KissMeData/023000/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

60 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	20250227	160353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	-10	5	-0.42	15484640	6581	101.39	2370	2370	2335	3065	1655	2360	2352.93	0.32	101	2390	2375	2360	2345	2330	2367	2337	200	705	500	1690	5	1	40000000	940	5.66	0.39	12	0.02	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	3000	-21.67	20240227	2200	6.82	20241209	0.41	N	023000	500	200 억	127553	N	N	24	N	N
3	20250227	150351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	-15	5	-0.64	14911240	6337	97.63	2370	2370	2335	3065	1655	2360	2353.04	0.32	128	2390	2375	2360	2345	2330	2367	2337	200	705	500	1690	5	1	40000000	938	5.65	0.39	12	0.02	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	3000	-21.83	20240227	2200	6.59	20241209	0.41	N	023000	500	200 억	127553	N	N	24	N	N
4	20250227	140352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	0	3	0.00	12451595	5288	81.47	2370	2370	2335	3065	1655	2360	2354.69	0.32	-55	2390	2375	2360	2345	2330	2367	2337	200	705	500	1690	5	1	40000000	944	5.69	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.00	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	3000	-21.33	20240227	2200	7.27	20241209	0.41	N	023000	500	200 억	127553	N	N	24	N	N
5	20250227	130351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	0	3	0.00	12314715	5230	80.57	2370	2370	2335	3065	1655	2360	2354.63	0.32	-55	2390	2375	2360	2345	2330	2367	2337	200	705	500	1690	5	1	40000000	944	5.69	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.00	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	3000	-21.33	20240227	2200	7.27	20241209	0.41	N	023000	500	200 억	127553	N	N	24	N	N
6	20250227	120351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	0	3	0.00	12312355	5229	80.56	2370	2370	2335	3065	1655	2360	2354.63	0.32	-55	2390	2375	2360	2345	2330	2367	2337	200	705	500	1690	5	1	40000000	944	5.69	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.00	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	3000	-21.33	20240227	2200	7.27	20241209	0.41	N	023000	500	200 억	127553	N	N	24	N	N
7	20250227	110353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	10	2	0.42	12097495	5138	79.16	2370	2370	2335	3065	1655	2360	2354.51	0.32	-55	2390	2375	2360	2345	2330	2367	2337	200	705	500	1690	5	1	40000000	948	5.71	0.39	12	0.01	415.00	6082.00	3065	20240216	-22.68	2200	20241209	7.73	2505	-5.39	20250116	2310	2.60	20250224	3000	-21.00	20240227	2200	7.73	20241209	0.41	N	023000	500	200 억	127553	N	N	24	N	N
8	20250227	100404	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	0	3	0.00	6396165	2728	42.03	2370	2370	2335	3065	1655	2360	2344.64	0.32	-76	2390	2375	2360	2345	2330	2367	2337	200	705	500	1690	5	1	40000000	944	5.69	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.00	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	3000	-21.33	20240227	2200	7.27	20241209	0.41	N	023000	500	200 억	127553	N	N	24	N	N
9	20250227	090402	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	10	2	0.42	514290	217	3.34	2370	2370	2370	3065	1655	2360	2370.00	0.32	-2	2390	2375	2360	2345	2330	2367	2337	200	705	500	1690	5	1	40000000	948	5.71	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.68	2200	20241209	7.73	2505	-5.39	20250116	2310	2.60	20250224	3000	-21.00	20240227	2200	7.73	20241209	0.41	N	023000	500	200 억	127553	N	N	24	N	N
10	20250226	160350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	15	2	0.64	15311115	6491	110.60	2375	2375	2345	3045	1645	2345	2358.82	0.32	-237	2368	2356	2343	2331	2318	2362	2337	200	700	500	1680	5	1	40000000	944	5.69	0.39	12	0.02	415.00	6082.00	3065	20240216	-23.00	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	3030	-22.11	20240226	2200	7.27	20241209	0.41	N	023000	500	200 억	127790	N	N	24	N	N
11	20250226	150352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	15	2	0.64	11157515	4731	80.61	2375	2375	2345	3045	1645	2345	2358.38	0.32	-237	2368	2356	2343	2331	2318	2362	2337	200	700	500	1680	5	1	40000000	944	5.69	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.00	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	3030	-22.11	20240226	2200	7.27	20241209	0.41	N	023000	500	200 억	127790	N	N	11	N	N
12	20250226	140352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	10	2	0.43	10637020	4510	76.84	2375	2375	2345	3045	1645	2345	2358.54	0.32	-237	2368	2356	2343	2331	2318	2362	2337	200	700	500	1680	5	1	40000000	942	5.67	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.16	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	3030	-22.28	20240226	2200	7.05	20241209	0.41	N	023000	500	200 억	127790	N	N	11	N	N
13	20250226	130351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	15	2	0.64	9520735	4036	68.77	2375	2375	2345	3045	1645	2345	2358.95	0.32	-237	2368	2356	2343	2331	2318	2362	2337	200	700	500	1680	5	1	40000000	944	5.69	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.00	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	3030	-22.11	20240226	2200	7.27	20241209	0.41	N	023000	500	200 억	127790	N	N	11	N	N
14	20250226	120352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	15	2	0.64	7318855	3103	52.87	2375	2375	2345	3045	1645	2345	2358.64	0.32	-237	2368	2356	2343	2331	2318	2362	2337	200	700	500	1680	5	1	40000000	944	5.69	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.00	2200	20241209	7.27	2505	-5.79	20250116	2310	2.16	20250224	3030	-22.11	20240226	2200	7.27	20241209	0.41	N	023000	500	200 억	127790	N	N	11	N	N
15	20250226	110351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	20	2	0.85	7022290	2977	50.72	2375	2375	2345	3045	1645	2345	2358.85	0.32	-237	2368	2356	2343	2331	2318	2362	2337	200	700	500	1680	5	1	40000000	946	5.70	0.39	12	0.01	415.00	6082.00	3065	20240216	-22.84	2200	20241209	7.50	2505	-5.59	20250116	2310	2.38	20250224	3030	-21.95	20240226	2200	7.50	20241209	0.41	N	023000	500	200 억	127790	N	N	11	N	N
16	20250226	100351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	5	2	0.21	4088155	1731	29.49	2375	2375	2345	3045	1645	2345	2361.73	0.32	-159	2368	2356	2343	2331	2318	2362	2337	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	3030	-22.44	20240226	2200	6.82	20241209	0.41	N	023000	500	200 억	127790	N	N	11	N	N
17	20250226	090353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2370	25	2	1.07	2154110	907	15.45	2375	2375	2370	3045	1645	2345	2374.98	0.32	-149	2368	2356	2343	2331	2318	2362	2337	200	700	500	1680	5	1	40000000	948	5.71	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.68	2200	20241209	7.73	2505	-5.39	20250116	2310	2.60	20250224	3030	-21.78	20240226	2200	7.73	20241209	0.41	N	023000	500	200 억	127790	N	N	11	N	N
18	20250225	160349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	13726190	5867	80.48	2335	2355	2330	3045	1645	2345	2339.56	0.32	-25	2375	2360	2335	2320	2295	2347	2307	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	3030	-22.61	20240226	2200	6.59	20241209	0.41	N	023000	500	200 억	127815	N	N	11	N	N
19	20250225	150349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	5	2	0.21	11566295	4943	67.81	2335	2355	2330	3045	1645	2345	2339.93	0.32	153	2375	2360	2335	2320	2295	2347	2307	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	3030	-22.44	20240226	2200	6.82	20241209	0.41	N	023000	500	200 억	127815	N	N	5	N	N
20	20250225	140348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	5	2	0.21	7658755	3273	44.90	2335	2355	2330	3045	1645	2345	2339.98	0.32	153	2375	2360	2335	2320	2295	2347	2307	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2310	1.73	20250224	3030	-22.44	20240226	2200	6.82	20241209	0.41	N	023000	500	200 억	127815	N	N	5	N	N
21	20250225	130350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	6166115	2636	36.16	2335	2345	2330	3045	1645	2345	2339.19	0.32	155	2375	2360	2335	2320	2295	2347	2307	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	3030	-22.61	20240226	2200	6.59	20241209	0.41	N	023000	500	200 억	127815	N	N	5	N	N
22	20250225	120348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	6062935	2592	35.56	2335	2345	2330	3045	1645	2345	2339.10	0.32	155	2375	2360	2335	2320	2295	2347	2307	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	3030	-22.61	20240226	2200	6.59	20241209	0.41	N	023000	500	200 억	127815	N	N	5	N	N
23	20250225	110349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	4035525	1727	23.69	2335	2345	2330	3045	1645	2345	2336.73	0.32	155	2375	2360	2335	2320	2295	2347	2307	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	3030	-22.61	20240226	2200	6.59	20241209	0.41	N	023000	500	200 억	127815	N	N	5	N	N
24	20250225	100348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	-5	5	-0.21	3768745	1613	22.13	2335	2345	2330	3045	1645	2345	2336.48	0.32	155	2375	2360	2335	2320	2295	2347	2307	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.00	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	3030	-22.77	20240226	2200	6.36	20241209	0.41	N	023000	500	200 억	127815	N	N	5	N	N
25	20250225	090349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2335	-10	5	-0.43	179795	77	1.06	2335	2335	2335	3045	1645	2345	2335.00	0.32	0	2375	2360	2335	2320	2295	2347	2307	200	700	500	1680	5	1	40000000	934	5.63	0.38	12	0.00	415.00	6082.00	3065	20240216	-23.82	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	3030	-22.94	20240226	2200	6.14	20241209	0.41	N	023000	500	200 억	127815	N	N	5	N	N
26	20250224	160346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	5	2	0.21	16949885	7290	173.41	2350	2350	2310	3040	1640	2340	2325.06	0.32	43	2360	2350	2340	2330	2320	2355	2335	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.02	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	3030	-22.61	20240226	2200	6.59	20241209	0.41	N	023000	500	200 억	127772	N	N	5	N	N
27	20250224	150346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	16093970	6925	164.72	2350	2350	2310	3040	1640	2340	2324.04	0.32	243	2360	2350	2340	2330	2320	2355	2335	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.02	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	3030	-22.77	20240226	2200	6.36	20241209	0.41	N	023000	500	200 억	127772	N	N	21	N	N
28	20250224	140346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	14137710	6089	144.84	2350	2350	2310	3040	1640	2340	2321.84	0.32	255	2360	2350	2340	2330	2320	2355	2335	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.02	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	3030	-22.77	20240226	2200	6.36	20241209	0.41	N	023000	500	200 억	127772	N	N	21	N	N
29	20250224	130347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2335	-5	5	-0.21	12544170	5408	128.64	2350	2350	2310	3040	1640	2340	2319.56	0.32	255	2360	2350	2340	2330	2320	2355	2335	200	700	500	1680	5	1	40000000	934	5.63	0.38	12	0.01	415.00	6082.00	3065	20240216	-23.82	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	3030	-22.94	20240226	2200	6.14	20241209	0.41	N	023000	500	200 억	127772	N	N	21	N	N
30	20250224	120345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	11386000	4910	116.79	2350	2350	2310	3040	1640	2340	2318.94	0.32	255	2360	2350	2340	2330	2320	2355	2335	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.01	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	3030	-22.77	20240226	2200	6.36	20241209	0.41	N	023000	500	200 억	127772	N	N	21	N	N
31	20250224	110345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	11362600	4900	116.56	2350	2350	2310	3040	1640	2340	2318.90	0.32	255	2360	2350	2340	2330	2320	2355	2335	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.01	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	3030	-22.77	20240226	2200	6.36	20241209	0.41	N	023000	500	200 억	127772	N	N	21	N	N
32	20250224	100344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2320	-20	5	-0.85	4342220	1868	44.43	2350	2350	2320	3040	1640	2340	2324.53	0.32	99	2360	2350	2340	2330	2320	2355	2335	200	700	500	1680	5	1	40000000	928	5.59	0.38	12	0.00	415.00	6082.00	3065	20240216	-24.31	2200	20241209	5.45	2505	-7.39	20250116	2320	0.00	20250224	3030	-23.43	20240226	2200	5.45	20241209	0.41	N	023000	500	200 억	127772	N	N	21	N	N
33	20250224	090346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	362750	155	3.69	2350	2350	2340	3040	1640	2340	2340.32	0.32	0	2360	2350	2340	2330	2320	2355	2335	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.00	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2320	0.86	20250214	3030	-22.77	20240226	2200	6.36	20241209	0.41	N	023000	500	200 억	127772	N	N	21	N	N
34	20250221	160344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	10	2	0.43	9826445	4203	26.78	2330	2350	2330	3025	1635	2330	2337.96	0.32	-51	2363	2346	2333	2316	2303	2340	2310	200	695	500	1670	5	1	40000000	936	5.64	0.38	12	0.01	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2320	0.86	20250214	3030	-22.77	20240223	2200	6.36	20241209	0.41	N	023000	500	200 억	127798	N	N	21	N	N
35	20250221	150346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	10	2	0.43	8972445	3838	24.46	2330	2350	2330	3025	1635	2330	2337.79	0.32	-25	2363	2346	2333	2316	2303	2340	2310	200	695	500	1670	5	1	40000000	936	5.64	0.38	12	0.01	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2320	0.86	20250214	3030	-22.77	20240223	2200	6.36	20241209	0.41	N	023000	500	200 억	127798	N	N	13	N	N
36	20250221	140344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	10	2	0.43	7097320	3036	19.34	2330	2350	2330	3025	1635	2330	2337.72	0.32	9	2363	2346	2333	2316	2303	2340	2310	200	695	500	1670	5	1	40000000	936	5.64	0.38	12	0.01	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2320	0.86	20250214	3030	-22.77	20240223	2200	6.36	20241209	0.41	N	023000	500	200 억	127798	N	N	13	N	N
37	20250221	130344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2335	5	2	0.21	7006060	2997	19.10	2330	2350	2330	3025	1635	2330	2337.69	0.32	-17	2363	2346	2333	2316	2303	2340	2310	200	695	500	1670	5	1	40000000	934	5.63	0.38	12	0.01	415.00	6082.00	3065	20240216	-23.82	2200	20241209	6.14	2505	-6.79	20250116	2320	0.65	20250214	3030	-22.94	20240223	2200	6.14	20241209	0.41	N	023000	500	200 억	127798	N	N	13	N	N
38	20250221	120345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	10	2	0.43	5640480	2413	15.38	2330	2350	2330	3025	1635	2330	2337.54	0.32	-41	2363	2346	2333	2316	2303	2340	2310	200	695	500	1670	5	1	40000000	936	5.64	0.38	12	0.01	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2320	0.86	20250214	3030	-22.77	20240223	2200	6.36	20241209	0.41	N	023000	500	200 억	127798	N	N	13	N	N
39	20250221	110343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	15	2	0.64	5140405	2199	14.01	2330	2350	2330	3025	1635	2330	2337.61	0.32	-41	2363	2346	2333	2316	2303	2340	2310	200	695	500	1670	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2320	1.08	20250214	3030	-22.61	20240223	2200	6.59	20241209	0.41	N	023000	500	200 억	127798	N	N	13	N	N
40	20250221	100344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	15	2	0.64	4041675	1729	11.02	2330	2345	2330	3025	1635	2330	2337.58	0.32	-41	2363	2346	2333	2316	2303	2340	2310	200	695	500	1670	5	1	40000000	938	5.65	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2320	1.08	20250214	3030	-22.61	20240223	2200	6.59	20241209	0.41	N	023000	500	200 억	127798	N	N	13	N	N
41	20250221	090344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	0	3	0.00	1064810	457	2.91	2330	2330	2330	3025	1635	2330	2330.00	0.32	0	2363	2346	2333	2316	2303	2340	2310	200	695	500	1670	5	1	40000000	932	5.61	0.38	12	0.00	415.00	6082.00	3065	20240216	-23.98	2200	20241209	5.91	2505	-6.99	20250116	2320	0.43	20250214	3030	-23.10	20240223	2200	5.91	20241209	0.41	N	023000	500	200 억	127798	N	N	13	N	N
42	20250220	160343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	-15	5	-0.64	36553535	15667	275.44	2345	2350	2320	3045	1645	2345	2333.16	0.32	228	2361	2352	2341	2332	2321	2357	2337	200	700	500	1680	5	1	40000000	932	5.61	0.38	12	0.04	415.00	6082.00	3065	20240216	-23.98	2200	20241209	5.91	2505	-6.99	20250116	2320	0.43	20250220	3055	-23.73	20240220	2200	5.91	20241209	0.41	N	023000	500	200 억	127545	N	N	13	N	N
43	20250220	150343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2325	-20	5	-0.85	30563280	13095	230.22	2345	2350	2320	3045	1645	2345	2333.97	0.32	103	2361	2352	2341	2332	2321	2357	2337	200	700	500	1680	5	1	40000000	930	5.60	0.38	12	0.03	415.00	6082.00	3065	20240216	-24.14	2200	20241209	5.68	2505	-7.19	20250116	2320	0.22	20250220	3055	-23.90	20240220	2200	5.68	20241209	0.41	N	023000	500	200 억	127545	N	N	39	N	N
44	20250220	140344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2335	-10	5	-0.43	22560825	9657	169.78	2345	2350	2320	3045	1645	2345	2336.21	0.32	63	2361	2352	2341	2332	2321	2357	2337	200	700	500	1680	5	1	40000000	934	5.63	0.38	12	0.02	415.00	6082.00	3065	20240216	-23.82	2200	20241209	6.14	2505	-6.79	20250116	2320	0.65	20250220	3055	-23.57	20240220	2200	6.14	20241209	0.41	N	023000	500	200 억	127545	N	N	39	N	N
45	20250220	130343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	12783090	5472	96.20	2345	2350	2320	3045	1645	2345	2336.09	0.32	63	2361	2352	2341	2332	2321	2357	2337	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2320	1.08	20250220	3055	-23.24	20240220	2200	6.59	20241209	0.41	N	023000	500	200 억	127545	N	N	39	N	N
46	20250220	120343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	12078135	5171	90.91	2345	2350	2320	3045	1645	2345	2335.74	0.32	60	2361	2352	2341	2332	2321	2357	2337	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2320	1.08	20250220	3055	-23.24	20240220	2200	6.59	20241209	0.41	N	023000	500	200 억	127545	N	N	39	N	N
47	20250220	110343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	11965575	5123	90.07	2345	2350	2320	3045	1645	2345	2335.66	0.32	60	2361	2352	2341	2332	2321	2357	2337	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2320	1.08	20250220	3055	-23.24	20240220	2200	6.59	20241209	0.41	N	023000	500	200 억	127545	N	N	39	N	N
48	20250220	100342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	5	2	0.21	4101665	1746	30.70	2345	2350	2345	3045	1645	2345	2349.18	0.32	-80	2361	2352	2341	2332	2321	2357	2337	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2320	1.29	20250214	3055	-23.08	20240220	2200	6.82	20241209	0.41	N	023000	500	200 억	127545	N	N	39	N	N
49	20250220	090344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	9380	4	0.07	2345	2345	2345	3045	1645	2345	2345.00	0.32	0	2361	2352	2341	2332	2321	2357	2337	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2320	1.08	20250214	3055	-23.24	20240220	2200	6.59	20241209	0.41	N	023000	500	200 억	127545	N	N	39	N	N
50	20250219	160341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	5	2	0.21	13327390	5688	142.74	2330	2350	2330	3040	1640	2340	2343.07	0.32	-8	2360	2350	2340	2330	2320	2355	2335	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2320	1.08	20250214	3060	-23.37	20240219	2200	6.59	20241209	0.41	N	023000	500	200 억	127655	N	N	39	N	N
51	20250219	150343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	13106960	5594	140.38	2330	2350	2330	3040	1640	2340	2343.04	0.32	-7	2360	2350	2340	2330	2320	2355	2335	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.01	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2320	0.86	20250214	3060	-23.53	20240219	2200	6.36	20241209	0.41	N	023000	500	200 억	127655	N	N	0	N	N
52	20250219	140341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	5	2	0.21	12126840	5176	129.89	2330	2350	2330	3040	1640	2340	2342.90	0.32	-7	2360	2350	2340	2330	2320	2355	2335	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2320	1.08	20250214	3060	-23.37	20240219	2200	6.59	20241209	0.41	N	023000	500	200 억	127655	N	N	0	N	N
53	20250219	130341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	5	2	0.21	11782725	5029	126.20	2330	2350	2330	3040	1640	2340	2342.96	0.32	-7	2360	2350	2340	2330	2320	2355	2335	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2320	1.08	20250214	3060	-23.37	20240219	2200	6.59	20241209	0.41	N	023000	500	200 억	127655	N	N	0	N	N
54	20250219	120341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	10230005	4368	109.61	2330	2350	2330	3040	1640	2340	2342.03	0.32	-7	2360	2350	2340	2330	2320	2355	2335	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.01	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2320	0.86	20250214	3060	-23.53	20240219	2200	6.36	20241209	0.41	N	023000	500	200 억	127655	N	N	0	N	N
55	20250219	110342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	5	2	0.21	4356500	1860	46.68	2330	2350	2330	3040	1640	2340	2342.20	0.32	-87	2360	2350	2340	2330	2320	2355	2335	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2320	1.08	20250214	3060	-23.37	20240219	2200	6.59	20241209	0.41	N	023000	500	200 억	127655	N	N	0	N	N
56	20250219	100341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	10	2	0.43	3608050	1541	38.67	2330	2350	2330	3040	1640	2340	2341.37	0.32	-87	2360	2350	2340	2330	2320	2355	2335	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2320	1.29	20250214	3060	-23.20	20240219	2200	6.82	20241209	0.41	N	023000	500	200 억	127655	N	N	0	N	N
57	20250219	090342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	-10	5	-0.43	20970	9	0.23	2330	2330	2330	3040	1640	2340	2330.00	0.32	-1	2360	2350	2340	2330	2320	2355	2335	200	700	500	1680	5	1	40000000	932	5.61	0.38	12	0.00	415.00	6082.00	3065	20240216	-23.98	2200	20241209	5.91	2505	-6.99	20250116	2320	0.43	20250214	3060	-23.86	20240219	2200	5.91	20241209	0.41	N	023000	500	200 억	127655	N	N	0	N	N
58	20250218	160340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	-5	5	-0.21	9320050	3985	37.88	2330	2350	2330	3045	1645	2345	2338.78	0.32	-119	2401	2372	2351	2322	2301	2370	2320	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.01	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2320	0.86	20250214	3060	-23.53	20240219	2200	6.36	20241209	0.41	N	023000	500	200 억	127826	N	N	16	N	N
59	20250218	150342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	-5	5	-0.21	5311425	2272	21.60	2330	2350	2330	3045	1645	2345	2337.78	0.32	-145	2401	2372	2351	2322	2301	2370	2320	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.01	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2320	0.86	20250214	3060	-23.53	20240219	2200	6.36	20241209	0.41	N	023000	500	200 억	127826	N	N	16	N	N
60	20250218	140341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	5262185	2251	21.40	2330	2350	2330	3045	1645	2345	2337.71	0.32	-145	2401	2372	2351	2322	2301	2370	2320	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2320	1.08	20250214	3060	-23.37	20240219	2200	6.59	20241209	0.41	N	023000	500	200 억	127826	N	N	16	N	N
61	20250218	130341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	4525855	1937	18.41	2330	2350	2330	3045	1645	2345	2336.53	0.32	-145	2401	2372	2351	2322	2301	2370	2320	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2320	1.08	20250214	3060	-23.37	20240219	2200	6.59	20241209	0.41	N	023000	500	200 억	127826	N	N	16	N	N
62	20250218	120341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	-5	5	-0.21	3644235	1561	14.84	2330	2350	2330	3045	1645	2345	2334.55	0.32	-145	2401	2372	2351	2322	2301	2370	2320	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.00	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2320	0.86	20250214	3060	-23.53	20240219	2200	6.36	20241209	0.41	N	023000	500	200 억	127826	N	N	16	N	N
63	20250218	110341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	3641895	1560	14.83	2330	2350	2330	3045	1645	2345	2334.55	0.32	-145	2401	2372	2351	2322	2301	2370	2320	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2320	1.08	20250214	3060	-23.37	20240219	2200	6.59	20241209	0.41	N	023000	500	200 억	127826	N	N	16	N	N
64	20250218	100341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	5	2	0.21	2484770	1066	10.13	2330	2350	2330	3045	1645	2345	2330.93	0.32	-104	2401	2372	2351	2322	2301	2370	2320	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2320	1.29	20250214	3060	-23.20	20240219	2200	6.82	20241209	0.41	N	023000	500	200 억	127826	N	N	16	N	N
65	20250218	090341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	5	2	0.21	2299730	987	9.38	2330	2350	2330	3045	1645	2345	2330.02	0.32	-130	2401	2372	2351	2322	2301	2370	2320	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2320	1.29	20250214	3060	-23.20	20240219	2200	6.82	20241209	0.41	N	023000	500	200 억	127826	N	N	16	N	N
66	20250217	160340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	5	2	0.21	24740725	10519	77.84	2345	2380	2330	3040	1640	2340	2352.00	0.32	-403	2366	2352	2336	2322	2306	2355	2325	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.03	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2320	1.08	20250214	3060	-23.37	20240219	2200	6.59	20241209	0.41	N	023000	500	200 억	127954	N	N	16	N	N
67	20250217	150340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	10	2	0.43	23500225	9990	73.93	2345	2380	2330	3040	1640	2340	2352.37	0.32	-301	2366	2352	2336	2322	2306	2355	2325	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.02	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2320	1.29	20250214	3060	-23.20	20240219	2200	6.82	20241209	0.41	N	023000	500	200 억	127954	N	N	30	N	N
68	20250217	140340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	15	2	0.64	22035935	9368	69.33	2345	2380	2330	3040	1640	2340	2352.26	0.32	-297	2366	2352	2336	2322	2306	2355	2325	200	700	500	1680	5	1	40000000	942	5.67	0.39	12	0.02	415.00	6082.00	3065	20240216	-23.16	2200	20241209	7.05	2505	-5.99	20250116	2320	1.51	20250214	3060	-23.04	20240219	2200	7.05	20241209	0.41	N	023000	500	200 억	127954	N	N	30	N	N
69	20250217	130341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	15	2	0.64	21772175	9256	68.50	2345	2380	2330	3040	1640	2340	2352.22	0.32	-298	2366	2352	2336	2322	2306	2355	2325	200	700	500	1680	5	1	40000000	942	5.67	0.39	12	0.02	415.00	6082.00	3065	20240216	-23.16	2200	20241209	7.05	2505	-5.99	20250116	2320	1.51	20250214	3060	-23.04	20240219	2200	7.05	20241209	0.41	N	023000	500	200 억	127954	N	N	30	N	N
70	20250217	120342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	25	2	1.07	14872880	6331	46.85	2345	2380	2330	3040	1640	2340	2349.21	0.32	-269	2366	2352	2336	2322	2306	2355	2325	200	700	500	1680	5	1	40000000	946	5.70	0.39	12	0.02	415.00	6082.00	3065	20240216	-22.84	2200	20241209	7.50	2505	-5.59	20250116	2320	1.94	20250214	3060	-22.71	20240219	2200	7.50	20241209	0.41	N	023000	500	200 억	127954	N	N	30	N	N
71	20250217	110340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	760275	325	2.41	2345	2345	2330	3040	1640	2340	2339.31	0.32	11	2366	2352	2336	2322	2306	2355	2325	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.00	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2320	0.86	20250214	3060	-23.53	20240219	2200	6.36	20241209	0.41	N	023000	500	200 억	127954	N	N	30	N	N
72	20250217	100339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	-10	5	-0.43	222075	95	0.70	2345	2345	2330	3040	1640	2340	2337.63	0.32	11	2366	2352	2336	2322	2306	2355	2325	200	700	500	1680	5	1	40000000	932	5.61	0.38	12	0.00	415.00	6082.00	3065	20240216	-23.98	2200	20241209	5.91	2505	-6.99	20250116	2320	0.43	20250214	3060	-23.86	20240219	2200	5.91	20241209	0.41	N	023000	500	200 억	127954	N	N	30	N	N
73	20250217	090339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	14065	6	0.04	2345	2345	2340	3040	1640	2340	2344.17	0.32	0	2366	2352	2336	2322	2306	2355	2325	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.00	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2320	0.86	20250214	3060	-23.53	20240219	2200	6.36	20241209	0.41	N	023000	500	200 억	127954	N	N	30	N	N
74	20250214	160338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	31483730	13509	84.11	2340	2350	2320	3040	1640	2340	2330.57	0.32	386	2370	2355	2340	2325	2310	2347	2317	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.03	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2320	0.86	20250214	3065	-23.65	20240216	2200	6.36	20241209	0.41	N	023000	500	200 억	127750	N	N	30	N	N
75	20250214	150338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	28731890	12333	76.79	2340	2350	2320	3040	1640	2340	2329.68	0.32	550	2370	2355	2340	2325	2310	2347	2317	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.03	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2320	0.86	20250214	3065	-23.65	20240216	2200	6.36	20241209	0.41	N	023000	500	200 억	127750	N	N	39	N	N
76	20250214	140339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	28446410	12211	76.03	2340	2350	2320	3040	1640	2340	2329.57	0.32	550	2370	2355	2340	2325	2310	2347	2317	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.03	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2320	0.86	20250214	3065	-23.65	20240216	2200	6.36	20241209	0.41	N	023000	500	200 억	127750	N	N	39	N	N
77	20250214	130339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	25518160	10958	68.23	2340	2350	2320	3040	1640	2340	2328.72	0.32	550	2370	2355	2340	2325	2310	2347	2317	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.03	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2320	0.86	20250214	3065	-23.65	20240216	2200	6.36	20241209	0.41	N	023000	500	200 억	127750	N	N	39	N	N
78	20250214	120338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	5	2	0.21	24527455	10534	65.59	2340	2350	2320	3040	1640	2340	2328.41	0.32	551	2370	2355	2340	2325	2310	2347	2317	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.03	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2320	1.08	20250214	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	127750	N	N	39	N	N
79	20250214	110337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2325	-15	5	-0.64	24278965	10428	64.93	2340	2350	2320	3040	1640	2340	2328.25	0.32	642	2370	2355	2340	2325	2310	2347	2317	200	700	500	1680	5	1	40000000	930	5.60	0.38	12	0.03	415.00	6082.00	3065	20240216	-24.14	2200	20241209	5.68	2505	-7.19	20250116	2320	0.22	20250214	3065	-24.14	20240216	2200	5.68	20241209	0.41	N	023000	500	200 억	127750	N	N	39	N	N
80	20250214	100339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2335	-5	5	-0.21	17341765	7441	46.33	2340	2350	2325	3040	1640	2340	2330.57	0.32	220	2370	2355	2340	2325	2310	2347	2317	200	700	500	1680	5	1	40000000	934	5.63	0.38	12	0.02	415.00	6082.00	3065	20240216	-23.82	2200	20241209	6.14	2505	-6.79	20250116	2325	0.43	20250214	3065	-23.82	20240216	2200	6.14	20241209	0.41	N	023000	500	200 억	127750	N	N	39	N	N
81	20250214	090339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	46800	20	0.12	2340	2340	2340	3040	1640	2340	2340.00	0.32	16	2370	2355	2340	2325	2310	2347	2317	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.00	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2325	0.65	20250204	3065	-23.65	20240216	2200	6.36	20241209	0.41	N	023000	500	200 억	127750	N	N	39	N	N
82	20250213	160336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	-5	5	-0.21	37561165	16061	281.48	2345	2355	2325	3045	1645	2345	2338.66	0.32	-92	2378	2361	2343	2326	2308	2352	2317	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.04	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2325	0.65	20250213	3065	-23.65	20240216	2200	6.36	20241209	0.41	N	023000	500	200 억	127824	N	N	39	N	N
83	20250213	150336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	35749895	15287	267.91	2345	2355	2325	3045	1645	2345	2338.58	0.32	-18	2378	2361	2343	2326	2308	2352	2317	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.04	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2325	0.86	20250213	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	127824	N	N	164	N	N
84	20250213	140335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	29751515	12724	222.99	2345	2355	2325	3045	1645	2345	2338.22	0.32	-18	2378	2361	2343	2326	2308	2352	2317	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.03	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2325	0.86	20250213	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	127824	N	N	164	N	N
85	20250213	130336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	21041550	9007	157.85	2345	2355	2325	3045	1645	2345	2336.13	0.32	-18	2378	2361	2343	2326	2308	2352	2317	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.02	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2325	0.86	20250213	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	127824	N	N	164	N	N
86	20250213	120336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	8609455	3677	64.44	2345	2355	2330	3045	1645	2345	2341.43	0.32	-18	2378	2361	2343	2326	2308	2352	2317	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2325	0.86	20250204	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	127824	N	N	164	N	N
87	20250213	110334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	5854055	2502	43.85	2345	2355	2330	3045	1645	2345	2339.75	0.32	-18	2378	2361	2343	2326	2308	2352	2317	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2325	0.86	20250204	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	127824	N	N	164	N	N
88	20250213	100336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	5	2	0.21	5509340	2355	41.27	2345	2355	2330	3045	1645	2345	2339.42	0.32	-14	2378	2361	2343	2326	2308	2352	2317	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250204	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	127824	N	N	164	N	N
89	20250213	090335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	5	2	0.21	771765	329	5.77	2345	2355	2345	3045	1645	2345	2345.79	0.32	-9	2378	2361	2343	2326	2308	2352	2317	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250204	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	127824	N	N	164	N	N
90	20250212	160334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	13333150	5706	89.16	2355	2360	2325	3045	1645	2345	2336.69	0.32	-14	2375	2360	2345	2330	2315	2352	2322	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2325	0.86	20250212	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	127838	N	N	164	N	N
91	20250212	150334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	12485605	5344	83.50	2355	2360	2325	3045	1645	2345	2336.38	0.32	-2	2375	2360	2345	2330	2315	2352	2322	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2325	0.86	20250212	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	127838	N	N	0	N	N
92	20250212	140334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	12476225	5340	83.44	2355	2360	2325	3045	1645	2345	2336.37	0.32	-2	2375	2360	2345	2330	2315	2352	2322	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2325	0.86	20250212	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	127838	N	N	0	N	N
93	20250212	130334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	5	2	0.21	12253855	5245	81.95	2355	2360	2325	3045	1645	2345	2336.29	0.32	-2	2375	2360	2345	2330	2315	2352	2322	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250212	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	127838	N	N	0	N	N
94	20250212	120333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	5	2	0.21	12242105	5240	81.88	2355	2360	2325	3045	1645	2345	2336.28	0.32	-2	2375	2360	2345	2330	2315	2352	2322	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250212	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	127838	N	N	0	N	N
95	20250212	110334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	5	2	0.21	10322430	4419	69.05	2355	2360	2325	3045	1645	2345	2335.92	0.32	-2	2375	2360	2345	2330	2315	2352	2322	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250212	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	127838	N	N	0	N	N
96	20250212	100334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	-5	5	-0.21	1051010	449	7.02	2355	2360	2340	3045	1645	2345	2340.78	0.32	8	2375	2360	2345	2330	2315	2352	2322	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.00	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2325	0.65	20250204	3065	-23.65	20240216	2200	6.36	20241209	0.41	N	023000	500	200 억	127838	N	N	0	N	N
97	20250212	090336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	10	2	0.43	9420	4	0.06	2355	2355	2355	3045	1645	2345	2355.00	0.32	0	2375	2360	2345	2330	2315	2352	2322	200	700	500	1680	5	1	40000000	942	5.67	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.16	2200	20241209	7.05	2505	-5.99	20250116	2325	1.29	20250204	3065	-23.16	20240216	2200	7.05	20241209	0.41	N	023000	500	200 억	127838	N	N	0	N	N
98	20250211	160333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	5	2	0.21	14989495	6400	35.46	2360	2360	2330	3040	1640	2340	2342.11	0.32	1827	2366	2352	2346	2332	2326	2350	2330	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.02	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2325	0.86	20250204	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	127895	N	N	0	N	N
99	20250211	150333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	14175815	6053	33.53	2360	2360	2330	3040	1640	2340	2341.95	0.32	1737	2366	2352	2346	2332	2326	2350	2330	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.02	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2325	0.65	20250204	3065	-23.65	20240216	2200	6.36	20241209	0.41	N	023000	500	200 억	127895	N	N	0	N	N
100	20250211	140335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	13285370	5673	31.43	2360	2360	2330	3040	1640	2340	2341.86	0.32	1373	2366	2352	2346	2332	2326	2350	2330	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.01	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2325	0.65	20250204	3065	-23.65	20240216	2200	6.36	20241209	0.41	N	023000	500	200 억	127895	N	N	0	N	N
101	20250211	130331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	10	2	0.43	10775125	4599	25.48	2360	2360	2330	3040	1640	2340	2342.93	0.32	1019	2366	2352	2346	2332	2326	2350	2330	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250204	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	127895	N	N	0	N	N
102	20250211	120333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	10	2	0.43	9552720	4078	22.59	2360	2360	2330	3040	1640	2340	2342.50	0.32	698	2366	2352	2346	2332	2326	2350	2330	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250204	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	127895	N	N	0	N	N
103	20250211	110334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	10	2	0.43	8796020	3756	20.81	2360	2360	2330	3040	1640	2340	2341.86	0.32	378	2366	2352	2346	2332	2326	2350	2330	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250204	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	127895	N	N	0	N	N
104	20250211	100333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	20	2	0.85	1040125	443	2.45	2360	2360	2340	3040	1640	2340	2347.91	0.32	57	2366	2352	2346	2332	2326	2350	2330	200	700	500	1680	5	1	40000000	944	5.69	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.00	2200	20241209	7.27	2505	-5.79	20250116	2325	1.51	20250204	3065	-23.00	20240216	2200	7.27	20241209	0.41	N	023000	500	200 억	127895	N	N	0	N	N
105	20250211	090334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	20	2	0.85	40120	17	0.09	2360	2360	2360	3040	1640	2340	2360.00	0.32	0	2366	2352	2346	2332	2326	2350	2330	200	700	500	1680	5	1	40000000	944	5.69	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.00	2200	20241209	7.27	2505	-5.79	20250116	2325	1.51	20250204	3065	-23.00	20240216	2200	7.27	20241209	0.41	N	023000	500	200 억	127895	N	N	0	N	N
106	20250210	160332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	-5	5	-0.21	42406665	18051	270.18	2360	2360	2340	3045	1645	2345	2349.27	0.32	-32	2371	2357	2351	2337	2331	2355	2335	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.05	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2325	0.65	20250204	3065	-23.65	20240216	2200	6.36	20241209	0.41	N	023000	500	200 억	128052	N	N	2	N	N
107	20250210	150332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	39865195	16965	253.93	2360	2360	2345	3045	1645	2345	2349.85	0.32	-30	2371	2357	2351	2337	2331	2355	2335	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.04	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2325	0.86	20250204	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	128052	N	N	2	N	N
108	20250210	140332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	5	2	0.21	39754855	16918	253.23	2360	2360	2345	3045	1645	2345	2349.86	0.32	-55	2371	2357	2351	2337	2331	2355	2335	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.04	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250204	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	128052	N	N	2	N	N
109	20250210	130332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	39458755	16792	251.34	2360	2360	2345	3045	1645	2345	2349.85	0.32	-80	2371	2357	2351	2337	2331	2355	2335	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.04	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2325	0.86	20250204	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	128052	N	N	2	N	N
110	20250210	120330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	5	2	0.21	39031965	16610	248.62	2360	2360	2345	3045	1645	2345	2349.91	0.32	-130	2371	2357	2351	2337	2331	2355	2335	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.04	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250204	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	128052	N	N	2	N	N
111	20250210	110330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	1410880	601	9.00	2360	2360	2345	3045	1645	2345	2347.55	0.32	-130	2371	2357	2351	2337	2331	2355	2335	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2325	0.86	20250204	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	128052	N	N	2	N	N
112	20250210	100329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	478800	204	3.05	2360	2360	2345	3045	1645	2345	2347.06	0.32	-53	2371	2357	2351	2337	2331	2355	2335	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2325	0.86	20250204	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	128052	N	N	2	N	N
113	20250210	090330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	10	2	0.43	28315	12	0.18	2360	2360	2355	3045	1645	2345	2359.58	0.32	0	2371	2357	2351	2337	2331	2355	2335	200	700	500	1680	5	1	40000000	942	5.67	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.16	2200	20241209	7.05	2505	-5.99	20250116	2325	1.29	20250204	3065	-23.16	20240216	2200	7.05	20241209	0.41	N	023000	500	200 억	128052	N	N	2	N	N
114	20250207	160327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	-5	5	-0.21	15235855	6481	52.17	2355	2365	2345	3055	1645	2350	2350.85	0.32	-20	2390	2370	2355	2335	2320	2362	2327	200	705	500	1690	5	1	40000000	938	5.65	0.39	12	0.02	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2325	0.86	20250204	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	128072	N	N	2	N	N
115	20250207	150329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	0	3	0.00	11635575	4948	39.83	2355	2365	2345	3055	1645	2350	2351.57	0.32	0	2390	2370	2355	2335	2320	2362	2327	200	705	500	1690	5	1	40000000	940	5.66	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250204	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	128072	N	N	18	N	N
116	20250207	140327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	0	3	0.00	11129025	4732	38.09	2355	2365	2345	3055	1645	2350	2351.86	0.32	0	2390	2370	2355	2335	2320	2362	2327	200	705	500	1690	5	1	40000000	940	5.66	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250204	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	128072	N	N	18	N	N
117	20250207	130327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	0	3	0.00	11110225	4724	38.02	2355	2365	2345	3055	1645	2350	2351.87	0.32	0	2390	2370	2355	2335	2320	2362	2327	200	705	500	1690	5	1	40000000	940	5.66	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250204	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	128072	N	N	18	N	N
118	20250207	120327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	0	3	0.00	5110270	2171	17.47	2355	2365	2345	3055	1645	2350	2353.88	0.32	0	2390	2370	2355	2335	2320	2362	2327	200	705	500	1690	5	1	40000000	940	5.66	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250204	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	128072	N	N	18	N	N
119	20250207	110326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	0	3	0.00	3439425	1460	11.75	2355	2365	2350	3055	1645	2350	2355.77	0.32	0	2390	2370	2355	2335	2320	2362	2327	200	705	500	1690	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250204	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	128072	N	N	18	N	N
120	20250207	100327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	5	2	0.21	870810	369	2.97	2355	2365	2355	3055	1645	2350	2359.92	0.32	0	2390	2370	2355	2335	2320	2362	2327	200	705	500	1690	5	1	40000000	942	5.67	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.16	2200	20241209	7.05	2505	-5.99	20250116	2325	1.29	20250204	3065	-23.16	20240216	2200	7.05	20241209	0.41	N	023000	500	200 억	128072	N	N	18	N	N
121	20250207	090328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	15	2	0.64	16520	7	0.06	2355	2365	2355	3055	1645	2350	2360.00	0.32	0	2390	2370	2355	2335	2320	2362	2327	200	705	500	1690	5	1	40000000	946	5.70	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.84	2200	20241209	7.50	2505	-5.59	20250116	2325	1.72	20250204	3065	-22.84	20240216	2200	7.50	20241209	0.41	N	023000	500	200 억	128072	N	N	18	N	N
122	20250206	160320	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	5	2	0.21	28893040	12324	108.48	2360	2375	2340	3045	1645	2345	2344.45	0.32	1219	2388	2366	2353	2331	2318	2377	2342	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.03	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250204	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	128146	N	N	18	N	N
123	20250206	150321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	25704220	10967	96.53	2360	2375	2340	3045	1645	2345	2343.78	0.32	232	2388	2366	2353	2331	2318	2377	2342	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.03	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2325	0.86	20250204	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	128146	N	N	14	N	N
124	20250206	140324	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	24524515	10464	92.10	2360	2375	2340	3045	1645	2345	2343.70	0.32	232	2388	2366	2353	2331	2318	2377	2342	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.03	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2325	0.86	20250204	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	128146	N	N	14	N	N
125	20250206	130321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	0	3	0.00	20000200	8533	75.11	2360	2375	2340	3045	1645	2345	2343.86	0.32	232	2388	2366	2353	2331	2318	2377	2342	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.02	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2325	0.86	20250204	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	128146	N	N	14	N	N
126	20250206	120319	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	5	2	0.21	15915205	6791	59.77	2360	2375	2340	3045	1645	2345	2343.57	0.32	232	2388	2366	2353	2331	2318	2377	2342	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.02	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250204	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	128146	N	N	14	N	N
127	20250206	110314	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	5	2	0.21	11229660	4793	42.19	2360	2375	2340	3045	1645	2345	2342.93	0.32	232	2388	2366	2353	2331	2318	2377	2342	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250204	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	128146	N	N	14	N	N
128	20250206	100321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	15	2	0.64	8294660	3543	31.19	2360	2375	2340	3045	1645	2345	2341.14	0.32	-2	2388	2366	2353	2331	2318	2377	2342	200	700	500	1680	5	1	40000000	944	5.69	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.00	2200	20241209	7.27	2505	-5.79	20250116	2325	1.51	20250204	3065	-23.00	20240216	2200	7.27	20241209	0.41	N	023000	500	200 억	128146	N	N	14	N	N
129	20250206	090322	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2365	20	2	0.85	73355	31	0.27	2360	2375	2360	3045	1645	2345	2366.29	0.32	-2	2388	2366	2353	2331	2318	2377	2342	200	700	500	1680	5	1	40000000	946	5.70	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.84	2200	20241209	7.50	2505	-5.59	20250116	2325	1.72	20250204	3065	-22.84	20240216	2200	7.50	20241209	0.41	N	023000	500	200 억	128146	N	N	14	N	N
130	20250205	160318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	5	2	0.21	26759245	11361	81.25	2340	2375	2340	3040	1640	2340	2355.36	0.32	732	2423	2381	2353	2311	2283	2367	2297	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.03	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2325	0.86	20250204	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	127394	N	N	14	N	N
131	20250205	150318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	10	2	0.43	26032295	11051	79.03	2340	2375	2340	3040	1640	2340	2355.65	0.32	1029	2423	2381	2353	2311	2283	2367	2297	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.03	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250204	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	127394	N	N	20	N	N
132	20250205	140318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	10	2	0.43	25463595	10809	77.30	2340	2375	2340	3040	1640	2340	2355.78	0.32	1029	2423	2381	2353	2311	2283	2367	2297	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.03	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250204	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	127394	N	N	20	N	N
133	20250205	130319	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	20	2	0.85	23714040	10066	71.99	2340	2375	2340	3040	1640	2340	2355.86	0.32	1294	2423	2381	2353	2311	2283	2367	2297	200	700	500	1680	5	1	40000000	944	5.69	0.39	12	0.03	415.00	6082.00	3065	20240216	-23.00	2200	20241209	7.27	2505	-5.79	20250116	2325	1.51	20250204	3065	-23.00	20240216	2200	7.27	20241209	0.41	N	023000	500	200 억	127394	N	N	20	N	N
134	20250205	120319	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	20	2	0.85	22352590	9487	67.85	2340	2375	2340	3040	1640	2340	2356.13	0.32	810	2423	2381	2353	2311	2283	2367	2297	200	700	500	1680	5	1	40000000	944	5.69	0.39	12	0.02	415.00	6082.00	3065	20240216	-23.00	2200	20241209	7.27	2505	-5.79	20250116	2325	1.51	20250204	3065	-23.00	20240216	2200	7.27	20241209	0.41	N	023000	500	200 억	127394	N	N	20	N	N
135	20250205	110318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2350	10	2	0.43	627505	268	1.92	2340	2360	2340	3040	1640	2340	2341.44	0.32	-7	2423	2381	2353	2311	2283	2367	2297	200	700	500	1680	5	1	40000000	940	5.66	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.33	2200	20241209	6.82	2505	-6.19	20250116	2325	1.08	20250204	3065	-23.33	20240216	2200	6.82	20241209	0.41	N	023000	500	200 억	127394	N	N	20	N	N
136	20250205	100320	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2355	15	2	0.64	622805	266	1.90	2340	2360	2340	3040	1640	2340	2341.37	0.32	-5	2423	2381	2353	2311	2283	2367	2297	200	700	500	1680	5	1	40000000	942	5.67	0.39	12	0.00	415.00	6082.00	3065	20240216	-23.16	2200	20241209	7.05	2505	-5.99	20250116	2325	1.29	20250204	3065	-23.16	20240216	2200	7.05	20241209	0.41	N	023000	500	200 억	127394	N	N	20	N	N
137	20250205	090323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	0	0	0.00	0	0	0	3040	1640	2340	0.00	0.32	0	2423	2381	2353	2311	2283	2367	2297	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.00	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2325	0.65	20250204	3065	-23.65	20240216	2200	6.36	20241209	0.41	N	023000	500	200 억	127394	N	N	20	N	N
138	20250204	160315	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2340	0	3	0.00	30174565	12883	124.80	2355	2395	2325	3040	1640	2340	2342.20	0.32	-2971	2400	2370	2350	2320	2300	2360	2310	200	700	500	1680	5	1	40000000	936	5.64	0.38	12	0.03	415.00	6082.00	3065	20240216	-23.65	2200	20241209	6.36	2505	-6.59	20250116	2325	0.65	20250204	3065	-23.65	20240216	2200	6.36	20241209	0.41	N	023000	500	200 억	127046	N	N	20	N	N
139	20250204	150316	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	-10	5	-0.43	29109355	12427	120.38	2355	2395	2325	3040	1640	2340	2342.43	0.32	-2616	2400	2370	2350	2320	2300	2360	2310	200	700	500	1680	5	1	40000000	932	5.61	0.38	12	0.03	415.00	6082.00	3065	20240216	-23.98	2200	20241209	5.91	2505	-6.99	20250116	2325	0.22	20250204	3065	-23.98	20240216	2200	5.91	20241209	0.41	N	023000	500	200 억	127046	N	N	3	N	N
140	20250204	140315	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2330	-10	5	-0.43	27352185	11673	113.08	2355	2395	2325	3040	1640	2340	2343.20	0.32	-1866	2400	2370	2350	2320	2300	2360	2310	200	700	500	1680	5	1	40000000	932	5.61	0.38	12	0.03	415.00	6082.00	3065	20240216	-23.98	2200	20241209	5.91	2505	-6.99	20250116	2325	0.22	20250204	3065	-23.98	20240216	2200	5.91	20241209	0.41	N	023000	500	200 억	127046	N	N	3	N	N
141	20250204	130316	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2325	-15	5	-0.64	20428285	8700	84.28	2355	2395	2325	3040	1640	2340	2348.08	0.32	-1299	2400	2370	2350	2320	2300	2360	2310	200	700	500	1680	5	1	40000000	930	5.60	0.38	12	0.02	415.00	6082.00	3065	20240216	-24.14	2200	20241209	5.68	2505	-7.19	20250116	2325	0.00	20250204	3065	-24.14	20240216	2200	5.68	20241209	0.41	N	023000	500	200 억	127046	N	N	3	N	N
142	20250204	120319	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2345	5	2	0.21	8799430	3720	36.04	2355	2395	2345	3040	1640	2340	2365.44	0.32	-719	2400	2370	2350	2320	2300	2360	2310	200	700	500	1680	5	1	40000000	938	5.65	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.49	2200	20241209	6.59	2505	-6.39	20250116	2330	0.64	20250203	3065	-23.49	20240216	2200	6.59	20241209	0.41	N	023000	500	200 억	127046	N	N	3	N	N
143	20250204	110313	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2360	20	2	0.85	5767260	2433	23.57	2355	2395	2355	3040	1640	2340	2370.43	0.32	-13	2400	2370	2350	2320	2300	2360	2310	200	700	500	1680	5	1	40000000	944	5.69	0.39	12	0.01	415.00	6082.00	3065	20240216	-23.00	2200	20241209	7.27	2505	-5.79	20250116	2330	1.29	20250203	3065	-23.00	20240216	2200	7.27	20241209	0.41	N	023000	500	200 억	127046	N	N	3	N	N
144	20250204	100316	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2380	40	2	1.71	3741600	1576	15.27	2355	2395	2355	3040	1640	2340	2374.11	0.32	19	2400	2370	2350	2320	2300	2360	2310	200	700	500	1680	5	1	40000000	952	5.73	0.39	12	0.00	415.00	6082.00	3065	20240216	-22.35	2200	20241209	8.18	2505	-4.99	20250116	2330	2.15	20250203	3065	-22.35	20240216	2200	8.18	20241209	0.41	N	023000	500	200 억	127046	N	N	3	N	N
145	20250204	090315	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2395	55	2	2.35	302305	127	1.23	2355	2395	2355	3040	1640	2340	2380.35	0.32	0	2400	2370	2350	2320	2300	2360	2310	200	700	500	1680	5	1	40000000	958	5.77	0.39	12	0.00	415.00	6082.00	3065	20240216	-21.86	2200	20241209	8.86	2505	-4.39	20250116	2330	2.79	20250203	3065	-21.86	20240216	2200	8.86	20241209	0.41	N	023000	500	200 억	127046	N	N	3	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History