.61	12	12.87	1699.00	33381.00	21350	20250225	-4.45	8110	20241209	151.54	21350	-4.45	20250225	8750	133.14	20250102	21350	-4.45	20250225	8110	151.54	20241209	5.94	N	006660	500	40 억	76777	N	N	5	N	N
10	20250226	160226	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	18280	80	2	0.44	87066587970	4499635	38.37	19440	20450	18100	23650	12740	18200	19350.53	1.21	-16740	23033	20616	18933	16516	14833	21825	17725	41	5450	500	12010	10	1	8126314	1485	10.76	0.55	12	55.37	1699.00	33381.00	21350	20250225	-14.38	8110	20241209	125.40	21350	-14.38	20250225	8750	108.91	20250102	21350	-14.38	20250225	8110	125.40	20241209	6.06	N	006660	500	40 억	98175	N	N	5	N	N
11	20250226	150227	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	18330	130	2	0.71	84727619250	4372142	37.29	19440	20450	18100	23650	12740	18200	19379.19	1.21	-14160	23033	20616	18933	16516	14833	21825	17725	41	5450	500	12010	10	1	8126314	1490	10.79	0.55	12	53.80	1699.00	33381.00	21350	20250225	-14.15	8110	20241209	126.02	21350	-14.15	20250225	8750	109.49	20250102	21350	-14.15	20250225	8110	126.02	20241209	6.06	N	006660	500	40 억	98175	N	N	2	N	N
12	20250226	140226	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	18230	30	2	0.16	81344654930	4186683	35.70	19440	20450	18210	23650	12740	18200	19429.62	1.21	-11551	23033	20616	18933	16516	14833	21825	17725	41	5450	500	12010	10	1	8126314	1481	10.73	0.55	12	51.52	1699.00	33381.00	21350	20250225	-14.61	8110	20241209	124.78	21350	-14.61	20250225	8750	108.34	20250102	21350	-14.61	20250225	8110	124.78	20241209	6.06	N	006660	500	40 억	98175	N	N	2	N	N
13	20250226	130227	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	18440	240	2	1.32	77929527430	4000799	34.12	19440	20450	18310	23650	12740	18200	19478.75	1.21	-31820	23033	20616	18933	16516	14833	21825	17725	41	5450	500	12010	10	1	8126314	1498	10.85	0.55	12	49.23	1699.00	33381.00	21350	20250225	-13.63	8110	20241209	127.37	21350	-13.63	20250225	8750	110.74	20250102	21350	-13.63	20250225	8110	127.37	20241209	6.06	N	006660	500	40 억	98175	N	N	2	N	N
14	20250226	120226	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	18770	570	2	3.13	74679916890	3825485	32.62	19440	20450	18530	23650	12740	18200	19521.96	1.21	-36574	23033	20616	18933	16516	14833	21825	17725	41	5450	500	12010	10	1	8126314	1525	11.05	0.56	12	47.08	1699.00	33381.00	21350	20250225	-12.08	8110	20241209	131.44	21350	-12.08	20250225	8750	114.51	20250102	21350	-12.08	20250225	8110	131.44	20241209	6.06	N	006660	500	40 억	98175	N	N	2	N	N
15	20250226	110226	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	18700	500	2	2.75	72273814900	3697431	31.53	19440	20450	18530	23650	12740	18200	19547.33	1.21	-39353	23033	20616	18933	16516	14833	21825	17725	41	5450	500	12010	10	1	8126314	1520	11.01	0.56	12	45.50	1699.00	33381.00	21350	20250225	-12.41	8110	20241209	130.58	21350	-12.41	20250225	8750	113.71	20250102	21350	-12.41	20250225	8110	130.58	20241209	6.06	N	006660	500	40 억	98175	N	N	2	N	N
16	20250226	100225	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	18800	600	2	3.30	67203245720	3428681	29.24	19440	20450	18530	23650	12740	18200	19600.65	1.21	-41396	23033	20616	18933	16516	14833	21825	17725	41	5450	500	12010	10	1	8126314	1528	11.07	0.56	12	42.19	1699.00	33381.00	21350	20250225	-11.94	8110	20241209	131.81	21350	-11.94	20250225	8750	114.86	20250102	21350	-11.94	20250225	8110	131.81	20241209	6.06	N	006660	500	40 억	98175	N	N	2	N	N
17	20250226	090228	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	20150	1950	2	10.71	29036522490	1454831	12.41	19440	20450	19340	23650	12740	18200	19959.67	1.21	-10434	23033	20616	18933	16516	14833	21825	17725	41	5450	500	12010	50	1	8126314	1637	11.86	0.60	12	17.90	1699.00	33381.00	21350	20250225	-5.62	8110	20241209	148.46	21350	-5.62	20250225	8750	130.29	20250102	21350	-5.62	20250225	8110	148.46	20241209	6.06	N	006660	500	40 억	98175	N	N	2	N	N
18	20250225	160225	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	18200	630	2	3.59	220964930640	11320135	78.54	17280	21350	17250	22800	12300	17570	19520.59	1.36	-21349	19176	18372	16766	15962	14356	18775	16365	41	5230	500	11590	10	1	8126314	1479	10.71	0.55	12	139.30	1699.00	33381.00	21350	20250225	-14.75	8110	20241209	124.41	21350	-14.75	20250225	8750	108.00	20250102	21350	-14.75	20250225	8110	124.41	20241209	6.89	N	006660	500	40 억	110534	N	N	2	N	N
19	20250225	150225	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	18270	700	2	3.98	217128380510	11110022	77.08	17280	21350	17250	22800	12300	17570	19543.59	1.36	-9710	19176	18372	16766	15962	14356	18775	16365	41	5230	500	11590	10	1	8126314	1485	10.75	0.55	12	136.72	1699.00	33381.00	21350	20250225	-14.43	8110	20241209	125.28	21350	-14.43	20250225	8750	108.80	20250102	21350	-14.43	20250225	8110	125.28	20241209	6.89	N	006660	500	40 억	110534	N	N	1	N	N
20	20250225	140225	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	18170	600	2	3.41	208084883030	10611458	73.62	17280	21350	17250	22800	12300	17570	19609.59	1.36	-5191	19176	18372	16766	15962	14356	18775	16365	41	5230	500	11590	10	1	8126314	1477	10.69	0.54	12	130.58	1699.00	33381.00	21350	20250225	-14.89	8110	20241209	124.04	21350	-14.89	20250225	8750	107.66	20250102	21350	-14.89	20250225	8110	124.04	20241209	6.89	N	006660	500	40 억	110534	N	N	1	N	N
21	20250225	130225	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	18560	990	2	5.63	200459541970	10194464	70.73	17280	21350	17250	22800	12300	17570	19663.71	1.36	-25008	19176	18372	16766	15962	14356	18775	16365	41	5230	500	11590	10	1	8126314	1508	10.92	0.56	12	125.45	1699.00	33381.00	21350	20250225	-13.07	8110	20241209	128.85	21350	-13.07	20250225	8750	112.11	20250102	21350	-13.07	20250225	8110	128.85	20241209	6.89	N	006660	500	40 억	110534	N	N	1	N	N
22	20250225	120225	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	19270	1700	2	9.68	184301250010	9336502	64.78	17280	21350	17250	22800	12300	17570	19740.02	1.36	-27893	19176	18372	16766	15962	14356	18775	16365	41	5230	500	11590	10	1	8126314	1566	11.34	0.58	12	114.89	1699.00	33381.00	21350	20250225	-9.74	8110	20241209	137.61	21350	-9.74	20250225	8750	120.23	20250102	21350	-9.74	20250225	8110	137.61	20241209	6.89	N	006660	500	40 억	110534	N	N	1	N	N
23	20250225	110225	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	19860	2290	2	13.03	173164667350	8766514	60.82	17280	21350	17250	22800	12300	17570	19753.14	1.36	-54543	19176	18372	16766	15962	14356	18775	16365	41	5230	500	11590	10	1	8126314	1614	11.69	0.59	12	107.88	1699.00	33381.00	21350	20250225	-6.98	8110	20241209	144.88	21350	-6.98	20250225	8750	126.97	20250102	21350	-6.98	20250225	8110	144.88	20241209	6.89	N	006660	500	40 억	110534	N	N	1	N	N
24	20250225	100224	57	100.00	KOSPI	신고가	운송장비·부품	N	N	N	N	N	19980	2410	2	13.72	154876869390	7848153	54.45	17280	21350	17250	22800	12300	17570	19734.37	1.36	-54433	19176	18372	16766	15962	14356	18775	16365	41	5230	500	11590	10	1	8126314	1624	11.76	0.60	12	96.58	1699.00	33381.00	21350	20250225	-6.42	8110	20241209	146.36	21350	-6.42	20250225	8750	128.34	20250102	21350	-6.42	20250225	8110	146.36	20241209	6.89	N	006660	500	40 억	110534	N	N	1	N	N
25	20250225	090225	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	18120	550	2	3.13	14563531680	822994	5.71	17280	18170	17250	22800	12300	17570	17695.90	1.36	61474	19176	18372	16766	15962	14356	18775	16365	41	5230	500	11590	10	1	8126314	1472	10.67	0.54	12	10.13	1699.00	33381.00	20700	20240626	-12.46	8110	20241209	123.43	18170	-0.28	20250225	8750	107.09	20250102	20700	-12.46	20240626	8110	123.43	20241209	6.89	N	006660	500	40 억	110534	N	N	1	N	N
26	20250224	160223	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	17570	4050	1	29.96	238189310650	14406871	1846.01	15280	17570	15160	17570	9470	13520	16532.78	0.95	33892	13966	13742	13396	13172	12826	13855	13285	41	4050	500	8920	10	1	8126314	1428	10.34	0.53	12	177.29	1699.00	33381.00	20700	20240626	-15.12	8110	20241209	116.65	17570	0.00	20250224	8750	100.80	20250102	20700	-15.12	20240626	8110	116.65	20241209	6.63	N	006660	500	40 억	77430	N	N	1	N	N
27	20250224	150224	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	17570	4050	1	29.96	226416461850	13733754	1759.77	15280	17570	15160	17570	9470	13520	16486.13	0.95	6515	13966	13742	13396	13172	12826	13855	13285	41	4050	500	8920	10	1	8126314	1428	10.34	0.53	12	169.00	1699.00	33381.00	20700	20240626	-15.12	8110	20241209	116.65	17570	0.00	20250224	8750	100.80	20250102	20700	-15.12	20240626	8110	116.65	20241209	6.63	N	006660	500	40 억	77430	N	N	4	N	N
28	20250224	140224	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	17390	3870	2	28.62	199614695470	12182157	1560.95	15280	17560	15160	17570	9470	13520	16385.83	0.95	36798	13966	13742	13396	13172	12826	13855	13285	41	4050	500	8920	10	1	8126314	1413	10.24	0.52	12	149.91	1699.00	33381.00	20700	20240626	-15.99	8110	20241209	114.43	17560	-0.97	20250224	8750	98.74	20250102	20700	-15.99	20240626	8110	114.43	20241209	6.63	N	006660	500	40 억	77430	N	N	4	N	N
29	20250224	130224	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	17420	3900	2	28.85	187444694340	11482759	1471.34	15280	17560	15160	17570	9470	13520	16324.01	0.95	69479	13966	13742	13396	13172	12826	13855	13285	41	4050	500	8920	10	1	8126314	1416	10.25	0.52	12	141.30	1699.00	33381.00	20700	20240626	-15.85	8110	20241209	114.80	17560	-0.80	20250224	8750	99.09	20250102	20700	-15.85	20240626	8110	114.80	20241209	6.63	N	006660	500	40 억	77430	N	N	4	N	N
30	20250224	120223	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	16830	3310	2	24.48	155884825760	9651824	1236.73	15280	17090	15160	17570	9470	13520	16150.82	0.95	834	13966	13742	13396	13172	12826	13855	13285	41	4050	500	8920	10	1	8126314	1368	9.91	0.50	12	118.77	1699.00	33381.00	20700	20240626	-18.70	8110	20241209	107.52	17090	-1.52	20250224	8750	92.34	20250102	20700	-18.70	20240626	8110	107.52	20241209	6.63	N	006660	500	40 억	77430	N	N	4	N	N
31	20250224	110223	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	15610	2090	2	15.46	110450216850	6926198	887.48	15280	16650	15160	17570	9470	13520	15946.73	0.95	-15439	13966	13742	13396	13172	12826	13855	13285	41	4050	500	8920	10	1	8126314	1269	9.19	0.47	12	85.23	1699.00	33381.00	20700	20240626	-24.59	8110	20241209	92.48	16650	-6.25	20250224	8750	78.40	20250102	20700	-24.59	20240626	8110	92.48	20241209	6.63	N	006660	500	40 억	77430	N	N	4	N	N
32	20250224	100223	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	16020	2500	2	18.49	98574564220	6176877	791.47	15280	16650	15160	17570	9470	13520	15958.65	0.95	-13664	13966	13742	13396	13172	12826	13855	13285	41	4050	500	8920	10	1	8126314	1302	9.43	0.48	12	76.01	1699.00	33381.00	20700	20240626	-22.61	8110	20241209	97.53	16650	-3.78	20250224	8750	83.09	20250102	20700	-22.61	20240626	8110	97.53	20241209	6.63	N	006660	500	40 억	77430	N	N	4	N	N
33	20250224	090224	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	15340	1820	2	13.46	4617583510	302228	38.73	15280	15390	15160	17570	9470	13520	15278.54	0.95	-3746	13966	13742	13396	13172	12826	13855	13285	41	4050	500	8920	10	1	8126314	1247	9.03	0.46	12	3.72	1699.00	33381.00	20700	20240626	-25.89	8110	20241209	89.15	15390	-0.32	20250224	8750	75.31	20250102	20700	-25.89	20240626	8110	89.15	20241209	6.63	N	006660	500	40 억	77430	N	N	4	N	N
34	20250221	160223	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13520	-230	5	-1.67	6831925930	512570	43.50	13270	13620	13050	17870	9630	13750	13325.89	1.07	-11227	14416	14082	13456	13122	12496	14250	13290	41	4120	500	9070	10	1	8126314	1099	7.96	0.41	12	6.31	1699.00	33381.00	20700	20240626	-34.69	8110	20241209	66.71	15000	-9.87	20250113	8750	54.51	20250102	20700	-34.69	20240626	8110	66.71	20241209	7.50	N	006660	500	40 억	86712	N	N	4	N	N
35	20250221	150223	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13400	-350	5	-2.55	5892046860	442869	37.58	13270	13620	13050	17870	9630	13750	13304.04	1.07	-10580	14416	14082	13456	13122	12496	14250	13290	41	4120	500	9070	10	1	8126314	1089	7.89	0.40	12	5.45	1699.00	33381.00	20700	20240626	-35.27	8110	20241209	65.23	15000	-10.67	20250113	8750	53.14	20250102	20700	-35.27	20240626	8110	65.23	20241209	7.50	N	006660	500	40 억	86712	N	N	1	N	N
36	20250221	140222	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13090	-660	5	-4.80	4054100820	305400	25.92	13270	13530	13080	17870	9630	13750	13274.38	1.07	-19092	14416	14082	13456	13122	12496	14250	13290	41	4120	500	9070	10	1	8126314	1064	7.70	0.39	12	3.76	1699.00	33381.00	20700	20240626	-36.76	8110	20241209	61.41	15000	-12.73	20250113	8750	49.60	20250102	20700	-36.76	20240626	8110	61.41	20241209	7.50	N	006660	500	40 억	86712	N	N	1	N	N
37	20250221	130222	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13250	-500	5	-3.64	3512681190	264189	22.42	13270	13530	13160	17870	9630	13750	13295.71	1.07	-11592	14416	14082	13456	13122	12496	14250	13290	41	4120	500	9070	10	1	8126314	1077	7.80	0.40	12	3.25	1699.00	33381.00	20700	20240626	-35.99	8110	20241209	63.38	15000	-11.67	20250113	8750	51.43	20250102	20700	-35.99	20240626	8110	63.38	20241209	7.50	N	006660	500	40 억	86712	N	N	1	N	N
38	20250221	120223	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13270	-480	5	-3.49	3182349950	239271	20.30	13270	13530	13160	17870	9630	13750	13299.77	1.07	-6282	14416	14082	13456	13122	12496	14250	13290	41	4120	500	9070	10	1	8126314	1078	7.81	0.40	12	2.94	1699.00	33381.00	20700	20240626	-35.89	8110	20241209	63.63	15000	-11.53	20250113	8750	51.66	20250102	20700	-35.89	20240626	8110	63.63	20241209	7.50	N	006660	500	40 억	86712	N	N	1	N	N
39	20250221	110222	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13300	-450	5	-3.27	2794650580	210146	17.83	13270	13530	13160	17870	9630	13750	13298.14	1.07	-5290	14416	14082	13456	13122	12496	14250	13290	41	4120	500	9070	10	1	8126314	1081	7.83	0.40	12	2.59	1699.00	33381.00	20700	20240626	-35.75	8110	20241209	64.00	15000	-11.33	20250113	8750	52.00	20250102	20700	-35.75	20240626	8110	64.00	20241209	7.50	N	006660	500	40 억	86712	N	N	1	N	N
40	20250221	100223	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13270	-480	5	-3.49	2127255660	159702	13.55	13270	13530	13190	17870	9630	13750	13319.56	1.07	-7003	14416	14082	13456	13122	12496	14250	13290	41	4120	500	9070	10	1	8126314	1078	7.81	0.40	12	1.97	1699.00	33381.00	20700	20240626	-35.89	8110	20241209	63.63	15000	-11.53	20250113	8750	51.66	20250102	20700	-35.89	20240626	8110	63.63	20241209	7.50	N	006660	500	40 억	86712	N	N	1	N	N
41	20250221	090223	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13340	-410	5	-2.98	515073940	38856	3.30	13270	13370	13190	17870	9630	13750	13253.13	1.07	626	14416	14082	13456	13122	12496	14250	13290	41	4120	500	9070	10	1	8126314	1084	7.85	0.40	12	0.48	1699.00	33381.00	20700	20240626	-35.56	8110	20241209	64.49	15000	-11.07	20250113	8750	52.46	20250102	20700	-35.56	20240626	8110	64.49	20241209	7.50	N	006660	500	40 억	86712	N	N	1	N	N
42	20250220	160222	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13750	470	2	3.54	14851201040	1112106	22.46	13130	13790	12830	17260	9300	13280	13352.74	1.57	-41614	15360	14320	13450	12410	11540	14840	12930	41	3980	500	8760	10	1	8126314	1117	8.09	0.41	12	13.69	1699.00	33381.00	20700	20240626	-33.57	8110	20241209	69.54	15000	-8.33	20250113	8750	57.14	20250102	20700	-33.57	20240626	8110	69.54	20241209	7.57	N	006660	500	40 억	127383	N	N	1	N	N
43	20250220	150222	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13490	210	2	1.58	9247686120	701687	14.17	13130	13620	12830	17260	9300	13280	13179.21	1.57	-27292	15360	14320	13450	12410	11540	14840	12930	41	3980	500	8760	10	1	8126314	1096	7.94	0.40	12	8.63	1699.00	33381.00	20700	20240626	-34.83	8110	20241209	66.34	15000	-10.07	20250113	8750	54.17	20250102	20700	-34.83	20240626	8110	66.34	20241209	7.57	N	006660	500	40 억	127383	N	N	7	N	N
44	20250220	140223	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12890	-390	5	-2.94	3664026530	281882	5.69	13130	13200	12830	17260	9300	13280	12998.36	1.57	-12806	15360	14320	13450	12410	11540	14840	12930	41	3980	500	8760	10	1	8126314	1047	7.59	0.39	12	3.47	1699.00	33381.00	20700	20240626	-37.73	8110	20241209	58.94	15000	-14.07	20250113	8750	47.31	20250102	20700	-37.73	20240626	8110	58.94	20241209	7.57	N	006660	500	40 억	127383	N	N	7	N	N
45	20250220	130222	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12850	-430	5	-3.24	3458308020	265892	5.37	13130	13200	12830	17260	9300	13280	13006.36	1.57	-9936	15360	14320	13450	12410	11540	14840	12930	41	3980	500	8760	10	1	8126314	1044	7.56	0.38	12	3.27	1699.00	33381.00	20700	20240626	-37.92	8110	20241209	58.45	15000	-14.33	20250113	8750	46.86	20250102	20700	-37.92	20240626	8110	58.45	20241209	7.57	N	006660	500	40 억	127383	N	N	7	N	N
46	20250220	120222	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12900	-380	5	-2.86	3115616270	239269	4.83	13130	13200	12890	17260	9300	13280	13021.31	1.57	-9830	15360	14320	13450	12410	11540	14840	12930	41	3980	500	8760	10	1	8126314	1048	7.59	0.39	12	2.94	1699.00	33381.00	20700	20240626	-37.68	8110	20241209	59.06	15000	-14.00	20250113	8750	47.43	20250102	20700	-37.68	20240626	8110	59.06	20241209	7.57	N	006660	500	40 억	127383	N	N	7	N	N
47	20250220	110222	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13090	-190	5	-1.43	2706419660	207743	4.20	13130	13200	12890	17260	9300	13280	13027.64	1.57	-9918	15360	14320	13450	12410	11540	14840	12930	41	3980	500	8760	10	1	8126314	1064	7.70	0.39	12	2.56	1699.00	33381.00	20700	20240626	-36.76	8110	20241209	61.41	15000	-12.73	20250113	8750	49.60	20250102	20700	-36.76	20240626	8110	61.41	20241209	7.57	N	006660	500	40 억	127383	N	N	7	N	N
48	20250220	100221	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12930	-350	5	-2.64	2288676550	175602	3.55	13130	13200	12890	17260	9300	13280	13033.21	1.57	-17604	15360	14320	13450	12410	11540	14840	12930	41	3980	500	8760	10	1	8126314	1051	7.61	0.39	12	2.16	1699.00	33381.00	20700	20240626	-37.54	8110	20241209	59.43	15000	-13.80	20250113	8750	47.77	20250102	20700	-37.54	20240626	8110	59.43	20241209	7.57	N	006660	500	40 억	127383	N	N	7	N	N
49	20250220	090223	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12980	-300	5	-2.26	515772880	39505	0.80	13130	13140	12980	17260	9300	13280	13055.45	1.57	-9443	15360	14320	13450	12410	11540	14840	12930	41	3980	500	8760	10	1	8126314	1055	7.64	0.39	12	0.49	1699.00	33381.00	20700	20240626	-37.29	8110	20241209	60.05	15000	-13.47	20250113	8750	48.34	20250102	20700	-37.29	20240626	8110	60.05	20241209	7.57	N	006660	500	40 억	127383	N	N	7	N	N
50	20250219	160220	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13280	830	2	6.67	67615173180	4909456	2959.66	12670	14490	12580	16180	8720	12450	13772.91	0.67	74569	12683	12566	12413	12296	12143	12490	12220	41	3730	500	8210	10	1	8126314	1079	7.82	0.40	12	60.41	1699.00	33381.00	20700	20240626	-35.85	8110	20241209	63.75	15000	-11.47	20250113	8750	51.77	20250102	20700	-35.85	20240626	8110	63.75	20241209	7.56	N	006660	500	40 억	54115	N	N	7	N	N
51	20250219	150222	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13270	820	2	6.59	66366428000	4815318	2902.91	12670	14490	12580	16180	8720	12450	13782.36	0.67	63369	12683	12566	12413	12296	12143	12490	12220	41	3730	500	8210	10	1	8126314	1078	7.81	0.40	12	59.26	1699.00	33381.00	20700	20240626	-35.89	8110	20241209	63.63	15000	-11.53	20250113	8750	51.66	20250102	20700	-35.89	20240626	8110	63.63	20241209	7.56	N	006660	500	40 억	54115	N	N	0	N	N
52	20250219	140221	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13520	1070	2	8.59	63452830570	4598085	2771.95	12670	14490	12580	16180	8720	12450	13799.84	0.67	46242	12683	12566	12413	12296	12143	12490	12220	41	3730	500	8210	10	1	8126314	1099	7.96	0.41	12	56.58	1699.00	33381.00	20700	20240626	-34.69	8110	20241209	66.71	15000	-9.87	20250113	8750	54.51	20250102	20700	-34.69	20240626	8110	66.71	20241209	7.56	N	006660	500	40 억	54115	N	N	0	N	N
53	20250219	130221	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13940	1490	2	11.97	57375926680	4155701	2505.26	12670	14490	12580	16180	8720	12450	13806.56	0.67	3667	12683	12566	12413	12296	12143	12490	12220	41	3730	500	8210	10	1	8126314	1133	8.20	0.42	12	51.14	1699.00	33381.00	20700	20240626	-32.66	8110	20241209	71.89	15000	-7.07	20250113	8750	59.31	20250102	20700	-32.66	20240626	8110	71.89	20241209	7.56	N	006660	500	40 억	54115	N	N	0	N	N
54	20250219	120221	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13550	1100	2	8.84	21971136110	1640419	988.93	12670	13930	12580	16180	8720	12450	13393.61	0.67	-11423	12683	12566	12413	12296	12143	12490	12220	41	3730	500	8210	10	1	8126314	1101	7.98	0.41	12	20.19	1699.00	33381.00	20700	20240626	-34.54	8110	20241209	67.08	15000	-9.67	20250113	8750	54.86	20250102	20700	-34.54	20240626	8110	67.08	20241209	7.56	N	006660	500	40 억	54115	N	N	0	N	N
55	20250219	110221	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12890	440	2	3.53	8682096160	665161	400.99	12670	13400	12580	16180	8720	12450	13052.62	0.67	-16210	12683	12566	12413	12296	12143	12490	12220	41	3730	500	8210	10	1	8126314	1047	7.59	0.39	12	8.19	1699.00	33381.00	20700	20240626	-37.73	8110	20241209	58.94	15000	-14.07	20250113	8750	47.31	20250102	20700	-37.73	20240626	8110	58.94	20241209	7.56	N	006660	500	40 억	54115	N	N	0	N	N
56	20250219	100221	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12960	510	2	4.10	7840218560	599661	361.51	12670	13400	12580	16180	8720	12450	13074.42	0.67	-8581	12683	12566	12413	12296	12143	12490	12220	41	3730	500	8210	10	1	8126314	1053	7.63	0.39	12	7.38	1699.00	33381.00	20700	20240626	-37.39	8110	20241209	59.80	15000	-13.60	20250113	8750	48.11	20250102	20700	-37.39	20240626	8110	59.80	20241209	7.56	N	006660	500	40 억	54115	N	N	0	N	N
57	20250219	090222	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12700	250	2	2.01	359381510	28348	17.09	12670	12800	12580	16180	8720	12450	12677.49	0.67	-3818	12683	12566	12413	12296	12143	12490	12220	41	3730	500	8210	10	1	8126314	1032	7.47	0.38	12	0.35	1699.00	33381.00	20700	20240626	-38.65	8110	20241209	56.60	15000	-15.33	20250113	8750	45.14	20250102	20700	-38.65	20240626	8110	56.60	20241209	7.56	N	006660	500	40 억	54115	N	N	0	N	N
58	20250218	160221	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12450	-20	5	-0.16	1993343270	161286	132.21	12470	12530	12260	16210	8730	12470	12358.52	0.59	3680	12803	12636	12423	12256	12043	12530	12150	41	3740	500	8230	10	1	8126314	1012	7.33	0.37	12	1.98	1699.00	33381.00	20700	20240626	-39.86	8110	20241209	53.51	15000	-17.00	20250113	8750	42.29	20250102	20700	-39.86	20240626	8110	53.51	20241209	7.45	N	006660	500	40 억	47762	N	N	4	N	N
59	20250218	150221	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12460	-10	5	-0.08	1757107740	142335	116.68	12470	12530	12260	16210	8730	12470	12344.67	0.59	6085	12803	12636	12423	12256	12043	12530	12150	41	3740	500	8230	10	1	8126314	1013	7.33	0.37	12	1.75	1699.00	33381.00	20700	20240626	-39.81	8110	20241209	53.64	15000	-16.93	20250113	8750	42.40	20250102	20700	-39.81	20240626	8110	53.64	20241209	7.45	N	006660	500	40 억	47762	N	N	4	N	N
60	20250218	140222	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12400	-70	5	-0.56	1309270310	106135	87.00	12470	12530	12260	16210	8730	12470	12335.60	0.59	4831	12803	12636	12423	12256	12043	12530	12150	41	3740	500	8230	10	1	8126314	1008	7.30	0.37	12	1.31	1699.00	33381.00	20700	20240626	-40.10	8110	20241209	52.90	15000	-17.33	20250113	8750	41.71	20250102	20700	-40.10	20240626	8110	52.90	20241209	7.45	N	006660	500	40 억	47762	N	N	4	N	N
61	20250218	130220	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12330	-140	5	-1.12	1130896450	91703	75.17	12470	12530	12260	16210	8730	12470	12331.81	0.59	3050	12803	12636	12423	12256	12043	12530	12150	41	3740	500	8230	10	1	8126314	1002	7.26	0.37	12	1.13	1699.00	33381.00	20700	20240626	-40.43	8110	20241209	52.03	15000	-17.80	20250113	8750	40.91	20250102	20700	-40.43	20240626	8110	52.03	20241209	7.45	N	006660	500	40 억	47762	N	N	4	N	N
62	20250218	120221	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12300	-170	5	-1.36	1011019380	81961	67.19	12470	12530	12260	16210	8730	12470	12334.99	0.59	3911	12803	12636	12423	12256	12043	12530	12150	41	3740	500	8230	10	1	8126314	1000	7.24	0.37	12	1.01	1699.00	33381.00	20700	20240626	-40.58	8110	20241209	51.66	15000	-18.00	20250113	8750	40.57	20250102	20700	-40.58	20240626	8110	51.66	20241209	7.45	N	006660	500	40 억	47762	N	N	4	N	N
63	20250218	110221	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12340	-130	5	-1.04	757162940	61330	50.28	12470	12530	12290	16210	8730	12470	12345.24	0.59	-368	12803	12636	12423	12256	12043	12530	12150	41	3740	500	8230	10	1	8126314	1003	7.26	0.37	12	0.75	1699.00	33381.00	20700	20240626	-40.39	8110	20241209	52.16	15000	-17.73	20250113	8750	41.03	20250102	20700	-40.39	20240626	8110	52.16	20241209	7.45	N	006660	500	40 억	47762	N	N	4	N	N
64	20250218	100221	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12340	-130	5	-1.04	523585940	42385	34.74	12470	12530	12290	16210	8730	12470	12352.45	0.59	-1104	12803	12636	12423	12256	12043	12530	12150	41	3740	500	8230	10	1	8126314	1003	7.26	0.37	12	0.52	1699.00	33381.00	20700	20240626	-40.39	8110	20241209	52.16	15000	-17.73	20250113	8750	41.03	20250102	20700	-40.39	20240626	8110	52.16	20241209	7.45	N	006660	500	40 억	47762	N	N	4	N	N
65	20250218	090221	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12400	-70	5	-0.56	60717050	4883	4.00	12470	12530	12400	16210	8730	12470	12432.59	0.59	-3062	12803	12636	12423	12256	12043	12530	12150	41	3740	500	8230	10	1	8126314	1008	7.30	0.37	12	0.06	1699.00	33381.00	20700	20240626	-40.10	8110	20241209	52.90	15000	-17.33	20250113	8750	41.71	20250102	20700	-40.10	20240626	8110	52.90	20241209	7.45	N	006660	500	40 억	47762	N	N	4	N	N
66	20250217	160220	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12470	-130	5	-1.03	1493889480	120007	32.53	12550	12590	12210	16380	8820	12600	12446.32	0.52	5312	13440	13020	12700	12280	11960	12860	12120	41	3780	500	8310	10	1	8126314	1013	7.34	0.37	12	1.48	1699.00	33381.00	20700	20240626	-39.76	8110	20241209	53.76	15000	-16.87	20250113	8750	42.51	20250102	20700	-39.76	20240626	8110	53.76	20241209	7.36	N	006660	500	40 억	42422	N	N	4	N	N
67	20250217	150221	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12410	-190	5	-1.51	1279194880	102723	27.85	12550	12590	12210	16380	8820	12600	12451.30	0.52	4119	13440	13020	12700	12280	11960	12860	12120	41	3780	500	8310	10	1	8126314	1008	7.30	0.37	12	1.26	1699.00	33381.00	20700	20240626	-40.05	8110	20241209	53.02	15000	-17.27	20250113	8750	41.83	20250102	20700	-40.05	20240626	8110	53.02	20241209	7.36	N	006660	500	40 억	42422	N	N	6	N	N
68	20250217	140220	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12490	-110	5	-0.87	1099660410	88294	23.93	12550	12590	12210	16380	8820	12600	12452.73	0.52	2820	13440	13020	12700	12280	11960	12860	12120	41	3780	500	8310	10	1	8126314	1015	7.35	0.37	12	1.09	1699.00	33381.00	20700	20240626	-39.66	8110	20241209	54.01	15000	-16.73	20250113	8750	42.74	20250102	20700	-39.66	20240626	8110	54.01	20241209	7.36	N	006660	500	40 억	42422	N	N	6	N	N
69	20250217	130221	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12480	-120	5	-0.95	1036172470	83199	22.55	12550	12590	12210	16380	8820	12600	12452.23	0.52	1503	13440	13020	12700	12280	11960	12860	12120	41	3780	500	8310	10	1	8126314	1014	7.35	0.37	12	1.02	1699.00	33381.00	20700	20240626	-39.71	8110	20241209	53.88	15000	-16.80	20250113	8750	42.63	20250102	20700	-39.71	20240626	8110	53.88	20241209	7.36	N	006660	500	40 억	42422	N	N	6	N	N
70	20250217	120221	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12530	-70	5	-0.56	960189200	77134	20.91	12550	12590	12210	16380	8820	12600	12446.18	0.52	2129	13440	13020	12700	12280	11960	12860	12120	41	3780	500	8310	10	1	8126314	1018	7.37	0.38	12	0.95	1699.00	33381.00	20700	20240626	-39.47	8110	20241209	54.50	15000	-16.47	20250113	8750	43.20	20250102	20700	-39.47	20240626	8110	54.50	20241209	7.36	N	006660	500	40 억	42422	N	N	6	N	N
71	20250217	110221	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12490	-110	5	-0.87	878229850	70589	19.13	12550	12590	12210	16380	8820	12600	12439.00	0.52	1226	13440	13020	12700	12280	11960	12860	12120	41	3780	500	8310	10	1	8126314	1015	7.35	0.37	12	0.87	1699.00	33381.00	20700	20240626	-39.66	8110	20241209	54.01	15000	-16.73	20250113	8750	42.74	20250102	20700	-39.66	20240626	8110	54.01	20241209	7.36	N	006660	500	40 억	42422	N	N	6	N	N
72	20250217	100220	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12460	-140	5	-1.11	683957490	55038	14.92	12550	12590	12210	16380	8820	12600	12423.55	0.52	1407	13440	13020	12700	12280	11960	12860	12120	41	3780	500	8310	10	1	8126314	1013	7.33	0.37	12	0.68	1699.00	33381.00	20700	20240626	-39.81	8110	20241209	53.64	15000	-16.93	20250113	8750	42.40	20250102	20700	-39.81	20240626	8110	53.64	20241209	7.36	N	006660	500	40 억	42422	N	N	6	N	N
73	20250217	090220	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12590	-10	5	-0.08	53665300	4277	1.16	12550	12590	12500	16380	8820	12600	12529.70	0.52	577	13440	13020	12700	12280	11960	12860	12120	41	3780	500	8310	10	1	8126314	1023	7.41	0.38	12	0.05	1699.00	33381.00	20700	20240626	-39.18	8110	20241209	55.24	15000	-16.07	20250113	8750	43.89	20250102	20700	-39.18	20240626	8110	55.24	20241209	7.36	N	006660	500	40 억	42422	N	N	6	N	N
74	20250214	160219	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12600	200	2	1.61	4658765060	364644	158.01	12640	13120	12380	16120	8680	12400	12776.67	0.51	1186	13473	12936	12663	12126	11853	12800	11990	41	3720	500	8180	10	1	8126314	1024	7.42	0.38	12	4.49	1699.00	33381.00	20700	20240626	-39.13	8110	20241209	55.36	15000	-16.00	20250113	8750	44.00	20250102	20700	-39.13	20240626	8110	55.36	20241209	7.51	N	006660	500	40 억	41447	N	N	6	N	N
75	20250214	150219	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12560	160	2	1.29	4420461210	345668	149.79	12640	13120	12380	16120	8680	12400	12788.17	0.51	-1712	13473	12936	12663	12126	11853	12800	11990	41	3720	500	8180	10	1	8126314	1021	7.39	0.38	12	4.25	1699.00	33381.00	20700	20240626	-39.32	8110	20241209	54.87	15000	-16.27	20250113	8750	43.54	20250102	20700	-39.32	20240626	8110	54.87	20241209	7.51	N	006660	500	40 억	41447	N	N	8	N	N
76	20250214	140220	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12640	240	2	1.94	4116851890	321581	139.35	12640	13120	12380	16120	8680	12400	12801.91	0.51	2140	13473	12936	12663	12126	11853	12800	11990	41	3720	500	8180	10	1	8126314	1027	7.44	0.38	12	3.96	1699.00	33381.00	20700	20240626	-38.94	8110	20241209	55.86	15000	-15.73	20250113	8750	44.46	20250102	20700	-38.94	20240626	8110	55.86	20241209	7.51	N	006660	500	40 억	41447	N	N	8	N	N
77	20250214	130220	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12720	320	2	2.58	3909459010	305170	132.24	12640	13120	12380	16120	8680	12400	12810.76	0.51	6417	13473	12936	12663	12126	11853	12800	11990	41	3720	500	8180	10	1	8126314	1034	7.49	0.38	12	3.76	1699.00	33381.00	20700	20240626	-38.55	8110	20241209	56.84	15000	-15.20	20250113	8750	45.37	20250102	20700	-38.55	20240626	8110	56.84	20241209	7.51	N	006660	500	40 억	41447	N	N	8	N	N
78	20250214	120220	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12770	370	2	2.98	3562673450	277890	120.42	12640	13120	12380	16120	8680	12400	12820.44	0.51	4574	13473	12936	12663	12126	11853	12800	11990	41	3720	500	8180	10	1	8126314	1038	7.52	0.38	12	3.42	1699.00	33381.00	20700	20240626	-38.31	8110	20241209	57.46	15000	-14.87	20250113	8750	45.94	20250102	20700	-38.31	20240626	8110	57.46	20241209	7.51	N	006660	500	40 억	41447	N	N	8	N	N
79	20250214	110219	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12760	360	2	2.90	3399466440	265087	114.87	12640	13120	12380	16120	8680	12400	12823.97	0.51	4397	13473	12936	12663	12126	11853	12800	11990	41	3720	500	8180	10	1	8126314	1037	7.51	0.38	12	3.26	1699.00	33381.00	20700	20240626	-38.36	8110	20241209	57.34	15000	-14.93	20250113	8750	45.83	20250102	20700	-38.36	20240626	8110	57.34	20241209	7.51	N	006660	500	40 억	41447	N	N	8	N	N
80	20250214	100219	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12900	500	2	4.03	2500675370	195311	84.63	12640	13120	12380	16120	8680	12400	12803.56	0.51	-1631	13473	12936	12663	12126	11853	12800	11990	41	3720	500	8180	10	1	8126314	1048	7.59	0.39	12	2.40	1699.00	33381.00	20700	20240626	-37.68	8110	20241209	59.06	15000	-14.00	20250113	8750	47.43	20250102	20700	-37.68	20240626	8110	59.06	20241209	7.51	N	006660	500	40 억	41447	N	N	8	N	N
81	20250214	090220	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12500	100	2	0.81	62241850	4940	2.14	12640	12650	12470	16120	8680	12400	12599.56	0.51	-84	13473	12936	12663	12126	11853	12800	11990	41	3720	500	8180	10	1	8126314	1016	7.36	0.37	12	0.06	1699.00	33381.00	20700	20240626	-39.61	8110	20241209	54.13	15000	-16.67	20250113	8750	42.86	20250102	20700	-39.61	20240626	8110	54.13	20241209	7.51	N	006660	500	40 억	41447	N	N	8	N	N
82	20250213	160218	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12400	-100	5	-0.80	2832382760	224539	97.81	12480	13200	12390	16250	8750	12500	12616.24	0.54	-1188	13193	12846	12673	12326	12153	12760	12240	41	3750	500	8250	10	1	8126314	1008	7.30	0.37	12	2.76	1699.00	33381.00	20700	20240626	-40.10	8110	20241209	52.90	15000	-17.33	20250113	8750	41.71	20250102	20700	-40.10	20240626	8110	52.90	20241209	6.94	N	006660	500	40 억	43555	N	N	8	N	N
83	20250213	150218	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12490	-10	5	-0.08	2553202690	202082	88.03	12480	13200	12390	16250	8750	12500	12634.56	0.54	-2712	13193	12846	12673	12326	12153	12760	12240	41	3750	500	8250	10	1	8126314	1015	7.35	0.37	12	2.49	1699.00	33381.00	20700	20240626	-39.66	8110	20241209	54.01	15000	-16.73	20250113	8750	42.74	20250102	20700	-39.66	20240626	8110	54.01	20241209	6.94	N	006660	500	40 억	43555	N	N	33	N	N
84	20250213	140218	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12540	40	2	0.32	2366785510	187172	81.54	12480	13200	12390	16250	8750	12500	12645.06	0.54	-1940	13193	12846	12673	12326	12153	12760	12240	41	3750	500	8250	10	1	8126314	1019	7.38	0.38	12	2.30	1699.00	33381.00	20700	20240626	-39.42	8110	20241209	54.62	15000	-16.40	20250113	8750	43.31	20250102	20700	-39.42	20240626	8110	54.62	20241209	6.94	N	006660	500	40 억	43555	N	N	33	N	N
85	20250213	130218	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12540	40	2	0.32	2213406060	174915	76.20	12480	13200	12390	16250	8750	12500	12654.28	0.54	-1860	13193	12846	12673	12326	12153	12760	12240	41	3750	500	8250	10	1	8126314	1019	7.38	0.38	12	2.15	1699.00	33381.00	20700	20240626	-39.42	8110	20241209	54.62	15000	-16.40	20250113	8750	43.31	20250102	20700	-39.42	20240626	8110	54.62	20241209	6.94	N	006660	500	40 억	43555	N	N	33	N	N
86	20250213	120218	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12530	30	2	0.24	946276390	75619	32.94	12480	12670	12390	16250	8750	12500	12513.76	0.54	3816	13193	12846	12673	12326	12153	12760	12240	41	3750	500	8250	10	1	8126314	1018	7.37	0.38	12	0.93	1699.00	33381.00	20700	20240626	-39.47	8110	20241209	54.50	15000	-16.47	20250113	8750	43.20	20250102	20700	-39.47	20240626	8110	54.50	20241209	6.94	N	006660	500	40 억	43555	N	N	33	N	N
87	20250213	110217	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12520	20	2	0.16	857706630	68554	29.86	12480	12670	12390	16250	8750	12500	12511.42	0.54	5111	13193	12846	12673	12326	12153	12760	12240	41	3750	500	8250	10	1	8126314	1017	7.37	0.38	12	0.84	1699.00	33381.00	20700	20240626	-39.52	8110	20241209	54.38	15000	-16.53	20250113	8750	43.09	20250102	20700	-39.52	20240626	8110	54.38	20241209	6.94	N	006660	500	40 억	43555	N	N	33	N	N
88	20250213	100219	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12510	10	2	0.08	625984210	50019	21.79	12480	12670	12390	16250	8750	12500	12514.96	0.54	4133	13193	12846	12673	12326	12153	12760	12240	41	3750	500	8250	10	1	8126314	1017	7.36	0.37	12	0.62	1699.00	33381.00	20700	20240626	-39.57	8110	20241209	54.25	15000	-16.60	20250113	8750	42.97	20250102	20700	-39.57	20240626	8110	54.25	20241209	6.94	N	006660	500	40 억	43555	N	N	33	N	N
89	20250213	090218	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12620	120	2	0.96	48762670	3887	1.69	12480	12650	12480	16250	8750	12500	12546.34	0.54	-299	13193	12846	12673	12326	12153	12760	12240	41	3750	500	8250	10	1	8126314	1026	7.43	0.38	12	0.05	1699.00	33381.00	20700	20240626	-39.03	8110	20241209	55.61	15000	-15.87	20250113	8750	44.23	20250102	20700	-39.03	20240626	8110	55.61	20241209	6.94	N	006660	500	40 억	43555	N	N	33	N	N
90	20250212	160217	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12500	-370	5	-2.87	2844764640	224823	24.68	12830	13020	12500	16730	9010	12870	12652.83	0.32	17629	14310	13590	13230	12510	12150	13410	12330	41	3860	500	8490	10	1	8126314	1016	7.36	0.37	12	2.77	1699.00	33381.00	20700	20240626	-39.61	8110	20241209	54.13	15000	-16.67	20250113	8750	42.86	20250102	20700	-39.61	20240626	8110	54.13	20241209	7.11	N	006660	500	40 억	25944	N	N	33	N	N
91	20250212	150217	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12510	-360	5	-2.80	2581223380	203774	22.37	12830	13020	12500	16730	9010	12870	12666.37	0.32	11900	14310	13590	13230	12510	12150	13410	12330	41	3860	500	8490	10	1	8126314	1017	7.36	0.37	12	2.51	1699.00	33381.00	20700	20240626	-39.57	8110	20241209	54.25	15000	-16.60	20250113	8750	42.97	20250102	20700	-39.57	20240626	8110	54.25	20241209	7.11	N	006660	500	40 억	25944	N	N	0	N	N
92	20250212	140217	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12510	-360	5	-2.80	2300923720	181383	19.91	12830	13020	12500	16730	9010	12870	12684.71	0.32	10771	14310	13590	13230	12510	12150	13410	12330	41	3860	500	8490	10	1	8126314	1017	7.36	0.37	12	2.23	1699.00	33381.00	20700	20240626	-39.57	8110	20241209	54.25	15000	-16.60	20250113	8750	42.97	20250102	20700	-39.57	20240626	8110	54.25	20241209	7.11	N	006660	500	40 억	25944	N	N	0	N	N
93	20250212	130218	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12560	-310	5	-2.41	2030722460	159821	17.54	12830	13020	12510	16730	9010	12870	12705.49	0.32	6658	14310	13590	13230	12510	12150	13410	12330	41	3860	500	8490	10	1	8126314	1021	7.39	0.38	12	1.97	1699.00	33381.00	20700	20240626	-39.32	8110	20241209	54.87	15000	-16.27	20250113	8750	43.54	20250102	20700	-39.32	20240626	8110	54.87	20241209	7.11	N	006660	500	40 억	25944	N	N	0	N	N
94	20250212	120217	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12600	-270	5	-2.10	1742029420	136826	15.02	12830	13020	12600	16730	9010	12870	12730.99	0.32	8300	14310	13590	13230	12510	12150	13410	12330	41	3860	500	8490	10	1	8126314	1024	7.42	0.38	12	1.68	1699.00	33381.00	20700	20240626	-39.13	8110	20241209	55.36	15000	-16.00	20250113	8750	44.00	20250102	20700	-39.13	20240626	8110	55.36	20241209	7.11	N	006660	500	40 억	25944	N	N	0	N	N
95	20250212	110217	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12720	-150	5	-1.17	1427369690	111932	12.29	12830	13020	12610	16730	9010	12870	12751.36	0.32	10750	14310	13590	13230	12510	12150	13410	12330	41	3860	500	8490	10	1	8126314	1034	7.49	0.38	12	1.38	1699.00	33381.00	20700	20240626	-38.55	8110	20241209	56.84	15000	-15.20	20250113	8750	45.37	20250102	20700	-38.55	20240626	8110	56.84	20241209	7.11	N	006660	500	40 억	25944	N	N	0	N	N
96	20250212	100218	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12680	-190	5	-1.48	1169419150	91608	10.06	12830	13020	12610	16730	9010	12870	12764.65	0.32	10974	14310	13590	13230	12510	12150	13410	12330	41	3860	500	8490	10	1	8126314	1030	7.46	0.38	12	1.13	1699.00	33381.00	20700	20240626	-38.74	8110	20241209	56.35	15000	-15.47	20250113	8750	44.91	20250102	20700	-38.74	20240626	8110	56.35	20241209	7.11	N	006660	500	40 억	25944	N	N	0	N	N
97	20250212	090218	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12770	-100	5	-0.78	111851630	8749	0.96	12830	12830	12680	16730	9010	12870	12776.90	0.32	1641	14310	13590	13230	12510	12150	13410	12330	41	3860	500	8490	10	1	8126314	1038	7.52	0.38	12	0.11	1699.00	33381.00	20700	20240626	-38.31	8110	20241209	57.46	15000	-14.87	20250113	8750	45.94	20250102	20700	-38.31	20240626	8110	57.46	20241209	7.11	N	006660	500	40 억	25944	N	N	0	N	N
98	20250211	160217	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12870	-140	5	-1.08	12052186050	896557	99.08	13530	13950	12870	16910	9110	13010	13445.12	0.53	-17364	13910	13460	12970	12520	12030	13685	12745	41	3900	500	8580	10	1	8126314	1046	7.58	0.39	12	11.03	1699.00	33381.00	20700	20240626	-37.83	7970	20240129	61.48	15000	-14.20	20250113	8750	47.09	20250102	20700	-37.83	20240626	8110	58.69	20241209	6.64	N	006660	500	40 억	42749	N	N	0	N	N
99	20250211	150217	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12990	-20	5	-0.15	11687382270	868323	95.96	13530	13950	12970	16910	9110	13010	13459.72	0.53	-17769	13910	13460	12970	12520	12030	13685	12745	41	3900	500	8580	10	1	8126314	1056	7.65	0.39	12	10.69	1699.00	33381.00	20700	20240626	-37.25	7970	20240129	62.99	15000	-13.40	20250113	8750	48.46	20250102	20700	-37.25	20240626	8110	60.17	20241209	6.64	N	006660	500	40 억	42749	N	N	0	N	N
100	20250211	140218	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12980	-30	5	-0.23	11211857260	831788	91.93	13530	13950	12970	16910	9110	13010	13479.22	0.53	-17683	13910	13460	12970	12520	12030	13685	12745	41	3900	500	8580	10	1	8126314	1055	7.64	0.39	12	10.24	1699.00	33381.00	20700	20240626	-37.29	7970	20240129	62.86	15000	-13.47	20250113	8750	48.34	20250102	20700	-37.29	20240626	8110	60.05	20241209	6.64	N	006660	500	40 억	42749	N	N	0	N	N
101	20250211	130215	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13190	180	2	1.38	10605911780	785439	86.80	13530	13950	13130	16910	9110	13010	13503.16	0.53	-17947	13910	13460	12970	12520	12030	13685	12745	41	3900	500	8580	10	1	8126314	1072	7.76	0.40	12	9.67	1699.00	33381.00	20700	20240626	-36.28	7970	20240129	65.50	15000	-12.07	20250113	8750	50.74	20250102	20700	-36.28	20240626	8110	62.64	20241209	6.64	N	006660	500	40 억	42749	N	N	0	N	N
102	20250211	120217	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13220	210	2	1.61	10302083280	762415	84.26	13530	13950	13130	16910	9110	13010	13512.44	0.53	-17033	13910	13460	12970	12520	12030	13685	12745	41	3900	500	8580	10	1	8126314	1074	7.78	0.40	12	9.38	1699.00	33381.00	20700	20240626	-36.14	7970	20240129	65.87	15000	-11.87	20250113	8750	51.09	20250102	20700	-36.14	20240626	8110	63.01	20241209	6.64	N	006660	500	40 억	42749	N	N	0	N	N
103	20250211	110217	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13280	270	2	2.08	9874649380	730110	80.69	13530	13950	13130	16910	9110	13010	13524.88	0.53	-16948	13910	13460	12970	12520	12030	13685	12745	41	3900	500	8580	10	1	8126314	1079	7.82	0.40	12	8.98	1699.00	33381.00	20700	20240626	-35.85	7970	20240129	66.62	15000	-11.47	20250113	8750	51.77	20250102	20700	-35.85	20240626	8110	63.75	20241209	6.64	N	006660	500	40 억	42749	N	N	0	N	N
104	20250211	100217	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13220	210	2	1.61	9150063360	675402	74.64	13530	13950	13130	16910	9110	13010	13547.58	0.53	-10045	13910	13460	12970	12520	12030	13685	12745	41	3900	500	8580	10	1	8126314	1074	7.78	0.40	12	8.31	1699.00	33381.00	20700	20240626	-36.14	7970	20240129	65.87	15000	-11.87	20250113	8750	51.09	20250102	20700	-36.14	20240626	8110	63.01	20241209	6.64	N	006660	500	40 억	42749	N	N	0	N	N
105	20250211	090217	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13420	410	2	3.15	1529906960	113315	12.52	13530	13620	13380	16910	9110	13010	13501.36	0.53	-11554	13910	13460	12970	12520	12030	13685	12745	41	3900	500	8580	10	1	8126314	1091	7.90	0.40	12	1.39	1699.00	33381.00	20700	20240626	-35.17	7970	20240129	68.38	15000	-10.53	20250113	8750	53.37	20250102	20700	-35.17	20240626	8110	65.47	20241209	6.64	N	006660	500	40 억	42749	N	N	0	N	N
106	20250210	160216	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13010	190	2	1.48	8747781470	669568	21.98	12730	13420	12480	16660	8980	12820	13065.10	0.82	-24318	14746	13782	12896	11932	11046	14265	12415	41	3840	500	8460	10	1	8126314	1057	7.66	0.39	12	8.24	1699.00	33381.00	20700	20240626	-37.15	7970	20240129	63.24	15000	-13.27	20250113	8750	48.69	20250102	20700	-37.15	20240626	8110	60.42	20241209	6.45	N	006660	500	40 억	66336	N	N	0	N	N
107	20250210	150216	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12910	90	2	0.70	8338716230	638008	20.95	12730	13420	12480	16660	8980	12820	13070.00	0.82	-30054	14746	13782	12896	11932	11046	14265	12415	41	3840	500	8460	10	1	8126314	1049	7.60	0.39	12	7.85	1699.00	33381.00	20700	20240626	-37.63	7970	20240129	61.98	15000	-13.93	20250113	8750	47.54	20250102	20700	-37.63	20240626	8110	59.19	20241209	6.45	N	006660	500	40 억	66336	N	N	0	N	N
108	20250210	140216	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12930	110	2	0.86	7795249120	595867	19.56	12730	13420	12480	16660	8980	12820	13082.28	0.82	-30129	14746	13782	12896	11932	11046	14265	12415	41	3840	500	8460	10	1	8126314	1051	7.61	0.39	12	7.33	1699.00	33381.00	20700	20240626	-37.54	7970	20240129	62.23	15000	-13.80	20250113	8750	47.77	20250102	20700	-37.54	20240626	8110	59.43	20241209	6.45	N	006660	500	40 억	66336	N	N	0	N	N
109	20250210	130216	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13000	180	2	1.40	7489099860	572261	18.79	12730	13420	12480	16660	8980	12820	13086.95	0.82	-32138	14746	13782	12896	11932	11046	14265	12415	41	3840	500	8460	10	1	8126314	1056	7.65	0.39	12	7.04	1699.00	33381.00	20700	20240626	-37.20	7970	20240129	63.11	15000	-13.33	20250113	8750	48.57	20250102	20700	-37.20	20240626	8110	60.30	20241209	6.45	N	006660	500	40 억	66336	N	N	0	N	N
110	20250210	120216	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12940	120	2	0.94	7140430620	545429	17.91	12730	13420	12480	16660	8980	12820	13091.49	0.82	-32039	14746	13782	12896	11932	11046	14265	12415	41	3840	500	8460	10	1	8126314	1052	7.62	0.39	12	6.71	1699.00	33381.00	20700	20240626	-37.49	7970	20240129	62.36	15000	-13.73	20250113	8750	47.89	20250102	20700	-37.49	20240626	8110	59.56	20241209	6.45	N	006660	500	40 억	66336	N	N	0	N	N
111	20250210	110215	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13030	210	2	1.64	6702106000	511671	16.80	12730	13420	12480	16660	8980	12820	13098.57	0.82	-33072	14746	13782	12896	11932	11046	14265	12415	41	3840	500	8460	10	1	8126314	1059	7.67	0.39	12	6.30	1699.00	33381.00	20700	20240626	-37.05	7970	20240129	63.49	15000	-13.13	20250113	8750	48.91	20250102	20700	-37.05	20240626	8110	60.67	20241209	6.45	N	006660	500	40 억	66336	N	N	0	N	N
112	20250210	100215	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13100	280	2	2.18	4321064690	330465	10.85	12730	13420	12480	16660	8980	12820	13075.85	0.82	-33469	14746	13782	12896	11932	11046	14265	12415	41	3840	500	8460	10	1	8126314	1065	7.71	0.39	12	4.07	1699.00	33381.00	20700	20240626	-36.71	7970	20240129	64.37	15000	-12.67	20250113	8750	49.71	20250102	20700	-36.71	20240626	8110	61.53	20241209	6.45	N	006660	500	40 억	66336	N	N	0	N	N
113	20250210	090216	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12560	-260	5	-2.03	244768580	19339	0.63	12730	12760	12520	16660	8980	12820	12655.17	0.82	-4156	14746	13782	12896	11932	11046	14265	12415	41	3840	500	8460	10	1	8126314	1021	7.39	0.38	12	0.24	1699.00	33381.00	20700	20240626	-39.32	7970	20240129	57.59	15000	-16.27	20250113	8750	43.54	20250102	20700	-39.32	20240626	8110	54.87	20241209	6.45	N	006660	500	40 억	66336	N	N	0	N	N
114	20250207	160214	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12820	790	2	6.57	40108556510	3033548	1123.27	12270	13860	12010	15630	8430	12030	13222.19	0.82	1586	12823	12426	12103	11706	11383	12625	11905	41	3600	500	7930	10	1	8126314	1042	7.55	0.38	12	37.33	1699.00	33381.00	20700	20240626	-38.07	7820	20240125	63.94	15000	-14.53	20250113	8750	46.51	20250102	20700	-38.07	20240626	8110	58.08	20241209	6.38	N	006660	500	40 억	66242	N	N	4	N	N
115	20250207	150215	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12800	770	2	6.40	39483056590	2984714	1105.19	12270	13860	12010	15630	8430	12030	13228.43	0.82	66	12823	12426	12103	11706	11383	12625	11905	41	3600	500	7930	10	1	8126314	1040	7.53	0.38	12	36.73	1699.00	33381.00	20700	20240626	-38.16	7820	20240125	63.68	15000	-14.67	20250113	8750	46.29	20250102	20700	-38.16	20240626	8110	57.83	20241209	6.38	N	006660	500	40 억	66242	N	N	4	N	N
116	20250207	140214	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12900	870	2	7.23	38329025210	2894524	1071.80	12270	13860	12010	15630	8430	12030	13241.92	0.82	-3742	12823	12426	12103	11706	11383	12625	11905	41	3600	500	7930	10	1	8126314	1048	7.59	0.39	12	35.62	1699.00	33381.00	20700	20240626	-37.68	7820	20240125	64.96	15000	-14.00	20250113	8750	47.43	20250102	20700	-37.68	20240626	8110	59.06	20241209	6.38	N	006660	500	40 억	66242	N	N	4	N	N
117	20250207	130214	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13040	1010	2	8.40	36813996020	2777386	1028.42	12270	13860	12010	15630	8430	12030	13254.92	0.82	-15378	12823	12426	12103	11706	11383	12625	11905	41	3600	500	7930	10	1	8126314	1060	7.68	0.39	12	34.18	1699.00	33381.00	20700	20240626	-37.00	7820	20240125	66.75	15000	-13.07	20250113	8750	49.03	20250102	20700	-37.00	20240626	8110	60.79	20241209	6.38	N	006660	500	40 억	66242	N	N	4	N	N
118	20250207	120213	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	13420	1390	2	11.55	31156396240	2350279	870.27	12270	13860	12010	15630	8430	12030	13256.48	0.82	-29156	12823	12426	12103	11706	11383	12625	11905	41	3600	500	7930	10	1	8126314	1091	7.90	0.40	12	28.92	1699.00	33381.00	20700	20240626	-35.17	7820	20240125	71.61	15000	-10.53	20250113	8750	53.37	20250102	20700	-35.17	20240626	8110	65.47	20241209	6.38	N	006660	500	40 억	66242	N	N	4	N	N
119	20250207	110214	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12420	390	2	3.24	5616187070	449819	166.56	12270	12900	12010	15630	8430	12030	12485.46	0.82	-19935	12823	12426	12103	11706	11383	12625	11905	41	3600	500	7930	10	1	8126314	1009	7.31	0.37	12	5.54	1699.00	33381.00	20700	20240626	-40.00	7820	20240125	58.82	15000	-17.20	20250113	8750	41.94	20250102	20700	-40.00	20240626	8110	53.14	20241209	6.38	N	006660	500	40 억	66242	N	N	4	N	N
120	20250207	100214	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12430	400	2	3.33	5065276270	405500	150.15	12270	12900	12010	15630	8430	12030	12491.46	0.82	-19710	12823	12426	12103	11706	11383	12625	11905	41	3600	500	7930	10	1	8126314	1010	7.32	0.37	12	4.99	1699.00	33381.00	20700	20240626	-39.95	7820	20240125	58.95	15000	-17.13	20250113	8750	42.06	20250102	20700	-39.95	20240626	8110	53.27	20241209	6.38	N	006660	500	40 억	66242	N	N	4	N	N
121	20250207	090214	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12100	70	2	0.58	453609040	37097	13.74	12270	12300	12080	15630	8430	12030	12227.78	0.82	-7089	12823	12426	12103	11706	11383	12625	11905	41	3600	500	7930	10	1	8126314	983	7.12	0.36	12	0.46	1699.00	33381.00	20700	20240626	-41.55	7820	20240125	54.73	15000	-19.33	20250113	8750	38.29	20250102	20700	-41.55	20240626	8110	49.20	20241209	6.38	N	006660	500	40 억	66242	N	N	4	N	N
122	20250206	160211	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	12030	270	2	2.30	3148590030	262041	165.41	11880	12500	11780	15280	8240	11760	12015.56	1.01	-15844	12060	11910	11730	11580	11400	11985	11655	41	3520	500	7760	10	1	8126314	978	7.08	0.36	12	3.22	1699.00	33381.00	20700	20240626	-41.88	7820	20240125	53.84	15000	-19.80	20250113	8750	37.49	20250102	20700	-41.88	20240626	8110	48.34	20241209	6.47	N	006660	500	40 억	82274	N	N	4	N	N
123	20250206	150211	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11830	70	2	0.60	2798236070	232873	147.00	11880	12500	11780	15280	8240	11760	12016.15	1.01	-10305	12060	11910	11730	11580	11400	11985	11655	41	3520	500	7760	10	1	8126314	961	6.96	0.35	12	2.87	1699.00	33381.00	20700	20240626	-42.85	7820	20240125	51.28	15000	-21.13	20250113	8750	35.20	20250102	20700	-42.85	20240626	8110	45.87	20241209	6.47	N	006660	500	40 억	82274	N	N	2	N	N
124	20250206	140212	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11810	50	2	0.43	2531106470	210256	132.72	11880	12500	11810	15280	8240	11760	12038.21	1.01	-17000	12060	11910	11730	11580	11400	11985	11655	41	3520	500	7760	10	1	8126314	960	6.95	0.35	12	2.59	1699.00	33381.00	20700	20240626	-42.95	7820	20240125	51.02	15000	-21.27	20250113	8750	34.97	20250102	20700	-42.95	20240626	8110	45.62	20241209	6.47	N	006660	500	40 억	82274	N	N	2	N	N
125	20250206	130211	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11900	140	2	1.19	2286528020	189621	119.70	11880	12500	11820	15280	8240	11760	12058.41	1.01	-13111	12060	11910	11730	11580	11400	11985	11655	41	3520	500	7760	10	1	8126314	967	7.00	0.36	12	2.33	1699.00	33381.00	20700	20240626	-42.51	7820	20240125	52.17	15000	-20.67	20250113	8750	36.00	20250102	20700	-42.51	20240626	8110	46.73	20241209	6.47	N	006660	500	40 억	82274	N	N	2	N	N
126	20250206	120210	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11950	190	2	1.62	2188413330	181386	114.50	11880	12500	11820	15280	8240	11760	12064.95	1.01	-12286	12060	11910	11730	11580	11400	11985	11655	41	3520	500	7760	10	1	8126314	971	7.03	0.36	12	2.23	1699.00	33381.00	20700	20240626	-42.27	7820	20240125	52.81	15000	-20.33	20250113	8750	36.57	20250102	20700	-42.27	20240626	8110	47.35	20241209	6.47	N	006660	500	40 억	82274	N	N	2	N	N
127	20250206	110204	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11970	210	2	1.79	2014888040	166917	105.37	11880	12500	11820	15280	8240	11760	12071.20	1.01	-12341	12060	11910	11730	11580	11400	11985	11655	41	3520	500	7760	10	1	8126314	973	7.05	0.36	12	2.05	1699.00	33381.00	20700	20240626	-42.17	7820	20240125	53.07	15000	-20.20	20250113	8750	36.80	20250102	20700	-42.17	20240626	8110	47.60	20241209	6.47	N	006660	500	40 억	82274	N	N	2	N	N
128	20250206	100211	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11950	190	2	1.62	1721646260	142396	89.89	11880	12500	11820	15280	8240	11760	12090.55	1.01	-6632	12060	11910	11730	11580	11400	11985	11655	41	3520	500	7760	10	1	8126314	971	7.03	0.36	12	1.75	1699.00	33381.00	20700	20240626	-42.27	7820	20240125	52.81	15000	-20.33	20250113	8750	36.57	20250102	20700	-42.27	20240626	8110	47.35	20241209	6.47	N	006660	500	40 억	82274	N	N	2	N	N
129	20250206	090211	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11920	160	2	1.36	113503020	9532	6.02	11880	12000	11880	15280	8240	11760	11907.58	1.01	-907	12060	11910	11730	11580	11400	11985	11655	41	3520	500	7760	10	1	8126314	969	7.02	0.36	12	0.12	1699.00	33381.00	20700	20240626	-42.42	7820	20240125	52.43	15000	-20.53	20250113	8750	36.23	20250102	20700	-42.42	20240626	8110	46.98	20241209	6.47	N	006660	500	40 억	82274	N	N	2	N	N
130	20250205	160210	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11760	180	2	1.55	1802549130	154030	37.27	11610	11880	11550	15050	8110	11580	11702.90	0.98	1472	12580	12080	11750	11250	10920	12330	11500	41	3470	500	7640	10	1	8126314	956	6.92	0.35	12	1.90	1699.00	33381.00	20700	20240626	-43.19	7820	20240125	50.38	15000	-21.60	20250113	8750	34.40	20250102	20700	-43.19	20240626	8110	45.01	20241209	6.64	N	006660	500	40 억	79724	N	N	2	N	N
131	20250205	150210	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11790	210	2	1.81	1703249130	145580	35.22	11610	11880	11550	15050	8110	11580	11700.23	0.98	670	12580	12080	11750	11250	10920	12330	11500	41	3470	500	7640	10	1	8126314	958	6.94	0.35	12	1.79	1699.00	33381.00	20700	20240626	-43.04	7820	20240125	50.77	15000	-21.40	20250113	8750	34.74	20250102	20700	-43.04	20240626	8110	45.38	20241209	6.64	N	006660	500	40 억	79724	N	N	3	N	N
132	20250205	140210	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11770	190	2	1.64	1398073310	119698	28.96	11610	11810	11550	15050	8110	11580	11680.49	0.98	3662	12580	12080	11750	11250	10920	12330	11500	41	3470	500	7640	10	1	8126314	956	6.93	0.35	12	1.47	1699.00	33381.00	20700	20240626	-43.14	7820	20240125	50.51	15000	-21.53	20250113	8750	34.51	20250102	20700	-43.14	20240626	8110	45.13	20241209	6.64	N	006660	500	40 억	79724	N	N	3	N	N
133	20250205	130210	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11690	110	2	0.95	1278398860	109493	26.49	11610	11810	11550	15050	8110	11580	11676.13	0.98	3107	12580	12080	11750	11250	10920	12330	11500	41	3470	500	7640	10	1	8126314	950	6.88	0.35	12	1.35	1699.00	33381.00	20700	20240626	-43.53	7820	20240125	49.49	15000	-22.07	20250113	8750	33.60	20250102	20700	-43.53	20240626	8110	44.14	20241209	6.64	N	006660	500	40 억	79724	N	N	3	N	N
134	20250205	120211	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11720	140	2	1.21	1161562310	99520	24.08	11610	11810	11550	15050	8110	11580	11672.19	0.98	4030	12580	12080	11750	11250	10920	12330	11500	41	3470	500	7640	10	1	8126314	952	6.90	0.35	12	1.22	1699.00	33381.00	20700	20240626	-43.38	7820	20240125	49.87	15000	-21.87	20250113	8750	33.94	20250102	20700	-43.38	20240626	8110	44.51	20241209	6.64	N	006660	500	40 억	79724	N	N	3	N	N
135	20250205	110210	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11580	0	3	0.00	960450540	82289	19.91	11610	11810	11550	15050	8110	11580	11672.33	0.98	5499	12580	12080	11750	11250	10920	12330	11500	41	3470	500	7640	10	1	8126314	941	6.82	0.35	12	1.01	1699.00	33381.00	20700	20240626	-44.06	7820	20240125	48.08	15000	-22.80	20250113	8750	32.34	20250102	20700	-44.06	20240626	8110	42.79	20241209	6.64	N	006660	500	40 억	79724	N	N	3	N	N
136	20250205	100210	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11580	0	3	0.00	785925630	67233	16.27	11610	11810	11550	15050	8110	11580	11690.54	0.98	4396	12580	12080	11750	11250	10920	12330	11500	41	3470	500	7640	10	1	8126314	941	6.82	0.35	12	0.83	1699.00	33381.00	20700	20240626	-44.06	7820	20240125	48.08	15000	-22.80	20250113	8750	32.34	20250102	20700	-44.06	20240626	8110	42.79	20241209	6.64	N	006660	500	40 억	79724	N	N	3	N	N
137	20250205	090212	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11770	190	2	1.64	74799290	6419	1.55	11610	11770	11600	15050	8110	11580	11660.05	0.98	2615	12580	12080	11750	11250	10920	12330	11500	41	3470	500	7640	10	1	8126314	956	6.93	0.35	12	0.08	1699.00	33381.00	20700	20240626	-43.14	7820	20240125	50.51	15000	-21.53	20250113	8750	34.51	20250102	20700	-43.14	20240626	8110	45.13	20241209	6.64	N	006660	500	40 억	79724	N	N	3	N	N
138	20250204	160207	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11580	320	2	2.84	4832815820	407555	181.04	11420	12250	11420	14630	7890	11260	11860.74	0.84	11046	12146	11702	11456	11012	10766	11580	10890	41	3370	500	7430	10	1	8126314	941	6.82	0.35	12	5.02	1699.00	33381.00	20700	20240626	-44.06	7820	20240125	48.08	15000	-22.80	20250113	8750	32.34	20250102	20700	-44.06	20240626	8110	42.79	20241209	6.32	N	006660	500	40 억	68626	N	N	3	N	N
139	20250204	150208	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11600	340	2	3.02	4687932450	395048	175.48	11420	12250	11420	14630	7890	11260	11868.50	0.84	9579	12146	11702	11456	11012	10766	11580	10890	41	3370	500	7430	10	1	8126314	943	6.83	0.35	12	4.86	1699.00	33381.00	20700	20240626	-43.96	7820	20240125	48.34	15000	-22.67	20250113	8750	32.57	20250102	20700	-43.96	20240626	8110	43.03	20241209	6.32	N	006660	500	40 억	68626	N	N	0	N	N
140	20250204	140208	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11610	350	2	3.11	4402473490	370387	164.53	11420	12250	11420	14630	7890	11260	11888.08	0.84	11731	12146	11702	11456	11012	10766	11580	10890	41	3370	500	7430	10	1	8126314	943	6.83	0.35	12	4.56	1699.00	33381.00	20700	20240626	-43.91	7820	20240125	48.47	15000	-22.60	20250113	8750	32.69	20250102	20700	-43.91	20240626	8110	43.16	20241209	6.32	N	006660	500	40 억	68626	N	N	0	N	N
141	20250204	130208	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11710	450	2	4.00	4219445640	354679	157.55	11420	12250	11420	14630	7890	11260	11898.57	0.84	13265	12146	11702	11456	11012	10766	11580	10890	41	3370	500	7430	10	1	8126314	952	6.89	0.35	12	4.36	1699.00	33381.00	20700	20240626	-43.43	7820	20240125	49.74	15000	-21.93	20250113	8750	33.83	20250102	20700	-43.43	20240626	8110	44.39	20241209	6.32	N	006660	500	40 억	68626	N	N	0	N	N
142	20250204	120210	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11760	500	2	4.44	4042517740	339537	150.83	11420	12250	11420	14630	7890	11260	11908.15	0.84	15169	12146	11702	11456	11012	10766	11580	10890	41	3370	500	7430	10	1	8126314	956	6.92	0.35	12	4.18	1699.00	33381.00	20700	20240626	-43.19	7820	20240125	50.38	15000	-21.60	20250113	8750	34.40	20250102	20700	-43.19	20240626	8110	45.01	20241209	6.32	N	006660	500	40 억	68626	N	N	0	N	N
143	20250204	110205	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11760	500	2	4.44	3932150940	330145	146.65	11420	12250	11420	14630	7890	11260	11912.63	0.84	14503	12146	11702	11456	11012	10766	11580	10890	41	3370	500	7430	10	1	8126314	956	6.92	0.35	12	4.06	1699.00	33381.00	20700	20240626	-43.19	7820	20240125	50.38	15000	-21.60	20250113	8750	34.40	20250102	20700	-43.19	20240626	8110	45.01	20241209	6.32	N	006660	500	40 억	68626	N	N	0	N	N
144	20250204	100208	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11850	590	2	5.24	3017724410	253455	112.59	11420	12250	11420	14630	7890	11260	11909.27	0.84	11219	12146	11702	11456	11012	10766	11580	10890	41	3370	500	7430	10	1	8126314	963	6.97	0.35	12	3.12	1699.00	33381.00	20700	20240626	-42.75	7820	20240125	51.53	15000	-21.00	20250113	8750	35.43	20250102	20700	-42.75	20240626	8110	46.12	20241209	6.32	N	006660	500	40 억	68626	N	N	0	N	N
145	20250204	090208	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	11440	180	2	1.60	109338060	9559	4.25	11420	11520	11420	14630	7890	11260	11462.37	0.84	834	12146	11702	11456	11012	10766	11580	10890	41	3370	500	7430	10	1	8126314	930	6.73	0.34	12	0.12	1699.00	33381.00	20700	20240626	-44.73	7820	20240125	46.29	15000	-23.73	20250113	8750	30.74	20250102	20700	-44.73	20240626	8110	41.06	20241209	6.32	N	006660	500	40 억	68626	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History