KissMeData/010580/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

41 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	20250219	160249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1193	11	2	0.93	91637021	77345	130.02	1193	1209	1177	1536	828	1182	1184.78	0.35	15216	1202	1192	1175	1165	1148	1183	1156	556	354	500	820	1	1	111251760	1327	198.83	1.99	12	0.07	6.00	598.00	1740	20240325	-31.44	805	20241209	48.20	1512	-21.10	20250110	1131	5.48	20250211	1740	-31.44	20240325	805	48.20	20241209	0.00	N	010580	500	556 억	384600	N	N	113	N	N
3	20250219	150251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1180	-2	5	-0.17	80314575	67778	113.93	1193	1209	1177	1536	828	1182	1184.97	0.35	18653	1202	1192	1175	1165	1148	1183	1156	556	354	500	820	1	1	111251760	1313	196.67	1.97	12	0.06	6.00	598.00	1740	20240325	-32.18	805	20241209	46.58	1512	-21.96	20250110	1131	4.33	20250211	1740	-32.18	20240325	805	46.58	20241209	0.00	N	010580	500	556 억	384600	N	N	0	N	N
4	20250219	140249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1185	3	2	0.25	77743315	65601	110.27	1193	1209	1177	1536	828	1182	1185.09	0.35	18510	1202	1192	1175	1165	1148	1183	1156	556	354	500	820	1	1	111251760	1318	197.50	1.98	12	0.06	6.00	598.00	1740	20240325	-31.90	805	20241209	47.20	1512	-21.63	20250110	1131	4.77	20250211	1740	-31.90	20240325	805	47.20	20241209	0.00	N	010580	500	556 억	384600	N	N	0	N	N
5	20250219	130250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1181	-1	5	-0.08	76756438	64767	108.87	1193	1209	1177	1536	828	1182	1185.12	0.35	18795	1202	1192	1175	1165	1148	1183	1156	556	354	500	820	1	1	111251760	1314	196.83	1.97	12	0.06	6.00	598.00	1740	20240325	-32.13	805	20241209	46.71	1512	-21.89	20250110	1131	4.42	20250211	1740	-32.13	20240325	805	46.71	20241209	0.00	N	010580	500	556 억	384600	N	N	0	N	N
6	20250219	120249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1187	5	2	0.42	76752890	64764	108.87	1193	1209	1177	1536	828	1182	1185.12	0.35	18795	1202	1192	1175	1165	1148	1183	1156	556	354	500	820	1	1	111251760	1321	197.83	1.98	12	0.06	6.00	598.00	1740	20240325	-31.78	805	20241209	47.45	1512	-21.49	20250110	1131	4.95	20250211	1740	-31.78	20240325	805	47.45	20241209	0.00	N	010580	500	556 억	384600	N	N	0	N	N
7	20250219	110250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1183	1	2	0.08	53495346	45085	75.79	1193	1209	1177	1536	828	1182	1186.54	0.35	15783	1202	1192	1175	1165	1148	1183	1156	556	354	500	820	1	1	111251760	1316	197.17	1.98	12	0.04	6.00	598.00	1740	20240325	-32.01	805	20241209	46.96	1512	-21.76	20250110	1131	4.60	20250211	1740	-32.01	20240325	805	46.96	20241209	0.00	N	010580	500	556 억	384600	N	N	0	N	N
8	20250219	100249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1189	7	2	0.59	42054265	35407	59.52	1193	1209	1177	1536	828	1182	1187.74	0.35	12448	1202	1192	1175	1165	1148	1183	1156	556	354	500	820	1	1	111251760	1323	198.17	1.99	12	0.03	6.00	598.00	1740	20240325	-31.67	805	20241209	47.70	1512	-21.36	20250110	1131	5.13	20250211	1740	-31.67	20240325	805	47.70	20241209	0.00	N	010580	500	556 억	384600	N	N	0	N	N
9	20250219	090250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1201	19	2	1.61	12642340	10587	17.80	1193	1201	1190	1536	828	1182	1194.14	0.35	-95	1202	1192	1175	1165	1148	1183	1156	556	354	500	820	1	1	111251760	1336	200.17	2.01	12	0.01	6.00	598.00	1740	20240325	-30.98	805	20241209	49.19	1512	-20.57	20250110	1131	6.19	20250211	1740	-30.98	20240325	805	49.19	20241209	0.00	N	010580	500	556 억	384600	N	N	0	N	N
10	20250218	160249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1182	7	2	0.60	63530713	54449	144.60	1185	1185	1158	1527	823	1175	1166.21	0.35	-534	1203	1188	1169	1154	1135	1179	1145	556	352	500	820	1	1	111251760	1315	197.00	1.98	12	0.05	6.00	598.00	1740	20240325	-32.07	805	20241209	46.83	1512	-21.83	20250110	1131	4.51	20250211	1740	-32.07	20240325	805	46.83	20241209	0.00	N	010580	500	556 억	385280	N	N	49	N	N
11	20250218	150250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1162	-13	5	-1.11	51248175	43933	116.67	1185	1185	1158	1527	823	1175	1166.51	0.35	-2161	1203	1188	1169	1154	1135	1179	1145	556	352	500	820	1	1	111251760	1293	193.67	1.94	12	0.04	6.00	598.00	1740	20240325	-33.22	805	20241209	44.35	1512	-23.15	20250110	1131	2.74	20250211	1740	-33.22	20240325	805	44.35	20241209	0.00	N	010580	500	556 억	385280	N	N	49	N	N
12	20250218	140250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1163	-12	5	-1.02	33331217	28541	75.80	1185	1185	1158	1527	823	1175	1167.84	0.35	-2485	1203	1188	1169	1154	1135	1179	1145	556	352	500	820	1	1	111251760	1294	193.83	1.94	12	0.03	6.00	598.00	1740	20240325	-33.16	805	20241209	44.47	1512	-23.08	20250110	1131	2.83	20250211	1740	-33.16	20240325	805	44.47	20241209	0.00	N	010580	500	556 억	385280	N	N	49	N	N
13	20250218	130249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1170	-5	5	-0.43	29233654	25025	66.46	1185	1185	1158	1527	823	1175	1168.18	0.35	-3584	1203	1188	1169	1154	1135	1179	1145	556	352	500	820	1	1	111251760	1302	195.00	1.96	12	0.02	6.00	598.00	1740	20240325	-32.76	805	20241209	45.34	1512	-22.62	20250110	1131	3.45	20250211	1740	-32.76	20240325	805	45.34	20241209	0.00	N	010580	500	556 억	385280	N	N	49	N	N
14	20250218	120249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1165	-10	5	-0.85	19341670	16558	43.97	1185	1185	1158	1527	823	1175	1168.12	0.35	-2711	1203	1188	1169	1154	1135	1179	1145	556	352	500	820	1	1	111251760	1296	194.17	1.95	12	0.01	6.00	598.00	1740	20240325	-33.05	805	20241209	44.72	1512	-22.95	20250110	1131	3.01	20250211	1740	-33.05	20240325	805	44.72	20241209	0.00	N	010580	500	556 억	385280	N	N	49	N	N
15	20250218	110249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1163	-12	5	-1.02	16057558	13734	36.47	1185	1185	1158	1527	823	1175	1169.18	0.35	-2951	1203	1188	1169	1154	1135	1179	1145	556	352	500	820	1	1	111251760	1294	193.83	1.94	12	0.01	6.00	598.00	1740	20240325	-33.16	805	20241209	44.47	1512	-23.08	20250110	1131	2.83	20250211	1740	-33.16	20240325	805	44.47	20241209	0.00	N	010580	500	556 억	385280	N	N	49	N	N
16	20250218	100249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1176	1	2	0.09	5943522	5051	13.41	1185	1185	1160	1527	823	1175	1176.70	0.35	-2767	1203	1188	1169	1154	1135	1179	1145	556	352	500	820	1	1	111251760	1308	196.00	1.97	12	0.00	6.00	598.00	1740	20240325	-32.41	805	20241209	46.09	1512	-22.22	20250110	1131	3.98	20250211	1740	-32.41	20240325	805	46.09	20241209	0.00	N	010580	500	556 억	385280	N	N	49	N	N
17	20250218	090249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1175	0	3	0.00	804270	680	1.81	1185	1185	1175	1527	823	1175	1182.75	0.35	-232	1203	1188	1169	1154	1135	1179	1145	556	352	500	820	1	1	111251760	1307	195.83	1.96	12	0.00	6.00	598.00	1740	20240325	-32.47	805	20241209	45.96	1512	-22.29	20250110	1131	3.89	20250211	1740	-32.47	20240325	805	45.96	20241209	0.00	N	010580	500	556 억	385280	N	N	49	N	N
18	20250217	160249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1175	1	2	0.09	43778435	37655	93.30	1184	1184	1150	1526	822	1174	1162.62	0.34	4508	1220	1197	1169	1146	1118	1183	1132	556	352	500	820	1	1	111251760	1307	195.83	1.96	12	0.03	6.00	598.00	1740	20240325	-32.47	805	20241209	45.96	1512	-22.29	20250110	1131	3.89	20250211	1740	-32.47	20240325	805	45.96	20241209	0.00	N	010580	500	556 억	380616	N	N	49	N	N
19	20250217	150248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1161	-13	5	-1.11	41528204	35729	88.53	1184	1184	1150	1526	822	1174	1162.31	0.34	4707	1220	1197	1169	1146	1118	1183	1132	556	352	500	820	1	1	111251760	1292	193.50	1.94	12	0.03	6.00	598.00	1740	20240325	-33.28	805	20241209	44.22	1512	-23.21	20250110	1131	2.65	20250211	1740	-33.28	20240325	805	44.22	20241209	0.00	N	010580	500	556 억	380616	N	N	78	N	N
20	20250217	140248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1159	-15	5	-1.28	39523521	34000	84.25	1184	1184	1150	1526	822	1174	1162.46	0.34	3708	1220	1197	1169	1146	1118	1183	1132	556	352	500	820	1	1	111251760	1289	193.17	1.94	12	0.03	6.00	598.00	1740	20240325	-33.39	805	20241209	43.98	1512	-23.35	20250110	1131	2.48	20250211	1740	-33.39	20240325	805	43.98	20241209	0.00	N	010580	500	556 억	380616	N	N	78	N	N
21	20250217	130250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1166	-8	5	-0.68	39177632	33703	83.51	1184	1184	1150	1526	822	1174	1162.44	0.34	3818	1220	1197	1169	1146	1118	1183	1132	556	352	500	820	1	1	111251760	1297	194.33	1.95	12	0.03	6.00	598.00	1740	20240325	-32.99	805	20241209	44.84	1512	-22.88	20250110	1131	3.09	20250211	1740	-32.99	20240325	805	44.84	20241209	0.00	N	010580	500	556 억	380616	N	N	78	N	N
22	20250217	120250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1150	-24	5	-2.04	36142942	31075	77.00	1184	1184	1150	1526	822	1174	1163.09	0.34	2433	1220	1197	1169	1146	1118	1183	1132	556	352	500	820	1	1	111251760	1279	191.67	1.92	12	0.03	6.00	598.00	1740	20240325	-33.91	805	20241209	42.86	1512	-23.94	20250110	1131	1.68	20250211	1740	-33.91	20240325	805	42.86	20241209	0.00	N	010580	500	556 억	380616	N	N	78	N	N
23	20250217	110249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1165	-9	5	-0.77	25549238	21896	54.25	1184	1184	1150	1526	822	1174	1166.84	0.34	-196	1220	1197	1169	1146	1118	1183	1132	556	352	500	820	1	1	111251760	1296	194.17	1.95	12	0.02	6.00	598.00	1740	20240325	-33.05	805	20241209	44.72	1512	-22.95	20250110	1131	3.01	20250211	1740	-33.05	20240325	805	44.72	20241209	0.00	N	010580	500	556 억	380616	N	N	78	N	N
24	20250217	100248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1170	-4	5	-0.34	15217835	12997	32.20	1184	1184	1150	1526	822	1174	1170.87	0.34	-196	1220	1197	1169	1146	1118	1183	1132	556	352	500	820	1	1	111251760	1302	195.00	1.96	12	0.01	6.00	598.00	1740	20240325	-32.76	805	20241209	45.34	1512	-22.62	20250110	1131	3.45	20250211	1740	-32.76	20240325	805	45.34	20241209	0.00	N	010580	500	556 억	380616	N	N	78	N	N
25	20250217	090248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1184	10	2	0.85	3555552	3003	7.44	1184	1184	1184	1526	822	1174	1184.00	0.34	-38	1220	1197	1169	1146	1118	1183	1132	556	352	500	820	1	1	111251760	1317	197.33	1.98	12	0.00	6.00	598.00	1740	20240325	-31.95	805	20241209	47.08	1512	-21.69	20250110	1131	4.69	20250211	1740	-31.95	20240325	805	47.08	20241209	0.00	N	010580	500	556 억	380616	N	N	78	N	N
26	20250214	160247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1174	8	2	0.69	46909347	40358	46.75	1177	1192	1141	1515	817	1166	1162.33	0.34	-626	1228	1196	1172	1140	1116	1185	1129	556	349	500	810	1	1	111251760	1306	195.67	1.96	12	0.04	6.00	598.00	1740	20240325	-32.53	805	20241209	45.84	1512	-22.35	20250110	1131	3.80	20250211	1740	-32.53	20240325	805	45.84	20241209	0.00	N	010580	500	556 억	381242	N	N	78	N	N
27	20250214	150246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1166	0	3	0.00	38586930	33247	38.51	1177	1192	1141	1515	817	1166	1160.61	0.34	-624	1228	1196	1172	1140	1116	1185	1129	556	349	500	810	1	1	111251760	1297	194.33	1.95	12	0.03	6.00	598.00	1740	20240325	-32.99	805	20241209	44.84	1512	-22.88	20250110	1131	3.09	20250211	1740	-32.99	20240325	805	44.84	20241209	0.00	N	010580	500	556 억	381242	N	N	110	N	N
28	20250214	140248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1167	1	2	0.09	38183116	32900	38.11	1177	1192	1141	1515	817	1166	1160.58	0.34	-533	1228	1196	1172	1140	1116	1185	1129	556	349	500	810	1	1	111251760	1298	194.50	1.95	12	0.03	6.00	598.00	1740	20240325	-32.93	805	20241209	44.97	1512	-22.82	20250110	1131	3.18	20250211	1740	-32.93	20240325	805	44.97	20241209	0.00	N	010580	500	556 억	381242	N	N	110	N	N
29	20250214	130248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1167	1	2	0.09	34579749	29807	34.53	1177	1192	1141	1515	817	1166	1160.12	0.34	-375	1228	1196	1172	1140	1116	1185	1129	556	349	500	810	1	1	111251760	1298	194.50	1.95	12	0.03	6.00	598.00	1740	20240325	-32.93	805	20241209	44.97	1512	-22.82	20250110	1131	3.18	20250211	1740	-32.93	20240325	805	44.97	20241209	0.00	N	010580	500	556 억	381242	N	N	110	N	N
30	20250214	120248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1159	-7	5	-0.60	32850886	28318	32.80	1177	1192	1141	1515	817	1166	1160.07	0.34	-216	1228	1196	1172	1140	1116	1185	1129	556	349	500	810	1	1	111251760	1289	193.17	1.94	12	0.03	6.00	598.00	1740	20240325	-33.39	805	20241209	43.98	1512	-23.35	20250110	1131	2.48	20250211	1740	-33.39	20240325	805	43.98	20241209	0.00	N	010580	500	556 억	381242	N	N	110	N	N
31	20250214	110246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1160	-6	5	-0.51	31474483	27135	31.43	1177	1192	1141	1515	817	1166	1159.92	0.34	14	1228	1196	1172	1140	1116	1185	1129	556	349	500	810	1	1	111251760	1291	193.33	1.94	12	0.02	6.00	598.00	1740	20240325	-33.33	805	20241209	44.10	1512	-23.28	20250110	1131	2.56	20250211	1740	-33.33	20240325	805	44.10	20241209	0.00	N	010580	500	556 억	381242	N	N	110	N	N
32	20250214	100248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1166	0	3	0.00	13717460	11807	13.68	1177	1192	1141	1515	817	1166	1161.81	0.34	908	1228	1196	1172	1140	1116	1185	1129	556	349	500	810	1	1	111251760	1297	194.33	1.95	12	0.01	6.00	598.00	1740	20240325	-32.99	805	20241209	44.84	1512	-22.88	20250110	1131	3.09	20250211	1740	-32.99	20240325	805	44.84	20241209	0.00	N	010580	500	556 억	381242	N	N	110	N	N
33	20250214	090248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1192	26	2	2.23	831444	703	0.81	1177	1192	1177	1515	817	1166	1182.71	0.34	-102	1228	1196	1172	1140	1116	1185	1129	556	349	500	810	1	1	111251760	1326	198.67	1.99	12	0.00	6.00	598.00	1740	20240325	-31.49	805	20241209	48.07	1512	-21.16	20250110	1131	5.39	20250211	1740	-31.49	20240325	805	48.07	20241209	0.00	N	010580	500	556 억	381242	N	N	110	N	N
34	20250213	160246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1166	-4	5	-0.34	100273689	86331	416.82	1204	1204	1148	1521	819	1170	1161.50	0.34	276	1212	1190	1172	1150	1132	1182	1142	556	351	500	810	1	1	111251760	1297	194.33	1.95	12	0.08	6.00	598.00	1740	20240325	-32.99	805	20241209	44.84	1512	-22.88	20250110	1131	3.09	20250211	1740	-32.99	20240325	805	44.84	20241209	0.00	N	010580	500	556 억	380731	N	N	110	N	N
35	20250213	150246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1158	-12	5	-1.03	56664902	48634	234.81	1204	1204	1156	1521	819	1170	1165.13	0.34	-2145	1212	1190	1172	1150	1132	1182	1142	556	351	500	810	1	1	111251760	1288	193.00	1.94	12	0.04	6.00	598.00	1740	20240325	-33.45	805	20241209	43.85	1512	-23.41	20250110	1131	2.39	20250211	1740	-33.45	20240325	805	43.85	20241209	0.00	N	010580	500	556 억	380731	N	N	446	N	N
36	20250213	140246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1160	-10	5	-0.85	49093898	42101	203.27	1204	1204	1156	1521	819	1170	1166.10	0.34	-2082	1212	1190	1172	1150	1132	1182	1142	556	351	500	810	1	1	111251760	1291	193.33	1.94	12	0.04	6.00	598.00	1740	20240325	-33.33	805	20241209	44.10	1512	-23.28	20250110	1131	2.56	20250211	1740	-33.33	20240325	805	44.10	20241209	0.00	N	010580	500	556 억	380731	N	N	446	N	N
37	20250213	130246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1163	-7	5	-0.60	46911916	40224	194.21	1204	1204	1156	1521	819	1170	1166.27	0.34	-2060	1212	1190	1172	1150	1132	1182	1142	556	351	500	810	1	1	111251760	1294	193.83	1.94	12	0.04	6.00	598.00	1740	20240325	-33.16	805	20241209	44.47	1512	-23.08	20250110	1131	2.83	20250211	1740	-33.16	20240325	805	44.47	20241209	0.00	N	010580	500	556 억	380731	N	N	446	N	N
38	20250213	120246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1162	-8	5	-0.68	44883327	38473	185.75	1204	1204	1156	1521	819	1170	1166.62	0.34	-1930	1212	1190	1172	1150	1132	1182	1142	556	351	500	810	1	1	111251760	1293	193.67	1.94	12	0.03	6.00	598.00	1740	20240325	-33.22	805	20241209	44.35	1512	-23.15	20250110	1131	2.74	20250211	1740	-33.22	20240325	805	44.35	20241209	0.00	N	010580	500	556 억	380731	N	N	446	N	N
39	20250213	110244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1163	-7	5	-0.60	39348783	33700	162.71	1204	1204	1156	1521	819	1170	1167.62	0.34	-1990	1212	1190	1172	1150	1132	1182	1142	556	351	500	810	1	1	111251760	1294	193.83	1.94	12	0.03	6.00	598.00	1740	20240325	-33.16	805	20241209	44.47	1512	-23.08	20250110	1131	2.83	20250211	1740	-33.16	20240325	805	44.47	20241209	0.00	N	010580	500	556 억	380731	N	N	446	N	N
40	20250213	100246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1164	-6	5	-0.51	29527226	25228	121.80	1204	1204	1156	1521	819	1170	1170.41	0.34	-1869	1212	1190	1172	1150	1132	1182	1142	556	351	500	810	1	1	111251760	1295	194.00	1.95	12	0.02	6.00	598.00	1740	20240325	-33.10	805	20241209	44.60	1512	-23.02	20250110	1131	2.92	20250211	1740	-33.10	20240325	805	44.60	20241209	0.00	N	010580	500	556 억	380731	N	N	446	N	N
41	20250213	090245	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1191	21	2	1.79	5251424	4482	21.64	1204	1204	1170	1521	819	1170	1171.67	0.34	3957	1212	1190	1172	1150	1132	1182	1142	556	351	500	810	1	1	111251760	1325	198.50	1.99	12	0.00	6.00	598.00	1740	20240325	-31.55	805	20241209	47.95	1512	-21.23	20250110	1131	5.31	20250211	1740	-31.55	20240325	805	47.95	20241209	0.00	N	010580	500	556 억	380731	N	N	446	N	N
42	20250212	160244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1170	-13	5	-1.10	24285384	20712	21.71	1194	1194	1154	1537	829	1183	1172.53	0.34	-1417	1257	1219	1175	1137	1093	1198	1116	556	354	500	820	1	1	111251760	1302	195.00	1.96	12	0.02	6.00	598.00	1740	20240325	-32.76	805	20241209	45.34	1512	-22.62	20250110	1131	3.45	20250211	1740	-32.76	20240325	805	45.34	20241209	0.00	N	010580	500	556 억	381974	N	N	446	N	N
43	20250212	150244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1165	-18	5	-1.52	20289678	17283	18.12	1194	1194	1165	1537	829	1183	1173.97	0.34	-999	1257	1219	1175	1137	1093	1198	1116	556	354	500	820	1	1	111251760	1296	194.17	1.95	12	0.02	6.00	598.00	1740	20240325	-33.05	805	20241209	44.72	1512	-22.95	20250110	1131	3.01	20250211	1740	-33.05	20240325	805	44.72	20241209	0.00	N	010580	500	556 억	381974	N	N	0	N	N
44	20250212	140245	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1168	-15	5	-1.27	17089743	14546	15.25	1194	1194	1167	1537	829	1183	1174.88	0.34	-995	1257	1219	1175	1137	1093	1198	1116	556	354	500	820	1	1	111251760	1299	194.67	1.95	12	0.01	6.00	598.00	1740	20240325	-32.87	805	20241209	45.09	1512	-22.75	20250110	1131	3.27	20250211	1740	-32.87	20240325	805	45.09	20241209	0.00	N	010580	500	556 억	381974	N	N	0	N	N
45	20250212	130245	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1170	-13	5	-1.10	9835478	8343	8.75	1194	1194	1169	1537	829	1183	1178.89	0.34	-1641	1257	1219	1175	1137	1093	1198	1116	556	354	500	820	1	1	111251760	1302	195.00	1.96	12	0.01	6.00	598.00	1740	20240325	-32.76	805	20241209	45.34	1512	-22.62	20250110	1131	3.45	20250211	1740	-32.76	20240325	805	45.34	20241209	0.00	N	010580	500	556 억	381974	N	N	0	N	N
46	20250212	120244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1173	-10	5	-0.85	5275450	4461	4.68	1194	1194	1171	1537	829	1183	1182.57	0.34	-940	1257	1219	1175	1137	1093	1198	1116	556	354	500	820	1	1	111251760	1305	195.50	1.96	12	0.00	6.00	598.00	1740	20240325	-32.59	805	20241209	45.71	1512	-22.42	20250110	1131	3.71	20250211	1740	-32.59	20240325	805	45.71	20241209	0.00	N	010580	500	556 억	381974	N	N	0	N	N
47	20250212	110244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1172	-11	5	-0.93	4619110	3904	4.09	1194	1194	1171	1537	829	1183	1183.17	0.34	-885	1257	1219	1175	1137	1093	1198	1116	556	354	500	820	1	1	111251760	1304	195.33	1.96	12	0.00	6.00	598.00	1740	20240325	-32.64	805	20241209	45.59	1512	-22.49	20250110	1131	3.63	20250211	1740	-32.64	20240325	805	45.59	20241209	0.00	N	010580	500	556 억	381974	N	N	0	N	N
48	20250212	100244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1179	-4	5	-0.34	2852967	2405	2.52	1194	1194	1171	1537	829	1183	1186.26	0.34	-407	1257	1219	1175	1137	1093	1198	1116	556	354	500	820	1	1	111251760	1312	196.50	1.97	12	0.00	6.00	598.00	1740	20240325	-32.24	805	20241209	46.46	1512	-22.02	20250110	1131	4.24	20250211	1740	-32.24	20240325	805	46.46	20241209	0.00	N	010580	500	556 억	381974	N	N	0	N	N
49	20250212	090246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1171	-12	5	-1.01	504486	424	0.44	1194	1194	1171	1537	829	1183	1189.83	0.34	-32	1257	1219	1175	1137	1093	1198	1116	556	354	500	820	1	1	111251760	1303	195.17	1.96	12	0.00	6.00	598.00	1740	20240325	-32.70	805	20241209	45.47	1512	-22.55	20250110	1131	3.54	20250211	1740	-32.70	20240325	805	45.47	20241209	0.00	N	010580	500	556 억	381974	N	N	0	N	N
50	20250211	160244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1183	-6	5	-0.50	110416225	95397	324.20	1213	1213	1131	1545	833	1189	1157.44	0.34	3339	1239	1213	1184	1158	1129	1227	1172	556	356	500	830	1	1	111251760	1316	197.17	1.98	12	0.09	6.00	598.00	1740	20240325	-32.01	805	20241209	46.96	1512	-21.76	20250110	1131	4.60	20250211	1740	-32.01	20240325	805	46.96	20241209	0.01	N	010580	500	556 억	378688	N	N	16	N	N
51	20250211	150244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1173	-16	5	-1.35	101341937	87657	297.90	1213	1213	1131	1545	833	1189	1156.12	0.34	5769	1239	1213	1184	1158	1129	1227	1172	556	356	500	830	1	1	111251760	1305	195.50	1.96	12	0.08	6.00	598.00	1740	20240325	-32.59	805	20241209	45.71	1512	-22.42	20250110	1131	3.71	20250211	1740	-32.59	20240325	805	45.71	20241209	0.01	N	010580	500	556 억	378688	N	N	16	N	N
52	20250211	140245	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1159	-30	5	-2.52	93467303	80882	274.88	1213	1213	1131	1545	833	1189	1155.60	0.34	9391	1239	1213	1184	1158	1129	1227	1172	556	356	500	830	1	1	111251760	1289	193.17	1.94	12	0.07	6.00	598.00	1740	20240325	-33.39	805	20241209	43.98	1512	-23.35	20250110	1131	2.48	20250211	1740	-33.39	20240325	805	43.98	20241209	0.01	N	010580	500	556 억	378688	N	N	16	N	N
53	20250211	130242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1162	-27	5	-2.27	92987293	80468	273.47	1213	1213	1131	1545	833	1189	1155.58	0.34	9463	1239	1213	1184	1158	1129	1227	1172	556	356	500	830	1	1	111251760	1293	193.67	1.94	12	0.07	6.00	598.00	1740	20240325	-33.22	805	20241209	44.35	1512	-23.15	20250110	1131	2.74	20250211	1740	-33.22	20240325	805	44.35	20241209	0.01	N	010580	500	556 억	378688	N	N	16	N	N
54	20250211	120244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1158	-31	5	-2.61	90159905	78028	265.18	1213	1213	1131	1545	833	1189	1155.48	0.34	9097	1239	1213	1184	1158	1129	1227	1172	556	356	500	830	1	1	111251760	1288	193.00	1.94	12	0.07	6.00	598.00	1740	20240325	-33.45	805	20241209	43.85	1512	-23.41	20250110	1131	2.39	20250211	1740	-33.45	20240325	805	43.85	20241209	0.01	N	010580	500	556 억	378688	N	N	16	N	N
55	20250211	110244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1142	-47	5	-3.95	80613484	69714	236.92	1213	1213	1131	1545	833	1189	1156.35	0.34	8012	1239	1213	1184	1158	1129	1227	1172	556	356	500	830	1	1	111251760	1270	190.33	1.91	12	0.06	6.00	598.00	1740	20240325	-34.37	805	20241209	41.86	1512	-24.47	20250110	1131	0.97	20250211	1740	-34.37	20240325	805	41.86	20241209	0.01	N	010580	500	556 억	378688	N	N	16	N	N
56	20250211	100244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1181	-8	5	-0.67	14979217	12601	42.82	1213	1213	1179	1545	833	1189	1188.73	0.34	-1405	1239	1213	1184	1158	1129	1227	1172	556	356	500	830	1	1	111251760	1314	196.83	1.97	12	0.01	6.00	598.00	1740	20240325	-32.13	805	20241209	46.71	1512	-21.89	20250110	1134	4.14	20250207	1740	-32.13	20240325	805	46.71	20241209	0.01	N	010580	500	556 억	378688	N	N	16	N	N
57	20250211	090244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1210	21	2	1.77	1212735	1003	3.41	1213	1213	1200	1545	833	1189	1209.11	0.34	-156	1239	1213	1184	1158	1129	1227	1172	556	356	500	830	1	1	111251760	1346	201.67	2.02	12	0.00	6.00	598.00	1740	20240325	-30.46	805	20241209	50.31	1512	-19.97	20250110	1134	6.70	20250207	1740	-30.46	20240325	805	50.31	20241209	0.01	N	010580	500	556 억	378688	N	N	16	N	N
58	20250210	160243	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1189	13	2	1.11	34433475	29425	19.38	1176	1210	1155	1528	824	1176	1170.20	0.34	-229	1284	1230	1182	1128	1080	1206	1104	556	352	500	820	1	1	111251760	1323	198.17	1.99	12	0.03	6.00	598.00	1740	20240325	-31.67	805	20241209	47.70	1512	-21.36	20250110	1134	4.85	20250207	1740	-31.67	20240325	805	47.70	20241209	0.01	N	010580	500	556 억	378261	N	N	16	N	N
59	20250210	150243	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1168	-8	5	-0.68	31431048	26887	17.71	1176	1210	1155	1528	824	1176	1169.01	0.34	-161	1284	1230	1182	1128	1080	1206	1104	556	352	500	820	1	1	111251760	1299	194.67	1.95	12	0.02	6.00	598.00	1740	20240325	-32.87	805	20241209	45.09	1512	-22.75	20250110	1134	3.00	20250207	1740	-32.87	20240325	805	45.09	20241209	0.01	N	010580	500	556 억	378261	N	N	4	N	N
60	20250210	140243	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1168	-8	5	-0.68	30749294	26304	17.33	1176	1210	1155	1528	824	1176	1169.00	0.34	-414	1284	1230	1182	1128	1080	1206	1104	556	352	500	820	1	1	111251760	1299	194.67	1.95	12	0.02	6.00	598.00	1740	20240325	-32.87	805	20241209	45.09	1512	-22.75	20250110	1134	3.00	20250207	1740	-32.87	20240325	805	45.09	20241209	0.01	N	010580	500	556 억	378261	N	N	4	N	N
61	20250210	130243	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1164	-12	5	-1.02	26150732	22360	14.73	1176	1210	1155	1528	824	1176	1169.53	0.34	2574	1284	1230	1182	1128	1080	1206	1104	556	352	500	820	1	1	111251760	1295	194.00	1.95	12	0.02	6.00	598.00	1740	20240325	-33.10	805	20241209	44.60	1512	-23.02	20250110	1134	2.65	20250207	1740	-33.10	20240325	805	44.60	20241209	0.01	N	010580	500	556 억	378261	N	N	4	N	N
62	20250210	120242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1159	-17	5	-1.45	22731443	19420	12.79	1176	1210	1155	1528	824	1176	1170.52	0.34	1244	1284	1230	1182	1128	1080	1206	1104	556	352	500	820	1	1	111251760	1289	193.17	1.94	12	0.02	6.00	598.00	1740	20240325	-33.39	805	20241209	43.98	1512	-23.35	20250110	1134	2.20	20250207	1740	-33.39	20240325	805	43.98	20241209	0.01	N	010580	500	556 억	378261	N	N	4	N	N
63	20250210	110242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1165	-11	5	-0.94	21193058	18100	11.92	1176	1210	1155	1528	824	1176	1170.89	0.34	1220	1284	1230	1182	1128	1080	1206	1104	556	352	500	820	1	1	111251760	1296	194.17	1.95	12	0.02	6.00	598.00	1740	20240325	-33.05	805	20241209	44.72	1512	-22.95	20250110	1134	2.73	20250207	1740	-33.05	20240325	805	44.72	20241209	0.01	N	010580	500	556 억	378261	N	N	4	N	N
64	20250210	100241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1165	-11	5	-0.94	14152976	12043	7.93	1176	1210	1162	1528	824	1176	1175.20	0.34	-278	1284	1230	1182	1128	1080	1206	1104	556	352	500	820	1	1	111251760	1296	194.17	1.95	12	0.01	6.00	598.00	1740	20240325	-33.05	805	20241209	44.72	1512	-22.95	20250110	1134	2.73	20250207	1740	-33.05	20240325	805	44.72	20241209	0.01	N	010580	500	556 억	378261	N	N	4	N	N
65	20250210	090242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1205	29	2	2.47	490245	409	0.27	1176	1210	1165	1528	824	1176	1198.64	0.34	-22	1284	1230	1182	1128	1080	1206	1104	556	352	500	820	1	1	111251760	1341	200.83	2.02	12	0.00	6.00	598.00	1740	20240325	-30.75	805	20241209	49.69	1512	-20.30	20250110	1134	6.26	20250207	1740	-30.75	20240325	805	49.69	20241209	0.01	N	010580	500	556 억	378261	N	N	4	N	N
66	20250207	160240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1176	-10	5	-0.84	176972092	151699	420.36	1197	1236	1134	1541	831	1186	1166.60	0.38	-31793	1262	1224	1199	1161	1136	1211	1148	556	355	500	830	1	1	111251760	1308	196.00	1.97	12	0.14	6.00	598.00	1740	20240325	-32.41	805	20241209	46.09	1512	-22.22	20250110	1134	3.70	20250207	1740	-32.41	20240325	805	46.09	20241209	0.01	N	010580	500	556 억	419822	N	N	4	N	N
67	20250207	150241	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1163	-23	5	-1.94	174299445	149420	414.04	1197	1236	1134	1541	831	1186	1166.51	0.38	-30932	1262	1224	1199	1161	1136	1211	1148	556	355	500	830	1	1	111251760	1294	193.83	1.94	12	0.13	6.00	598.00	1740	20240325	-33.16	805	20241209	44.47	1512	-23.08	20250110	1134	2.56	20250207	1740	-33.16	20240325	805	44.47	20241209	0.01	N	010580	500	556 억	419822	N	N	53	N	N
68	20250207	140240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1167	-19	5	-1.60	167549111	143591	397.89	1197	1236	1134	1541	831	1186	1166.85	0.38	-30793	1262	1224	1199	1161	1136	1211	1148	556	355	500	830	1	1	111251760	1298	194.50	1.95	12	0.13	6.00	598.00	1740	20240325	-32.93	805	20241209	44.97	1512	-22.82	20250110	1134	2.91	20250207	1740	-32.93	20240325	805	44.97	20241209	0.01	N	010580	500	556 억	419822	N	N	53	N	N
69	20250207	130240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1162	-24	5	-2.02	162406177	139180	385.67	1197	1236	1134	1541	831	1186	1166.88	0.38	-31018	1262	1224	1199	1161	1136	1211	1148	556	355	500	830	1	1	111251760	1293	193.67	1.94	12	0.13	6.00	598.00	1740	20240325	-33.22	805	20241209	44.35	1512	-23.15	20250110	1134	2.47	20250207	1740	-33.22	20240325	805	44.35	20241209	0.01	N	010580	500	556 억	419822	N	N	53	N	N
70	20250207	120240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1164	-22	5	-1.85	152623786	130735	362.27	1197	1236	1134	1541	831	1186	1167.43	0.38	-31170	1262	1224	1199	1161	1136	1211	1148	556	355	500	830	1	1	111251760	1295	194.00	1.95	12	0.12	6.00	598.00	1740	20240325	-33.10	805	20241209	44.60	1512	-23.02	20250110	1134	2.65	20250207	1740	-33.10	20240325	805	44.60	20241209	0.01	N	010580	500	556 억	419822	N	N	53	N	N
71	20250207	110240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1158	-28	5	-2.36	119940438	102938	285.24	1197	1236	1134	1541	831	1186	1165.17	0.38	-21359	1262	1224	1199	1161	1136	1211	1148	556	355	500	830	1	1	111251760	1288	193.00	1.94	12	0.09	6.00	598.00	1740	20240325	-33.45	805	20241209	43.85	1512	-23.41	20250110	1134	2.12	20250207	1740	-33.45	20240325	805	43.85	20241209	0.01	N	010580	500	556 억	419822	N	N	53	N	N
72	20250207	100240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1177	-9	5	-0.76	25588914	21283	58.98	1197	1236	1175	1541	831	1186	1202.32	0.38	-11413	1262	1224	1199	1161	1136	1211	1148	556	355	500	830	1	1	111251760	1309	196.17	1.97	12	0.02	6.00	598.00	1740	20240325	-32.36	805	20241209	46.21	1512	-22.16	20250110	1145	2.79	20250203	1740	-32.36	20240325	805	46.21	20241209	0.01	N	010580	500	556 억	419822	N	N	53	N	N
73	20250207	090240	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1232	46	2	3.88	3580756	2940	8.15	1197	1236	1197	1541	831	1186	1217.94	0.38	-941	1262	1224	1199	1161	1136	1211	1148	556	355	500	830	1	1	111251760	1371	205.33	2.06	12	0.00	6.00	598.00	1740	20240325	-29.20	805	20241209	53.04	1512	-18.52	20250110	1145	7.60	20250203	1740	-29.20	20240325	805	53.04	20241209	0.01	N	010580	500	556 억	419822	N	N	53	N	N
74	20250206	160235	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1186	-3	5	-0.25	43007299	36063	113.20	1200	1237	1174	1545	833	1189	1192.56	0.39	-9845	1232	1210	1193	1171	1154	1202	1163	556	356	500	830	1	1	111251760	1319	197.67	1.98	12	0.03	6.00	598.00	1740	20240325	-31.84	805	20241209	47.33	1512	-21.56	20250110	1145	3.58	20250203	1740	-31.84	20240325	805	47.33	20241209	0.01	N	010580	500	556 억	432805	N	N	53	N	N
75	20250206	150236	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1175	-14	5	-1.18	33117605	27696	86.94	1200	1237	1174	1545	833	1189	1195.75	0.39	-10839	1232	1210	1193	1171	1154	1202	1163	556	356	500	830	1	1	111251760	1307	195.83	1.96	12	0.02	6.00	598.00	1740	20240325	-32.47	805	20241209	45.96	1512	-22.29	20250110	1145	2.62	20250203	1740	-32.47	20240325	805	45.96	20241209	0.01	N	010580	500	556 억	432805	N	N	27	N	N
76	20250206	140238	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1175	-14	5	-1.18	28164785	23489	73.73	1200	1237	1175	1545	833	1189	1199.06	0.39	-9538	1232	1210	1193	1171	1154	1202	1163	556	356	500	830	1	1	111251760	1307	195.83	1.96	12	0.02	6.00	598.00	1740	20240325	-32.47	805	20241209	45.96	1512	-22.29	20250110	1145	2.62	20250203	1740	-32.47	20240325	805	45.96	20241209	0.01	N	010580	500	556 억	432805	N	N	27	N	N
77	20250206	130236	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1186	-3	5	-0.25	23454618	19500	61.21	1200	1237	1183	1545	833	1189	1202.80	0.39	-7317	1232	1210	1193	1171	1154	1202	1163	556	356	500	830	1	1	111251760	1319	197.67	1.98	12	0.02	6.00	598.00	1740	20240325	-31.84	805	20241209	47.33	1512	-21.56	20250110	1145	3.58	20250203	1740	-31.84	20240325	805	47.33	20241209	0.01	N	010580	500	556 억	432805	N	N	27	N	N
78	20250206	120235	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1188	-1	5	-0.08	20758243	17226	54.07	1200	1237	1187	1545	833	1189	1205.05	0.39	-6563	1232	1210	1193	1171	1154	1202	1163	556	356	500	830	1	1	111251760	1322	198.00	1.99	12	0.02	6.00	598.00	1740	20240325	-31.72	805	20241209	47.58	1512	-21.43	20250110	1145	3.76	20250203	1740	-31.72	20240325	805	47.58	20241209	0.01	N	010580	500	556 억	432805	N	N	27	N	N
79	20250206	110229	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1189	0	3	0.00	19935063	16533	51.90	1200	1237	1188	1545	833	1189	1205.77	0.39	-6561	1232	1210	1193	1171	1154	1202	1163	556	356	500	830	1	1	111251760	1323	198.17	1.99	12	0.01	6.00	598.00	1740	20240325	-31.67	805	20241209	47.70	1512	-21.36	20250110	1145	3.84	20250203	1740	-31.67	20240325	805	47.70	20241209	0.01	N	010580	500	556 억	432805	N	N	27	N	N
80	20250206	100236	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1197	8	2	0.67	18800192	15579	48.90	1200	1237	1192	1545	833	1189	1206.77	0.39	-6446	1232	1210	1193	1171	1154	1202	1163	556	356	500	830	1	1	111251760	1332	199.50	2.00	12	0.01	6.00	598.00	1740	20240325	-31.21	805	20241209	48.70	1512	-20.83	20250110	1145	4.54	20250203	1740	-31.21	20240325	805	48.70	20241209	0.01	N	010580	500	556 억	432805	N	N	27	N	N
81	20250206	090236	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1237	48	2	4.04	607799	504	1.58	1200	1237	1200	1545	833	1189	1205.95	0.39	-45	1232	1210	1193	1171	1154	1202	1163	556	356	500	830	1	1	111251760	1376	206.17	2.07	12	0.00	6.00	598.00	1740	20240325	-28.91	805	20241209	53.66	1512	-18.19	20250110	1145	8.03	20250203	1740	-28.91	20240325	805	53.66	20241209	0.01	N	010580	500	556 억	432805	N	N	27	N	N
82	20250205	160233	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1189	0	3	0.00	37807941	31858	94.26	1200	1215	1176	1545	833	1189	1186.76	0.40	-10248	1260	1224	1201	1165	1142	1213	1154	556	356	500	830	1	1	111251760	1323	198.17	1.99	12	0.03	6.00	598.00	1740	20240325	-31.67	805	20241209	47.70	1512	-21.36	20250110	1145	3.84	20250203	1740	-31.67	20240325	805	47.70	20241209	0.01	N	010580	500	556 억	442949	N	N	27	N	N
83	20250205	150234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1189	0	3	0.00	35503123	29915	88.51	1200	1215	1176	1545	833	1189	1186.80	0.40	-9737	1260	1224	1201	1165	1142	1213	1154	556	356	500	830	1	1	111251760	1323	198.17	1.99	12	0.03	6.00	598.00	1740	20240325	-31.67	805	20241209	47.70	1512	-21.36	20250110	1145	3.84	20250203	1740	-31.67	20240325	805	47.70	20241209	0.01	N	010580	500	556 억	442949	N	N	60	N	N
84	20250205	140234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1188	-1	5	-0.08	34573655	29133	86.20	1200	1215	1176	1545	833	1189	1186.75	0.40	-9561	1260	1224	1201	1165	1142	1213	1154	556	356	500	830	1	1	111251760	1322	198.00	1.99	12	0.03	6.00	598.00	1740	20240325	-31.72	805	20241209	47.58	1512	-21.43	20250110	1145	3.76	20250203	1740	-31.72	20240325	805	47.58	20241209	0.01	N	010580	500	556 억	442949	N	N	60	N	N
85	20250205	130234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1183	-6	5	-0.50	31947781	26921	79.65	1200	1215	1176	1545	833	1189	1186.72	0.40	-9867	1260	1224	1201	1165	1142	1213	1154	556	356	500	830	1	1	111251760	1316	197.17	1.98	12	0.02	6.00	598.00	1740	20240325	-32.01	805	20241209	46.96	1512	-21.76	20250110	1145	3.32	20250203	1740	-32.01	20240325	805	46.96	20241209	0.01	N	010580	500	556 억	442949	N	N	60	N	N
86	20250205	120235	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1189	0	3	0.00	28693257	24177	71.54	1200	1215	1176	1545	833	1189	1186.80	0.40	-8900	1260	1224	1201	1165	1142	1213	1154	556	356	500	830	1	1	111251760	1323	198.17	1.99	12	0.02	6.00	598.00	1740	20240325	-31.67	805	20241209	47.70	1512	-21.36	20250110	1145	3.84	20250203	1740	-31.67	20240325	805	47.70	20241209	0.01	N	010580	500	556 억	442949	N	N	60	N	N
87	20250205	110233	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1190	1	2	0.08	28232711	23789	70.39	1200	1215	1176	1545	833	1189	1186.80	0.40	-8900	1260	1224	1201	1165	1142	1213	1154	556	356	500	830	1	1	111251760	1324	198.33	1.99	12	0.02	6.00	598.00	1740	20240325	-31.61	805	20241209	47.83	1512	-21.30	20250110	1145	3.93	20250203	1740	-31.61	20240325	805	47.83	20241209	0.01	N	010580	500	556 억	442949	N	N	60	N	N
88	20250205	100234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1194	5	2	0.42	21870378	18426	54.52	1200	1215	1176	1545	833	1189	1186.93	0.40	-7072	1260	1224	1201	1165	1142	1213	1154	556	356	500	830	1	1	111251760	1328	199.00	2.00	12	0.02	6.00	598.00	1740	20240325	-31.38	805	20241209	48.32	1512	-21.03	20250110	1145	4.28	20250203	1740	-31.38	20240325	805	48.32	20241209	0.01	N	010580	500	556 억	442949	N	N	60	N	N
89	20250205	090237	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1215	26	2	2.19	1234515	1021	3.02	1200	1215	1200	1545	833	1189	1209.12	0.40	-48	1260	1224	1201	1165	1142	1213	1154	556	356	500	830	1	1	111251760	1352	202.50	2.03	12	0.00	6.00	598.00	1740	20240325	-30.17	805	20241209	50.93	1512	-19.64	20250110	1145	6.11	20250203	1740	-30.17	20240325	805	50.93	20241209	0.01	N	010580	500	556 억	442949	N	N	60	N	N
90	20250204	160232	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1189	1	2	0.08	40322946	33781	39.59	1199	1237	1178	1544	832	1188	1193.66	0.42	-19200	1262	1225	1185	1148	1108	1205	1128	556	356	500	830	1	1	111251760	1323	198.17	1.99	12	0.03	6.00	598.00	1740	20240325	-31.67	805	20241209	47.70	1512	-21.36	20250110	1145	3.84	20250203	1740	-31.67	20240325	805	47.70	20241209	0.01	N	010580	500	556 억	462269	N	N	60	N	N
91	20250204	150232	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1187	-1	5	-0.08	37708654	31577	37.01	1199	1237	1178	1544	832	1188	1194.18	0.42	-18942	1262	1225	1185	1148	1108	1205	1128	556	356	500	830	1	1	111251760	1321	197.83	1.98	12	0.03	6.00	598.00	1740	20240325	-31.78	805	20241209	47.45	1512	-21.49	20250110	1145	3.67	20250203	1740	-31.78	20240325	805	47.45	20241209	0.01	N	010580	500	556 억	462269	N	N	7	N	N
92	20250204	140232	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1188	0	3	0.00	27195657	22726	26.63	1199	1237	1178	1544	832	1188	1196.68	0.42	-14533	1262	1225	1185	1148	1108	1205	1128	556	356	500	830	1	1	111251760	1322	198.00	1.99	12	0.02	6.00	598.00	1740	20240325	-31.72	805	20241209	47.58	1512	-21.43	20250110	1145	3.76	20250203	1740	-31.72	20240325	805	47.58	20241209	0.01	N	010580	500	556 억	462269	N	N	7	N	N
93	20250204	130232	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1189	1	2	0.08	26782242	22378	26.23	1199	1237	1178	1544	832	1188	1196.81	0.42	-14597	1262	1225	1185	1148	1108	1205	1128	556	356	500	830	1	1	111251760	1323	198.17	1.99	12	0.02	6.00	598.00	1740	20240325	-31.67	805	20241209	47.70	1512	-21.36	20250110	1145	3.84	20250203	1740	-31.67	20240325	805	47.70	20241209	0.01	N	010580	500	556 억	462269	N	N	7	N	N
94	20250204	120234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1188	0	3	0.00	24097354	20118	23.58	1199	1237	1178	1544	832	1188	1197.80	0.42	-12470	1262	1225	1185	1148	1108	1205	1128	556	356	500	830	1	1	111251760	1322	198.00	1.99	12	0.02	6.00	598.00	1740	20240325	-31.72	805	20241209	47.58	1512	-21.43	20250110	1145	3.76	20250203	1740	-31.72	20240325	805	47.58	20241209	0.01	N	010580	500	556 억	462269	N	N	7	N	N
95	20250204	110229	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1182	-6	5	-0.51	22899884	19109	22.39	1199	1237	1178	1544	832	1188	1198.38	0.42	-12378	1262	1225	1185	1148	1108	1205	1128	556	356	500	830	1	1	111251760	1315	197.00	1.98	12	0.02	6.00	598.00	1740	20240325	-32.07	805	20241209	46.83	1512	-21.83	20250110	1145	3.23	20250203	1740	-32.07	20240325	805	46.83	20241209	0.01	N	010580	500	556 억	462269	N	N	7	N	N
96	20250204	100232	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1190	2	2	0.17	21052680	17554	20.57	1199	1237	1178	1544	832	1188	1199.31	0.42	-11052	1262	1225	1185	1148	1108	1205	1128	556	356	500	830	1	1	111251760	1324	198.33	1.99	12	0.02	6.00	598.00	1740	20240325	-31.61	805	20241209	47.83	1512	-21.30	20250110	1145	3.93	20250203	1740	-31.61	20240325	805	47.83	20241209	0.01	N	010580	500	556 억	462269	N	N	7	N	N
97	20250204	090232	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1237	49	2	4.12	1217371	1001	1.17	1199	1237	1199	1544	832	1188	1216.15	0.42	-5	1262	1225	1185	1148	1108	1205	1128	556	356	500	830	1	1	111251760	1376	206.17	2.07	12	0.00	6.00	598.00	1740	20240325	-28.91	805	20241209	53.66	1512	-18.19	20250110	1145	8.03	20250203	1740	-28.91	20240325	805	53.66	20241209	0.01	N	010580	500	556 억	462269	N	N	7	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History