KissMeData/009680/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160251	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9010	-240	5	-2.59	367178140	40462	294.18	9190	9240	8990	12020	6480	9250	9074.64	9.45	-4138	9343	9296	9233	9186	9123	9320	9210	165	2770	500	6840	10	1	28050000	2527	10.82	0.63	12	0.14	833.00	14218.00	9280	20250226	-2.91	8010	20240401	12.48	9280	-2.91	20250226	8330	8.16	20250113	9280	-2.91	20250226	8010	12.48	20240401	0.28	N	009680	500	165 억	2650474	N	N	0	N	N
3	20250228	150252	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9050	-200	5	-2.16	306555480	33743	245.33	9190	9240	8990	12020	6480	9250	9085.01	9.45	-4217	9343	9296	9233	9186	9123	9320	9210	165	2770	500	6840	10	1	28050000	2539	10.86	0.64	12	0.12	833.00	14218.00	9280	20250226	-2.48	8010	20240401	12.98	9280	-2.48	20250226	8330	8.64	20250113	9280	-2.48	20250226	8010	12.98	20240401	0.28	N	009680	500	165 억	2650474	N	N	0	N	N
4	20250228	140253	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9090	-160	5	-1.73	192209830	21150	153.77	9190	9240	8990	12020	6480	9250	9087.94	9.45	-1190	9343	9296	9233	9186	9123	9320	9210	165	2770	500	6840	10	1	28050000	2550	10.91	0.64	12	0.08	833.00	14218.00	9280	20250226	-2.05	8010	20240401	13.48	9280	-2.05	20250226	8330	9.12	20250113	9280	-2.05	20250226	8010	13.48	20240401	0.28	N	009680	500	165 억	2650474	N	N	0	N	N
5	20250228	130253	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9090	-160	5	-1.73	125736820	13840	100.63	9190	9240	8990	12020	6480	9250	9085.03	9.45	1550	9343	9296	9233	9186	9123	9320	9210	165	2770	500	6840	10	1	28050000	2550	10.91	0.64	12	0.05	833.00	14218.00	9280	20250226	-2.05	8010	20240401	13.48	9280	-2.05	20250226	8330	9.12	20250113	9280	-2.05	20250226	8010	13.48	20240401	0.28	N	009680	500	165 억	2650474	N	N	0	N	N
6	20250228	120251	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9100	-150	5	-1.62	105407950	11604	84.37	9190	9240	8990	12020	6480	9250	9083.76	9.45	2411	9343	9296	9233	9186	9123	9320	9210	165	2770	500	6840	10	1	28050000	2553	10.92	0.64	12	0.04	833.00	14218.00	9280	20250226	-1.94	8010	20240401	13.61	9280	-1.94	20250226	8330	9.24	20250113	9280	-1.94	20250226	8010	13.61	20240401	0.28	N	009680	500	165 억	2650474	N	N	0	N	N
7	20250228	110252	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9070	-180	5	-1.95	60388660	6646	48.32	9190	9240	8990	12020	6480	9250	9086.47	9.45	1913	9343	9296	9233	9186	9123	9320	9210	165	2770	500	6840	10	1	28050000	2544	10.89	0.64	12	0.02	833.00	14218.00	9280	20250226	-2.26	8010	20240401	13.23	9280	-2.26	20250226	8330	8.88	20250113	9280	-2.26	20250226	8010	13.23	20240401	0.28	N	009680	500	165 억	2650474	N	N	0	N	N
8	20250228	100251	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9090	-160	5	-1.73	35895590	3947	28.70	9190	9240	8990	12020	6480	9250	9094.40	9.45	558	9343	9296	9233	9186	9123	9320	9210	165	2770	500	6840	10	1	28050000	2550	10.91	0.64	12	0.01	833.00	14218.00	9280	20250226	-2.05	8010	20240401	13.48	9280	-2.05	20250226	8330	9.12	20250113	9280	-2.05	20250226	8010	13.48	20240401	0.28	N	009680	500	165 억	2650474	N	N	0	N	N
9	20250228	090252	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9180	-70	5	-0.76	542390	59	0.43	9190	9240	9180	12020	6480	9250	9193.05	9.45	5	9343	9296	9233	9186	9123	9320	9210	165	2770	500	6840	10	1	28050000	2575	11.02	0.65	12	0.00	833.00	14218.00	9280	20250226	-1.08	8010	20240401	14.61	9280	-1.08	20250226	8330	10.20	20250113	9280	-1.08	20250226	8010	14.61	20240401	0.28	N	009680	500	165 억	2650474	N	N	0	N	N
10	20250227	160249	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9250	0	3	0.00	126754340	13749	57.80	9180	9280	9170	12020	6480	9250	9219.17	9.44	2411	9350	9300	9230	9180	9110	9325	9205	165	2770	500	6840	10	1	28050000	2595	11.10	0.65	12	0.05	833.00	14218.00	9280	20250226	-0.32	8010	20240401	15.48	9280	0.00	20250226	8330	11.04	20250113	9280	-0.32	20250226	8010	15.48	20240401	0.29	N	009680	500	165 억	2648882	N	N	21	N	N
11	20250227	150250	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9210	-40	5	-0.43	118034660	12804	53.83	9180	9280	9170	12020	6480	9250	9218.58	9.44	2423	9350	9300	9230	9180	9110	9325	9205	165	2770	500	6840	10	1	28050000	2583	11.06	0.65	12	0.05	833.00	14218.00	9280	20250226	-0.75	8010	20240401	14.98	9280	0.00	20250226	8330	10.56	20250113	9280	-0.75	20250226	8010	14.98	20240401	0.29	N	009680	500	165 억	2648882	N	N	21	N	N
12	20250227	140250	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9220	-30	5	-0.32	102010550	11062	46.50	9180	9280	9170	12020	6480	9250	9221.71	9.44	2005	9350	9300	9230	9180	9110	9325	9205	165	2770	500	6840	10	1	28050000	2586	11.07	0.65	12	0.04	833.00	14218.00	9280	20250226	-0.65	8010	20240401	15.11	9280	0.00	20250226	8330	10.68	20250113	9280	-0.65	20250226	8010	15.11	20240401	0.29	N	009680	500	165 억	2648882	N	N	21	N	N
13	20250227	130250	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9260	10	2	0.11	55247200	5981	25.14	9180	9280	9180	12020	6480	9250	9237.12	9.44	2259	9350	9300	9230	9180	9110	9325	9205	165	2770	500	6840	10	1	28050000	2597	11.12	0.65	12	0.02	833.00	14218.00	9280	20250226	-0.22	8010	20240401	15.61	9280	0.00	20250226	8330	11.16	20250113	9280	-0.22	20250226	8010	15.61	20240401	0.29	N	009680	500	165 억	2648882	N	N	21	N	N
14	20250227	120249	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9270	20	2	0.22	49456330	5356	22.52	9180	9280	9180	12020	6480	9250	9233.82	9.44	1817	9350	9300	9230	9180	9110	9325	9205	165	2770	500	6840	10	1	28050000	2600	11.13	0.65	12	0.02	833.00	14218.00	9280	20250226	-0.11	8010	20240401	15.73	9280	0.00	20250226	8330	11.28	20250113	9280	-0.11	20250226	8010	15.73	20240401	0.29	N	009680	500	165 억	2648882	N	N	21	N	N
15	20250227	110252	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9250	0	3	0.00	31794800	3449	14.50	9180	9260	9180	12020	6480	9250	9218.56	9.44	901	9350	9300	9230	9180	9110	9325	9205	165	2770	500	6840	10	1	28050000	2595	11.10	0.65	12	0.01	833.00	14218.00	9280	20250226	-0.32	8010	20240401	15.48	9280	-0.32	20250226	8330	11.04	20250113	9280	-0.32	20250226	8010	15.48	20240401	0.29	N	009680	500	165 억	2648882	N	N	21	N	N
16	20250227	100259	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9260	10	2	0.11	27649080	3001	12.62	9180	9260	9180	12020	6480	9250	9213.29	9.44	629	9350	9300	9230	9180	9110	9325	9205	165	2770	500	6840	10	1	28050000	2597	11.12	0.65	12	0.01	833.00	14218.00	9280	20250226	-0.22	8010	20240401	15.61	9280	-0.22	20250226	8330	11.16	20250113	9280	-0.22	20250226	8010	15.61	20240401	0.29	N	009680	500	165 억	2648882	N	N	21	N	N
17	20250227	090258	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9230	-20	5	-0.22	184250	20	0.08	9180	9230	9180	12020	6480	9250	9212.50	9.44	0	9350	9300	9230	9180	9110	9325	9205	165	2770	500	6840	10	1	28050000	2589	11.08	0.65	12	0.00	833.00	14218.00	9280	20250226	-0.54	8010	20240401	15.23	9280	-0.54	20250226	8330	10.80	20250113	9280	-0.54	20250226	8010	15.23	20240401	0.29	N	009680	500	165 억	2648882	N	N	21	N	N
18	20250226	160250	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9250	30	2	0.33	219533060	23785	40.36	9200	9280	9160	11980	6460	9220	9229.90	9.47	-8476	9326	9272	9176	9122	9026	9300	9150	165	2760	500	6820	10	1	28050000	2595	11.10	0.65	12	0.08	833.00	14218.00	9280	20250226	-0.32	8010	20240401	15.48	9280	-0.32	20250226	8330	11.04	20250113	9280	-0.32	20250226	8010	15.48	20240401	0.27	N	009680	500	165 억	2656921	N	N	21	N	N
19	20250226	150250	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9250	30	2	0.33	198375060	21497	36.48	9200	9280	9160	11980	6460	9220	9228.03	9.47	-8017	9326	9272	9176	9122	9026	9300	9150	165	2760	500	6820	10	1	28050000	2595	11.10	0.65	12	0.08	833.00	14218.00	9280	20250226	-0.32	8010	20240401	15.48	9280	-0.32	20250226	8330	11.04	20250113	9280	-0.32	20250226	8010	15.48	20240401	0.27	N	009680	500	165 억	2656921	N	N	9	N	N
20	20250226	140250	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9260	40	2	0.43	158380130	17175	29.14	9200	9280	9160	11980	6460	9220	9221.55	9.47	-6209	9326	9272	9176	9122	9026	9300	9150	165	2760	500	6820	10	1	28050000	2597	11.12	0.65	12	0.06	833.00	14218.00	9280	20250226	-0.22	8010	20240401	15.61	9280	-0.22	20250226	8330	11.16	20250113	9280	-0.22	20250226	8010	15.61	20240401	0.27	N	009680	500	165 억	2656921	N	N	9	N	N
21	20250226	130251	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9200	-20	5	-0.22	71207620	7735	13.13	9200	9230	9160	11980	6460	9220	9205.90	9.47	-2327	9326	9272	9176	9122	9026	9300	9150	165	2760	500	6820	10	1	28050000	2581	11.04	0.65	12	0.03	833.00	14218.00	9230	20250225	-0.33	8010	20240401	14.86	9230	0.00	20250225	8330	10.44	20250113	9230	-0.33	20250225	8010	14.86	20240401	0.27	N	009680	500	165 억	2656921	N	N	9	N	N
22	20250226	120251	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9200	-20	5	-0.22	50914040	5530	9.38	9200	9230	9160	11980	6460	9220	9206.88	9.47	-550	9326	9272	9176	9122	9026	9300	9150	165	2760	500	6820	10	1	28050000	2581	11.04	0.65	12	0.02	833.00	14218.00	9230	20250225	-0.33	8010	20240401	14.86	9230	0.00	20250225	8330	10.44	20250113	9230	-0.33	20250225	8010	14.86	20240401	0.27	N	009680	500	165 억	2656921	N	N	9	N	N
23	20250226	110250	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9220	0	3	0.00	43736080	4751	8.06	9200	9230	9160	11980	6460	9220	9205.66	9.47	-356	9326	9272	9176	9122	9026	9300	9150	165	2760	500	6820	10	1	28050000	2586	11.07	0.65	12	0.02	833.00	14218.00	9230	20250225	-0.11	8010	20240401	15.11	9230	0.00	20250225	8330	10.68	20250113	9230	-0.11	20250225	8010	15.11	20240401	0.27	N	009680	500	165 억	2656921	N	N	9	N	N
24	20250226	100250	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9190	-30	5	-0.33	19875690	2161	3.67	9200	9220	9160	11980	6460	9220	9197.45	9.47	15	9326	9272	9176	9122	9026	9300	9150	165	2760	500	6820	10	1	28050000	2578	11.03	0.65	12	0.01	833.00	14218.00	9230	20250225	-0.43	8010	20240401	14.73	9230	-0.43	20250225	8330	10.32	20250113	9230	-0.43	20250225	8010	14.73	20240401	0.27	N	009680	500	165 억	2656921	N	N	9	N	N
25	20250226	090252	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9160	-60	5	-0.65	496310	54	0.09	9200	9200	9160	11980	6460	9220	9190.93	9.47	-4	9326	9272	9176	9122	9026	9300	9150	165	2760	500	6820	10	1	28050000	2569	11.00	0.64	12	0.00	833.00	14218.00	9230	20250225	-0.76	8010	20240401	14.36	9230	-0.76	20250225	8330	9.96	20250113	9230	-0.76	20250225	8010	14.36	20240401	0.27	N	009680	500	165 억	2656921	N	N	9	N	N
26	20250225	160249	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9220	70	2	0.77	538535410	58846	66.84	9130	9230	9080	11890	6410	9150	9151.60	9.52	-7725	9343	9246	9083	8986	8823	9295	9035	165	2740	500	6770	10	1	28050000	2586	11.07	0.65	12	0.21	833.00	14218.00	9230	20250225	-0.11	8010	20240401	15.11	9230	-0.11	20250225	8330	10.68	20250113	9230	-0.11	20250225	8010	15.11	20240401	0.26	N	009680	500	165 억	2670534	N	N	9	N	N
27	20250225	150249	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9180	30	2	0.33	455293190	49801	56.56	9130	9190	9080	11890	6410	9150	9142.25	9.52	-5489	9343	9246	9083	8986	8823	9295	9035	165	2740	500	6770	10	1	28050000	2575	11.02	0.65	12	0.18	833.00	14218.00	9190	20250225	-0.11	8010	20240401	14.61	9190	-0.11	20250225	8330	10.20	20250113	9190	-0.11	20250225	8010	14.61	20240401	0.26	N	009680	500	165 억	2670534	N	N	5	N	N
28	20250225	140249	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9130	-20	5	-0.22	298231220	32649	37.08	9130	9180	9080	11890	6410	9150	9134.47	9.52	-2913	9343	9246	9083	8986	8823	9295	9035	165	2740	500	6770	10	1	28050000	2561	10.96	0.64	12	0.12	833.00	14218.00	9180	20250207	-0.54	8010	20240401	13.98	9180	0.00	20250207	8330	9.60	20250113	9180	-0.54	20250207	8010	13.98	20240401	0.26	N	009680	500	165 억	2670534	N	N	5	N	N
29	20250225	130249	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9150	0	3	0.00	272734170	29862	33.92	9130	9180	9080	11890	6410	9150	9133.15	9.52	-589	9343	9246	9083	8986	8823	9295	9035	165	2740	500	6770	10	1	28050000	2567	10.98	0.64	12	0.11	833.00	14218.00	9180	20250207	-0.33	8010	20240401	14.23	9180	0.00	20250207	8330	9.84	20250113	9180	-0.33	20250207	8010	14.23	20240401	0.26	N	009680	500	165 억	2670534	N	N	5	N	N
30	20250225	120248	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9150	0	3	0.00	220872970	24204	27.49	9130	9150	9080	11890	6410	9150	9125.47	9.52	-599	9343	9246	9083	8986	8823	9295	9035	165	2740	500	6770	10	1	28050000	2567	10.98	0.64	12	0.09	833.00	14218.00	9180	20250207	-0.33	8010	20240401	14.23	9180	-0.33	20250207	8330	9.84	20250113	9180	-0.33	20250207	8010	14.23	20240401	0.26	N	009680	500	165 억	2670534	N	N	5	N	N
31	20250225	110249	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9140	-10	5	-0.11	135229350	14834	16.85	9130	9150	9080	11890	6410	9150	9116.18	9.52	205	9343	9246	9083	8986	8823	9295	9035	165	2740	500	6770	10	1	28050000	2564	10.97	0.64	12	0.05	833.00	14218.00	9180	20250207	-0.44	8010	20240401	14.11	9180	-0.44	20250207	8330	9.72	20250113	9180	-0.44	20250207	8010	14.11	20240401	0.26	N	009680	500	165 억	2670534	N	N	5	N	N
32	20250225	100247	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9110	-40	5	-0.44	60205100	6620	7.52	9130	9140	9080	11890	6410	9150	9094.43	9.52	1112	9343	9246	9083	8986	8823	9295	9035	165	2740	500	6770	10	1	28050000	2555	10.94	0.64	12	0.02	833.00	14218.00	9180	20250207	-0.76	8010	20240401	13.73	9180	-0.76	20250207	8330	9.36	20250113	9180	-0.76	20250207	8010	13.73	20240401	0.26	N	009680	500	165 억	2670534	N	N	5	N	N
33	20250225	090249	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9080	-70	5	-0.77	1320680	145	0.16	9130	9130	9080	11890	6410	9150	9108.14	9.52	-18	9343	9246	9083	8986	8823	9295	9035	165	2740	500	6770	10	1	28050000	2547	10.90	0.64	12	0.00	833.00	14218.00	9180	20250207	-1.09	8010	20240401	13.36	9180	-1.09	20250207	8330	9.00	20250113	9180	-1.09	20250207	8010	13.36	20240401	0.26	N	009680	500	165 억	2670534	N	N	5	N	N
34	20250224	160246	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9150	190	2	2.12	800710840	88040	208.13	8960	9180	8920	11640	6280	8960	9094.85	9.59	-20612	9153	9056	9003	8906	8853	9030	8880	165	2680	500	6630	10	1	28050000	2567	10.98	0.64	12	0.31	833.00	14218.00	9180	20250207	-0.33	8010	20240401	14.23	9180	0.00	20250207	8330	9.84	20250113	9180	-0.33	20250207	8010	14.23	20240401	0.22	N	009680	500	165 억	2691036	N	N	5	N	N
35	20250224	150247	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9130	170	2	1.90	703796750	77403	182.98	8960	9180	8920	11640	6280	8960	9092.63	9.59	-19248	9153	9056	9003	8906	8853	9030	8880	165	2680	500	6630	10	1	28050000	2561	10.96	0.64	12	0.28	833.00	14218.00	9180	20250207	-0.54	8010	20240401	13.98	9180	0.00	20250207	8330	9.60	20250113	9180	-0.54	20250207	8010	13.98	20240401	0.22	N	009680	500	165 억	2691036	N	N	17	N	N
36	20250224	140247	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9100	140	2	1.56	644614120	70923	167.66	8960	9180	8920	11640	6280	8960	9088.93	9.59	-20732	9153	9056	9003	8906	8853	9030	8880	165	2680	500	6630	10	1	28050000	2553	10.92	0.64	12	0.25	833.00	14218.00	9180	20250207	-0.87	8010	20240401	13.61	9180	0.00	20250207	8330	9.24	20250113	9180	-0.87	20250207	8010	13.61	20240401	0.22	N	009680	500	165 억	2691036	N	N	17	N	N
37	20250224	130247	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9090	130	2	1.45	564935310	62194	147.03	8960	9180	8920	11640	6280	8960	9083.44	9.59	-17441	9153	9056	9003	8906	8853	9030	8880	165	2680	500	6630	10	1	28050000	2550	10.91	0.64	12	0.22	833.00	14218.00	9180	20250207	-0.98	8010	20240401	13.48	9180	0.00	20250207	8330	9.12	20250113	9180	-0.98	20250207	8010	13.48	20240401	0.22	N	009680	500	165 억	2691036	N	N	17	N	N
38	20250224	120246	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9140	180	2	2.01	458785110	50593	119.60	8960	9180	8920	11640	6280	8960	9068.15	9.59	-12698	9153	9056	9003	8906	8853	9030	8880	165	2680	500	6630	10	1	28050000	2564	10.97	0.64	12	0.18	833.00	14218.00	9180	20250207	-0.44	8010	20240401	14.11	9180	0.00	20250207	8330	9.72	20250113	9180	-0.44	20250207	8010	14.11	20240401	0.22	N	009680	500	165 억	2691036	N	N	17	N	N
39	20250224	110246	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9080	120	2	1.34	280753900	31063	73.43	8960	9100	8920	11640	6280	8960	9038.21	9.59	-5142	9153	9056	9003	8906	8853	9030	8880	165	2680	500	6630	10	1	28050000	2547	10.90	0.64	12	0.11	833.00	14218.00	9180	20250207	-1.09	8010	20240401	13.36	9180	-1.09	20250207	8330	9.00	20250113	9180	-1.09	20250207	8010	13.36	20240401	0.22	N	009680	500	165 억	2691036	N	N	17	N	N
40	20250224	100246	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9010	50	2	0.56	45615990	5084	12.02	8960	9030	8920	11640	6280	8960	8972.46	9.59	1223	9153	9056	9003	8906	8853	9030	8880	165	2680	500	6630	10	1	28050000	2527	10.82	0.63	12	0.02	833.00	14218.00	9180	20250207	-1.85	8010	20240401	12.48	9180	-1.85	20250207	8330	8.16	20250113	9180	-1.85	20250207	8010	12.48	20240401	0.22	N	009680	500	165 억	2691036	N	N	17	N	N
41	20250224	090248	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8960	0	3	0.00	977620	109	0.26	8960	9030	8960	11640	6280	8960	8968.99	9.59	-27	9153	9056	9003	8906	8853	9030	8880	165	2680	500	6630	10	1	28050000	2513	10.76	0.63	12	0.00	833.00	14218.00	9180	20250207	-2.40	8010	20240401	11.86	9180	-2.40	20250207	8330	7.56	20250113	9180	-2.40	20250207	8010	11.86	20240401	0.22	N	009680	500	165 억	2691036	N	N	17	N	N
42	20250221	160246	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8960	-120	5	-1.32	380599990	42301	106.59	9070	9100	8950	11800	6360	9080	8997.42	8.17	-3103	9300	9190	9020	8910	8740	9245	8965	165	2720	500	6710	10	1	33000000	2957	10.76	0.63	12	0.13	833.00	14218.00	9180	20250207	-2.40	8010	20240401	11.86	9180	-2.40	20250207	8330	7.56	20250113	9180	-2.40	20250207	8010	11.86	20240401	0.21	N	009680	500	165 억	2695056	N	N	17	N	N
43	20250221	150247	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9000	-80	5	-0.88	354972320	39443	99.39	9070	9100	8950	11800	6360	9080	8999.63	8.17	-3556	9300	9190	9020	8910	8740	9245	8965	165	2720	500	6710	10	1	33000000	2970	10.80	0.63	12	0.12	833.00	14218.00	9180	20250207	-1.96	8010	20240401	12.36	9180	-1.96	20250207	8330	8.04	20250113	9180	-1.96	20250207	8010	12.36	20240401	0.21	N	009680	500	165 억	2695056	N	N	29	N	N
44	20250221	140245	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8990	-90	5	-0.99	249183540	27703	69.80	9070	9100	8950	11800	6360	9080	8994.82	8.17	-5459	9300	9190	9020	8910	8740	9245	8965	165	2720	500	6710	10	1	33000000	2967	10.79	0.63	12	0.08	833.00	14218.00	9180	20250207	-2.07	8010	20240401	12.23	9180	-2.07	20250207	8330	7.92	20250113	9180	-2.07	20250207	8010	12.23	20240401	0.21	N	009680	500	165 억	2695056	N	N	29	N	N
45	20250221	130246	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8960	-120	5	-1.32	138196810	15353	38.69	9070	9100	8950	11800	6360	9080	9001.29	8.17	-3635	9300	9190	9020	8910	8740	9245	8965	165	2720	500	6710	10	1	33000000	2957	10.76	0.63	12	0.05	833.00	14218.00	9180	20250207	-2.40	8010	20240401	11.86	9180	-2.40	20250207	8330	7.56	20250113	9180	-2.40	20250207	8010	11.86	20240401	0.21	N	009680	500	165 억	2695056	N	N	29	N	N
46	20250221	120247	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9010	-70	5	-0.77	72583370	8038	20.25	9070	9100	8960	11800	6360	9080	9030.03	8.17	-2575	9300	9190	9020	8910	8740	9245	8965	165	2720	500	6710	10	1	33000000	2973	10.82	0.63	12	0.02	833.00	14218.00	9180	20250207	-1.85	8010	20240401	12.48	9180	-1.85	20250207	8330	8.16	20250113	9180	-1.85	20250207	8010	12.48	20240401	0.21	N	009680	500	165 억	2695056	N	N	29	N	N
47	20250221	110246	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9010	-70	5	-0.77	69662810	7714	19.44	9070	9100	8960	11800	6360	9080	9030.70	8.17	-2472	9300	9190	9020	8910	8740	9245	8965	165	2720	500	6710	10	1	33000000	2973	10.82	0.63	12	0.02	833.00	14218.00	9180	20250207	-1.85	8010	20240401	12.48	9180	-1.85	20250207	8330	8.16	20250113	9180	-1.85	20250207	8010	12.48	20240401	0.21	N	009680	500	165 억	2695056	N	N	29	N	N
48	20250221	100246	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9050	-30	5	-0.33	36748080	4073	10.26	9070	9100	8960	11800	6360	9080	9022.36	8.17	-1001	9300	9190	9020	8910	8740	9245	8965	165	2720	500	6710	10	1	33000000	2987	10.86	0.64	12	0.01	833.00	14218.00	9180	20250207	-1.42	8010	20240401	12.98	9180	-1.42	20250207	8330	8.64	20250113	9180	-1.42	20250207	8010	12.98	20240401	0.21	N	009680	500	165 억	2695056	N	N	29	N	N
49	20250221	090246	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9060	-20	5	-0.22	8361590	923	2.33	9070	9080	9000	11800	6360	9080	9059.14	8.17	-344	9300	9190	9020	8910	8740	9245	8965	165	2720	500	6710	10	1	33000000	2990	10.88	0.64	12	0.00	833.00	14218.00	9180	20250207	-1.31	8010	20240401	13.11	9180	-1.31	20250207	8330	8.76	20250113	9180	-1.31	20250207	8010	13.11	20240401	0.21	N	009680	500	165 억	2695056	N	N	29	N	N
50	20250220	160245	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9080	180	2	2.02	355390140	39607	203.18	8900	9130	8850	11570	6230	8900	8972.91	8.16	8130	8973	8936	8893	8856	8813	8915	8835	165	2670	500	6580	10	1	33000000	2996	10.90	0.64	12	0.12	833.00	14218.00	9180	20250207	-1.09	8010	20240401	13.36	9180	-1.09	20250207	8330	9.00	20250113	9180	-1.09	20250207	8010	13.36	20240401	0.21	N	009680	500	165 억	2692439	N	N	29	N	N
51	20250220	150245	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9030	130	2	1.46	337585000	37634	193.05	8900	9130	8850	11570	6230	8900	8970.21	8.16	7934	8973	8936	8893	8856	8813	8915	8835	165	2670	500	6580	10	1	33000000	2980	10.84	0.64	12	0.11	833.00	14218.00	9180	20250207	-1.63	8010	20240401	12.73	9180	-1.63	20250207	8330	8.40	20250113	9180	-1.63	20250207	8010	12.73	20240401	0.21	N	009680	500	165 억	2692439	N	N	65	N	N
52	20250220	140246	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8990	90	2	1.01	194127260	21774	111.70	8900	8990	8850	11570	6230	8900	8915.55	8.16	10405	8973	8936	8893	8856	8813	8915	8835	165	2670	500	6580	10	1	33000000	2967	10.79	0.63	12	0.07	833.00	14218.00	9180	20250207	-2.07	8010	20240401	12.23	9180	-2.07	20250207	8330	7.92	20250113	9180	-2.07	20250207	8010	12.23	20240401	0.21	N	009680	500	165 억	2692439	N	N	65	N	N
53	20250220	130245	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8940	40	2	0.45	170385160	19121	98.09	8900	8970	8850	11570	6230	8900	8910.89	8.16	9797	8973	8936	8893	8856	8813	8915	8835	165	2670	500	6580	10	1	33000000	2950	10.73	0.63	12	0.06	833.00	14218.00	9180	20250207	-2.61	8010	20240401	11.61	9180	-2.61	20250207	8330	7.32	20250113	9180	-2.61	20250207	8010	11.61	20240401	0.21	N	009680	500	165 억	2692439	N	N	65	N	N
54	20250220	120245	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8950	50	2	0.56	130572720	14673	75.27	8900	8970	8850	11570	6230	8900	8898.84	8.16	5788	8973	8936	8893	8856	8813	8915	8835	165	2670	500	6580	10	1	33000000	2954	10.74	0.63	12	0.04	833.00	14218.00	9180	20250207	-2.51	8010	20240401	11.74	9180	-2.51	20250207	8330	7.44	20250113	9180	-2.51	20250207	8010	11.74	20240401	0.21	N	009680	500	165 억	2692439	N	N	65	N	N
55	20250220	110245	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8920	20	2	0.22	96340500	10842	55.62	8900	8930	8850	11570	6230	8900	8885.86	8.16	4460	8973	8936	8893	8856	8813	8915	8835	165	2670	500	6580	10	1	33000000	2944	10.71	0.63	12	0.03	833.00	14218.00	9180	20250207	-2.83	8010	20240401	11.36	9180	-2.83	20250207	8330	7.08	20250113	9180	-2.83	20250207	8010	11.36	20240401	0.21	N	009680	500	165 억	2692439	N	N	65	N	N
56	20250220	100244	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8910	10	2	0.11	77462320	8725	44.76	8900	8930	8850	11570	6230	8900	8878.20	8.16	4133	8973	8936	8893	8856	8813	8915	8835	165	2670	500	6580	10	1	33000000	2940	10.70	0.63	12	0.03	833.00	14218.00	9180	20250207	-2.94	8010	20240401	11.24	9180	-2.94	20250207	8330	6.96	20250113	9180	-2.94	20250207	8010	11.24	20240401	0.21	N	009680	500	165 억	2692439	N	N	65	N	N
57	20250220	090246	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8930	30	2	0.34	2318320	260	1.33	8900	8930	8900	11570	6230	8900	8916.62	8.16	143	8973	8936	8893	8856	8813	8915	8835	165	2670	500	6580	10	1	33000000	2947	10.72	0.63	12	0.00	833.00	14218.00	9180	20250207	-2.72	8010	20240401	11.49	9180	-2.72	20250207	8330	7.20	20250113	9180	-2.72	20250207	8010	11.49	20240401	0.21	N	009680	500	165 억	2692439	N	N	65	N	N
58	20250219	160243	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8900	-30	5	-0.34	173379180	19494	102.16	8930	8930	8850	11600	6260	8930	8893.98	8.16	606	9103	9016	8953	8866	8803	8985	8835	165	2670	500	6600	10	1	33000000	2937	10.68	0.63	12	0.06	833.00	14218.00	9180	20250207	-3.05	8010	20240401	11.11	9180	-3.05	20250207	8330	6.84	20250113	9180	-3.05	20250207	8010	11.11	20240401	0.21	N	009680	500	165 억	2693148	N	N	65	N	N
59	20250219	150245	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8920	-10	5	-0.11	163889780	18428	96.58	8930	8930	8850	11600	6260	8930	8893.52	8.16	330	9103	9016	8953	8866	8803	8985	8835	165	2670	500	6600	10	1	33000000	2944	10.71	0.63	12	0.06	833.00	14218.00	9180	20250207	-2.83	8010	20240401	11.36	9180	-2.83	20250207	8330	7.08	20250113	9180	-2.83	20250207	8010	11.36	20240401	0.21	N	009680	500	165 억	2693148	N	N	0	N	N
60	20250219	140243	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8910	-20	5	-0.22	142830740	16064	84.19	8930	8930	8850	11600	6260	8930	8891.36	8.16	-359	9103	9016	8953	8866	8803	8985	8835	165	2670	500	6600	10	1	33000000	2940	10.70	0.63	12	0.05	833.00	14218.00	9180	20250207	-2.94	8010	20240401	11.24	9180	-2.94	20250207	8330	6.96	20250113	9180	-2.94	20250207	8010	11.24	20240401	0.21	N	009680	500	165 억	2693148	N	N	0	N	N
61	20250219	130244	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8900	-30	5	-0.34	131847200	14831	77.73	8930	8930	8850	11600	6260	8930	8889.97	8.16	-715	9103	9016	8953	8866	8803	8985	8835	165	2670	500	6600	10	1	33000000	2937	10.68	0.63	12	0.04	833.00	14218.00	9180	20250207	-3.05	8010	20240401	11.11	9180	-3.05	20250207	8330	6.84	20250113	9180	-3.05	20250207	8010	11.11	20240401	0.21	N	009680	500	165 억	2693148	N	N	0	N	N
62	20250219	120244	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8900	-30	5	-0.34	123925430	13942	73.07	8930	8930	8850	11600	6260	8930	8888.64	8.16	-799	9103	9016	8953	8866	8803	8985	8835	165	2670	500	6600	10	1	33000000	2937	10.68	0.63	12	0.04	833.00	14218.00	9180	20250207	-3.05	8010	20240401	11.11	9180	-3.05	20250207	8330	6.84	20250113	9180	-3.05	20250207	8010	11.11	20240401	0.21	N	009680	500	165 억	2693148	N	N	0	N	N
63	20250219	110244	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8870	-60	5	-0.67	92931450	10457	54.80	8930	8930	8850	11600	6260	8930	8887.01	8.16	-713	9103	9016	8953	8866	8803	8985	8835	165	2670	500	6600	10	1	33000000	2927	10.65	0.62	12	0.03	833.00	14218.00	9180	20250207	-3.38	8010	20240401	10.74	9180	-3.38	20250207	8330	6.48	20250113	9180	-3.38	20250207	8010	10.74	20240401	0.21	N	009680	500	165 억	2693148	N	N	0	N	N
64	20250219	100244	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8900	-30	5	-0.34	62644770	7043	36.91	8930	8930	8850	11600	6260	8930	8894.61	8.16	-720	9103	9016	8953	8866	8803	8985	8835	165	2670	500	6600	10	1	33000000	2937	10.68	0.63	12	0.02	833.00	14218.00	9180	20250207	-3.05	8010	20240401	11.11	9180	-3.05	20250207	8330	6.84	20250113	9180	-3.05	20250207	8010	11.11	20240401	0.21	N	009680	500	165 억	2693148	N	N	0	N	N
65	20250219	090244	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8920	-10	5	-0.11	22529260	2523	13.22	8930	8930	8900	11600	6260	8930	8929.55	8.16	-319	9103	9016	8953	8866	8803	8985	8835	165	2670	500	6600	10	1	33000000	2944	10.71	0.63	12	0.01	833.00	14218.00	9180	20250207	-2.83	8010	20240401	11.36	9180	-2.83	20250207	8330	7.08	20250113	9180	-2.83	20250207	8010	11.36	20240401	0.21	N	009680	500	165 억	2693148	N	N	0	N	N
66	20250218	160243	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8930	-20	5	-0.22	170464800	19073	42.60	8950	9040	8890	11630	6270	8950	8937.49	8.19	467	9090	9020	8950	8880	8810	9055	8915	165	2680	500	6620	10	1	33000000	2947	10.72	0.63	12	0.06	833.00	14218.00	9180	20250207	-2.72	8010	20240401	11.49	9180	-2.72	20250207	8330	7.20	20250113	9180	-2.72	20250207	8010	11.49	20240401	0.21	N	009680	500	165 억	2701836	N	N	12	N	N
67	20250218	150244	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8910	-40	5	-0.45	156443340	17500	39.08	8950	9040	8890	11630	6270	8950	8939.62	8.19	524	9090	9020	8950	8880	8810	9055	8915	165	2680	500	6620	10	1	33000000	2940	10.70	0.63	12	0.05	833.00	14218.00	9180	20250207	-2.94	8010	20240401	11.24	9180	-2.94	20250207	8330	6.96	20250113	9180	-2.94	20250207	8010	11.24	20240401	0.21	N	009680	500	165 억	2701836	N	N	12	N	N
68	20250218	140244	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8910	-40	5	-0.45	149169630	16684	37.26	8950	9040	8890	11630	6270	8950	8940.88	8.19	278	9090	9020	8950	8880	8810	9055	8915	165	2680	500	6620	10	1	33000000	2940	10.70	0.63	12	0.05	833.00	14218.00	9180	20250207	-2.94	8010	20240401	11.24	9180	-2.94	20250207	8330	6.96	20250113	9180	-2.94	20250207	8010	11.24	20240401	0.21	N	009680	500	165 억	2701836	N	N	12	N	N
69	20250218	130243	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8920	-30	5	-0.34	136002750	15206	33.96	8950	9040	8890	11630	6270	8950	8944.02	8.19	216	9090	9020	8950	8880	8810	9055	8915	165	2680	500	6620	10	1	33000000	2944	10.71	0.63	12	0.05	833.00	14218.00	9180	20250207	-2.83	8010	20240401	11.36	9180	-2.83	20250207	8330	7.08	20250113	9180	-2.83	20250207	8010	11.36	20240401	0.21	N	009680	500	165 억	2701836	N	N	12	N	N
70	20250218	120243	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8920	-30	5	-0.34	120664510	13485	30.12	8950	9040	8890	11630	6270	8950	8948.05	8.19	-110	9090	9020	8950	8880	8810	9055	8915	165	2680	500	6620	10	1	33000000	2944	10.71	0.63	12	0.04	833.00	14218.00	9180	20250207	-2.83	8010	20240401	11.36	9180	-2.83	20250207	8330	7.08	20250113	9180	-2.83	20250207	8010	11.36	20240401	0.21	N	009680	500	165 억	2701836	N	N	12	N	N
71	20250218	110244	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8930	-20	5	-0.22	99226520	11084	24.75	8950	9040	8890	11630	6270	8950	8952.23	8.19	-477	9090	9020	8950	8880	8810	9055	8915	165	2680	500	6620	10	1	33000000	2947	10.72	0.63	12	0.03	833.00	14218.00	9180	20250207	-2.72	8010	20240401	11.49	9180	-2.72	20250207	8330	7.20	20250113	9180	-2.72	20250207	8010	11.49	20240401	0.21	N	009680	500	165 억	2701836	N	N	12	N	N
72	20250218	100244	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8940	-10	5	-0.11	60712370	6775	15.13	8950	9040	8890	11630	6270	8950	8961.24	8.19	56	9090	9020	8950	8880	8810	9055	8915	165	2680	500	6620	10	1	33000000	2950	10.73	0.63	12	0.02	833.00	14218.00	9180	20250207	-2.61	8010	20240401	11.61	9180	-2.61	20250207	8330	7.32	20250113	9180	-2.61	20250207	8010	11.61	20240401	0.21	N	009680	500	165 억	2701836	N	N	12	N	N
73	20250218	090244	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8950	0	3	0.00	1020300	114	0.25	8950	8950	8950	11630	6270	8950	8950.00	8.19	-8	9090	9020	8950	8880	8810	9055	8915	165	2680	500	6620	10	1	33000000	2954	10.74	0.63	12	0.00	833.00	14218.00	9180	20250207	-2.51	8010	20240401	11.74	9180	-2.51	20250207	8330	7.44	20250113	9180	-2.51	20250207	8010	11.74	20240401	0.21	N	009680	500	165 억	2701836	N	N	12	N	N
74	20250217	160243	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8950	-70	5	-0.78	399285110	44776	208.00	8930	9020	8880	11720	6320	9020	8917.39	8.20	-3415	9100	9060	8980	8940	8860	9080	8960	165	2700	500	6670	10	1	33000000	2954	10.74	0.63	12	0.14	833.00	14218.00	9180	20250207	-2.51	8010	20240401	11.74	9180	-2.51	20250207	8330	7.44	20250113	9180	-2.51	20250207	8010	11.74	20240401	0.21	N	009680	500	165 억	2706841	N	N	12	N	N
75	20250217	150243	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8930	-90	5	-1.00	350491970	39328	182.69	8930	9000	8880	11720	6320	9020	8912.02	8.20	-1719	9100	9060	8980	8940	8860	9080	8960	165	2700	500	6670	10	1	33000000	2947	10.72	0.63	12	0.12	833.00	14218.00	9180	20250207	-2.72	8010	20240401	11.49	9180	-2.72	20250207	8330	7.20	20250113	9180	-2.72	20250207	8010	11.49	20240401	0.21	N	009680	500	165 억	2706841	N	N	24	N	N
76	20250217	140242	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8920	-100	5	-1.11	298739390	33541	155.81	8930	9000	8880	11720	6320	9020	8906.69	8.20	-755	9100	9060	8980	8940	8860	9080	8960	165	2700	500	6670	10	1	33000000	2944	10.71	0.63	12	0.10	833.00	14218.00	9180	20250207	-2.83	8010	20240401	11.36	9180	-2.83	20250207	8330	7.08	20250113	9180	-2.83	20250207	8010	11.36	20240401	0.21	N	009680	500	165 억	2706841	N	N	24	N	N
77	20250217	130244	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8930	-90	5	-1.00	275307720	30914	143.61	8930	9000	8880	11720	6320	9020	8905.60	8.20	622	9100	9060	8980	8940	8860	9080	8960	165	2700	500	6670	10	1	33000000	2947	10.72	0.63	12	0.09	833.00	14218.00	9180	20250207	-2.72	8010	20240401	11.49	9180	-2.72	20250207	8330	7.20	20250113	9180	-2.72	20250207	8010	11.49	20240401	0.21	N	009680	500	165 억	2706841	N	N	24	N	N
78	20250217	120244	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8970	-50	5	-0.55	257847980	28960	134.53	8930	9000	8880	11720	6320	9020	8903.59	8.20	1997	9100	9060	8980	8940	8860	9080	8960	165	2700	500	6670	10	1	33000000	2960	10.77	0.63	12	0.09	833.00	14218.00	9180	20250207	-2.29	8010	20240401	11.99	9180	-2.29	20250207	8330	7.68	20250113	9180	-2.29	20250207	8010	11.99	20240401	0.21	N	009680	500	165 억	2706841	N	N	24	N	N
79	20250217	110243	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8920	-100	5	-1.11	253588960	28484	132.32	8930	9000	8880	11720	6320	9020	8902.86	8.20	2179	9100	9060	8980	8940	8860	9080	8960	165	2700	500	6670	10	1	33000000	2944	10.71	0.63	12	0.09	833.00	14218.00	9180	20250207	-2.83	8010	20240401	11.36	9180	-2.83	20250207	8330	7.08	20250113	9180	-2.83	20250207	8010	11.36	20240401	0.21	N	009680	500	165 억	2706841	N	N	24	N	N
80	20250217	100242	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8900	-120	5	-1.33	101598240	11418	53.04	8930	9000	8880	11720	6320	9020	8898.08	8.20	1551	9100	9060	8980	8940	8860	9080	8960	165	2700	500	6670	10	1	33000000	2937	10.68	0.63	12	0.03	833.00	14218.00	9180	20250207	-3.05	8010	20240401	11.11	9180	-3.05	20250207	8330	6.84	20250113	9180	-3.05	20250207	8010	11.11	20240401	0.21	N	009680	500	165 억	2706841	N	N	24	N	N
81	20250217	090243	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8930	-90	5	-1.00	10318060	1155	5.37	8930	9000	8930	11720	6320	9020	8933.39	8.20	295	9100	9060	8980	8940	8860	9080	8960	165	2700	500	6670	10	1	33000000	2947	10.72	0.63	12	0.00	833.00	14218.00	9180	20250207	-2.72	8010	20240401	11.49	9180	-2.72	20250207	8330	7.20	20250113	9180	-2.72	20250207	8010	11.49	20240401	0.21	N	009680	500	165 억	2706841	N	N	24	N	N
82	20250214	160242	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9020	10	2	0.11	192500110	21527	134.24	8940	9020	8900	11710	6310	9010	8942.26	8.23	-7771	9083	9046	8983	8946	8883	9065	8965	165	2700	500	6660	10	1	33000000	2977	10.83	0.63	12	0.07	833.00	14218.00	9180	20250207	-1.74	8010	20240401	12.61	9180	-1.74	20250207	8330	8.28	20250113	9180	-1.74	20250207	8010	12.61	20240401	0.21	N	009680	500	165 억	2714577	N	N	24	N	N
83	20250214	150241	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8920	-90	5	-1.00	166906230	18686	116.53	8940	9020	8900	11710	6310	9010	8932.15	8.23	-6729	9083	9046	8983	8946	8883	9065	8965	165	2700	500	6660	10	1	33000000	2944	10.71	0.63	12	0.06	833.00	14218.00	9180	20250207	-2.83	8010	20240401	11.36	9180	-2.83	20250207	8330	7.08	20250113	9180	-2.83	20250207	8010	11.36	20240401	0.21	N	009680	500	165 억	2714577	N	N	33	N	N
84	20250214	140242	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8930	-80	5	-0.89	115583430	12925	80.60	8940	9020	8910	11710	6310	9010	8942.63	8.23	-6944	9083	9046	8983	8946	8883	9065	8965	165	2700	500	6660	10	1	33000000	2947	10.72	0.63	12	0.04	833.00	14218.00	9180	20250207	-2.72	8010	20240401	11.49	9180	-2.72	20250207	8330	7.20	20250113	9180	-2.72	20250207	8010	11.49	20240401	0.21	N	009680	500	165 억	2714577	N	N	33	N	N
85	20250214	130242	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8950	-60	5	-0.67	85507440	9558	59.60	8940	9020	8910	11710	6310	9010	8946.16	8.23	-3962	9083	9046	8983	8946	8883	9065	8965	165	2700	500	6660	10	1	33000000	2954	10.74	0.63	12	0.03	833.00	14218.00	9180	20250207	-2.51	8010	20240401	11.74	9180	-2.51	20250207	8330	7.44	20250113	9180	-2.51	20250207	8010	11.74	20240401	0.21	N	009680	500	165 억	2714577	N	N	33	N	N
86	20250214	120242	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8950	-60	5	-0.67	78469630	8771	54.70	8940	9020	8910	11710	6310	9010	8946.49	8.23	-3544	9083	9046	8983	8946	8883	9065	8965	165	2700	500	6660	10	1	33000000	2954	10.74	0.63	12	0.03	833.00	14218.00	9180	20250207	-2.51	8010	20240401	11.74	9180	-2.51	20250207	8330	7.44	20250113	9180	-2.51	20250207	8010	11.74	20240401	0.21	N	009680	500	165 억	2714577	N	N	33	N	N
87	20250214	110241	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8960	-50	5	-0.55	73591400	8226	51.30	8940	9020	8910	11710	6310	9010	8946.19	8.23	-3214	9083	9046	8983	8946	8883	9065	8965	165	2700	500	6660	10	1	33000000	2957	10.76	0.63	12	0.02	833.00	14218.00	9180	20250207	-2.40	8010	20240401	11.86	9180	-2.40	20250207	8330	7.56	20250113	9180	-2.40	20250207	8010	11.86	20240401	0.21	N	009680	500	165 억	2714577	N	N	33	N	N
88	20250214	100242	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8910	-100	5	-1.11	54134730	6051	37.73	8940	9020	8910	11710	6310	9010	8946.41	8.23	-2142	9083	9046	8983	8946	8883	9065	8965	165	2700	500	6660	10	1	33000000	2940	10.70	0.63	12	0.02	833.00	14218.00	9180	20250207	-2.94	8010	20240401	11.24	9180	-2.94	20250207	8330	6.96	20250113	9180	-2.94	20250207	8010	11.24	20240401	0.21	N	009680	500	165 억	2714577	N	N	33	N	N
89	20250214	090242	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9020	10	2	0.11	44850	5	0.03	8940	9020	8940	11710	6310	9010	8970.00	8.23	2	9083	9046	8983	8946	8883	9065	8965	165	2700	500	6660	10	1	33000000	2977	10.83	0.63	12	0.00	833.00	14218.00	9180	20250207	-1.74	8010	20240401	12.61	9180	-1.74	20250207	8330	8.28	20250113	9180	-1.74	20250207	8010	12.61	20240401	0.21	N	009680	500	165 억	2714577	N	N	33	N	N
90	20250213	160240	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9010	80	2	0.90	143814470	16035	52.85	8950	9020	8920	11600	6260	8930	8968.78	8.21	3158	9096	9012	8956	8872	8816	8985	8845	165	2670	500	6600	10	1	33000000	2973	10.82	0.63	12	0.05	833.00	14218.00	9180	20250207	-1.85	8010	20240401	12.48	9180	-1.85	20250207	8330	8.16	20250113	9180	-1.85	20250207	8010	12.48	20240401	0.20	N	009680	500	165 억	2709800	N	N	33	N	N
91	20250213	150240	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8980	50	2	0.56	125920050	14043	46.29	8950	9020	8920	11600	6260	8930	8966.75	8.21	3298	9096	9012	8956	8872	8816	8985	8845	165	2670	500	6600	10	1	33000000	2963	10.78	0.63	12	0.04	833.00	14218.00	9180	20250207	-2.18	8010	20240401	12.11	9180	-2.18	20250207	8330	7.80	20250113	9180	-2.18	20250207	8010	12.11	20240401	0.20	N	009680	500	165 억	2709800	N	N	130	N	N
92	20250213	140240	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8990	60	2	0.67	117966820	13158	43.37	8950	9020	8920	11600	6260	8930	8965.41	8.21	3054	9096	9012	8956	8872	8816	8985	8845	165	2670	500	6600	10	1	33000000	2967	10.79	0.63	12	0.04	833.00	14218.00	9180	20250207	-2.07	8010	20240401	12.23	9180	-2.07	20250207	8330	7.92	20250113	9180	-2.07	20250207	8010	12.23	20240401	0.20	N	009680	500	165 억	2709800	N	N	130	N	N
93	20250213	130241	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8990	60	2	0.67	109551580	12223	40.29	8950	9010	8920	11600	6260	8930	8962.74	8.21	2930	9096	9012	8956	8872	8816	8985	8845	165	2670	500	6600	10	1	33000000	2967	10.79	0.63	12	0.04	833.00	14218.00	9180	20250207	-2.07	8010	20240401	12.23	9180	-2.07	20250207	8330	7.92	20250113	9180	-2.07	20250207	8010	12.23	20240401	0.20	N	009680	500	165 억	2709800	N	N	130	N	N
94	20250213	120240	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8990	60	2	0.67	75948130	8480	27.95	8950	9010	8920	11600	6260	8930	8956.15	8.21	2913	9096	9012	8956	8872	8816	8985	8845	165	2670	500	6600	10	1	33000000	2967	10.79	0.63	12	0.03	833.00	14218.00	9180	20250207	-2.07	8010	20240401	12.23	9180	-2.07	20250207	8330	7.92	20250113	9180	-2.07	20250207	8010	12.23	20240401	0.20	N	009680	500	165 억	2709800	N	N	130	N	N
95	20250213	110239	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8970	40	2	0.45	69587460	7772	25.62	8950	9010	8920	11600	6260	8930	8953.61	8.21	2765	9096	9012	8956	8872	8816	8985	8845	165	2670	500	6600	10	1	33000000	2960	10.77	0.63	12	0.02	833.00	14218.00	9180	20250207	-2.29	8010	20240401	11.99	9180	-2.29	20250207	8330	7.68	20250113	9180	-2.29	20250207	8010	11.99	20240401	0.20	N	009680	500	165 억	2709800	N	N	130	N	N
96	20250213	100241	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8930	0	3	0.00	24211490	2707	8.92	8950	8970	8920	11600	6260	8930	8944.03	8.21	1414	9096	9012	8956	8872	8816	8985	8845	165	2670	500	6600	10	1	33000000	2947	10.72	0.63	12	0.01	833.00	14218.00	9180	20250207	-2.72	8010	20240401	11.49	9180	-2.72	20250207	8330	7.20	20250113	9180	-2.72	20250207	8010	11.49	20240401	0.20	N	009680	500	165 억	2709800	N	N	130	N	N
97	20250213	090239	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8960	30	2	0.34	4055010	453	1.49	8950	8970	8940	11600	6260	8930	8951.46	8.21	181	9096	9012	8956	8872	8816	8985	8845	165	2670	500	6600	10	1	33000000	2957	10.76	0.63	12	0.00	833.00	14218.00	9180	20250207	-2.40	8010	20240401	11.86	9180	-2.40	20250207	8330	7.56	20250113	9180	-2.40	20250207	8010	11.86	20240401	0.20	N	009680	500	165 억	2709800	N	N	130	N	N
98	20250212	160239	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8930	-110	5	-1.22	271193360	30299	122.82	9040	9040	8900	11750	6330	9040	8950.57	8.19	5858	9126	9082	9046	9002	8966	9105	9025	165	2710	500	6680	10	1	33000000	2947	10.72	0.63	12	0.09	833.00	14218.00	9180	20250207	-2.72	8010	20240401	11.49	9180	-2.72	20250207	8330	7.20	20250113	9180	-2.72	20250207	8010	11.49	20240401	0.22	N	009680	500	165 억	2704347	N	N	130	N	N
99	20250212	150239	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8970	-70	5	-0.77	253175830	28284	114.65	9040	9040	8900	11750	6330	9040	8951.20	8.19	5919	9126	9082	9046	9002	8966	9105	9025	165	2710	500	6680	10	1	33000000	2960	10.77	0.63	12	0.09	833.00	14218.00	9180	20250207	-2.29	8010	20240401	11.99	9180	-2.29	20250207	8330	7.68	20250113	9180	-2.29	20250207	8010	11.99	20240401	0.22	N	009680	500	165 억	2704347	N	N	0	N	N
100	20250212	140239	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8940	-100	5	-1.11	246275990	27513	111.52	9040	9040	8900	11750	6330	9040	8951.26	8.19	5841	9126	9082	9046	9002	8966	9105	9025	165	2710	500	6680	10	1	33000000	2950	10.73	0.63	12	0.08	833.00	14218.00	9180	20250207	-2.61	8010	20240401	11.61	9180	-2.61	20250207	8330	7.32	20250113	9180	-2.61	20250207	8010	11.61	20240401	0.22	N	009680	500	165 억	2704347	N	N	0	N	N
101	20250212	130239	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8960	-80	5	-0.88	176810720	19743	80.03	9040	9040	8900	11750	6330	9040	8955.62	8.19	3621	9126	9082	9046	9002	8966	9105	9025	165	2710	500	6680	10	1	33000000	2957	10.76	0.63	12	0.06	833.00	14218.00	9180	20250207	-2.40	8010	20240401	11.86	9180	-2.40	20250207	8330	7.56	20250113	9180	-2.40	20250207	8010	11.86	20240401	0.22	N	009680	500	165 억	2704347	N	N	0	N	N
102	20250212	120239	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8970	-70	5	-0.77	153324060	17123	69.41	9040	9040	8900	11750	6330	9040	8954.28	8.19	3742	9126	9082	9046	9002	8966	9105	9025	165	2710	500	6680	10	1	33000000	2960	10.77	0.63	12	0.05	833.00	14218.00	9180	20250207	-2.29	8010	20240401	11.99	9180	-2.29	20250207	8330	7.68	20250113	9180	-2.29	20250207	8010	11.99	20240401	0.22	N	009680	500	165 억	2704347	N	N	0	N	N
103	20250212	110239	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8980	-60	5	-0.66	147462810	16470	66.76	9040	9040	8900	11750	6330	9040	8953.42	8.19	3839	9126	9082	9046	9002	8966	9105	9025	165	2710	500	6680	10	1	33000000	2963	10.78	0.63	12	0.05	833.00	14218.00	9180	20250207	-2.18	8010	20240401	12.11	9180	-2.18	20250207	8330	7.80	20250113	9180	-2.18	20250207	8010	12.11	20240401	0.22	N	009680	500	165 억	2704347	N	N	0	N	N
104	20250212	100239	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8980	-60	5	-0.66	32669950	3629	14.71	9040	9040	8980	11750	6330	9040	9002.47	8.19	554	9126	9082	9046	9002	8966	9105	9025	165	2710	500	6680	10	1	33000000	2963	10.78	0.63	12	0.01	833.00	14218.00	9180	20250207	-2.18	8010	20240401	12.11	9180	-2.18	20250207	8330	7.80	20250113	9180	-2.18	20250207	8010	12.11	20240401	0.22	N	009680	500	165 억	2704347	N	N	0	N	N
105	20250212	090240	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9040	0	3	0.00	1536590	170	0.69	9040	9040	9030	11750	6330	9040	9038.76	8.19	2	9126	9082	9046	9002	8966	9105	9025	165	2710	500	6680	10	1	33000000	2983	10.85	0.64	12	0.00	833.00	14218.00	9180	20250207	-1.53	8010	20240401	12.86	9180	-1.53	20250207	8330	8.52	20250113	9180	-1.53	20250207	8010	12.86	20240401	0.22	N	009680	500	165 억	2704347	N	N	0	N	N
106	20250211	160238	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9040	80	2	0.89	222928660	24664	42.09	9020	9090	9010	11640	6280	8960	9038.63	8.19	7411	9113	9036	8993	8916	8873	9015	8895	165	2680	500	6630	10	1	33000000	2983	10.85	0.64	12	0.07	833.00	14218.00	9180	20250207	-1.53	7960	20240129	13.57	9180	-1.53	20250207	8330	8.52	20250113	9180	-1.53	20250207	8010	12.86	20240401	0.21	N	009680	500	165 억	2701738	N	N	0	N	N
107	20250211	150238	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9030	70	2	0.78	214321310	23711	40.47	9020	9090	9010	11640	6280	8960	9038.90	8.19	7436	9113	9036	8993	8916	8873	9015	8895	165	2680	500	6630	10	1	33000000	2980	10.84	0.64	12	0.07	833.00	14218.00	9180	20250207	-1.63	7960	20240129	13.44	9180	-1.63	20250207	8330	8.40	20250113	9180	-1.63	20250207	8010	12.73	20240401	0.21	N	009680	500	165 억	2701738	N	N	0	N	N
108	20250211	140239	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9040	80	2	0.89	143417030	15857	27.06	9020	9090	9010	11640	6280	8960	9044.40	8.19	3208	9113	9036	8993	8916	8873	9015	8895	165	2680	500	6630	10	1	33000000	2983	10.85	0.64	12	0.05	833.00	14218.00	9180	20250207	-1.53	7960	20240129	13.57	9180	-1.53	20250207	8330	8.52	20250113	9180	-1.53	20250207	8010	12.86	20240401	0.21	N	009680	500	165 억	2701738	N	N	0	N	N
109	20250211	130236	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9040	80	2	0.89	132363730	14633	24.97	9020	9090	9010	11640	6280	8960	9045.56	8.19	3158	9113	9036	8993	8916	8873	9015	8895	165	2680	500	6630	10	1	33000000	2983	10.85	0.64	12	0.04	833.00	14218.00	9180	20250207	-1.53	7960	20240129	13.57	9180	-1.53	20250207	8330	8.52	20250113	9180	-1.53	20250207	8010	12.86	20240401	0.21	N	009680	500	165 억	2701738	N	N	0	N	N
110	20250211	120238	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9040	80	2	0.89	127284380	14071	24.02	9020	9090	9010	11640	6280	8960	9045.87	8.19	3239	9113	9036	8993	8916	8873	9015	8895	165	2680	500	6630	10	1	33000000	2983	10.85	0.64	12	0.04	833.00	14218.00	9180	20250207	-1.53	7960	20240129	13.57	9180	-1.53	20250207	8330	8.52	20250113	9180	-1.53	20250207	8010	12.86	20240401	0.21	N	009680	500	165 억	2701738	N	N	0	N	N
111	20250211	110239	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9040	80	2	0.89	114963660	12709	21.69	9020	9090	9010	11640	6280	8960	9045.85	8.19	3348	9113	9036	8993	8916	8873	9015	8895	165	2680	500	6630	10	1	33000000	2983	10.85	0.64	12	0.04	833.00	14218.00	9180	20250207	-1.53	7960	20240129	13.57	9180	-1.53	20250207	8330	8.52	20250113	9180	-1.53	20250207	8010	12.86	20240401	0.21	N	009680	500	165 억	2701738	N	N	0	N	N
112	20250211	100238	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9040	80	2	0.89	91668690	10131	17.29	9020	9090	9010	11640	6280	8960	9048.34	8.19	2872	9113	9036	8993	8916	8873	9015	8895	165	2680	500	6630	10	1	33000000	2983	10.85	0.64	12	0.03	833.00	14218.00	9180	20250207	-1.53	7960	20240129	13.57	9180	-1.53	20250207	8330	8.52	20250113	9180	-1.53	20250207	8010	12.86	20240401	0.21	N	009680	500	165 억	2701738	N	N	0	N	N
113	20250211	090239	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9020	60	2	0.67	1154560	128	0.22	9020	9020	9020	11640	6280	8960	9020.00	8.19	10	9113	9036	8993	8916	8873	9015	8895	165	2680	500	6630	10	1	33000000	2977	10.83	0.63	12	0.00	833.00	14218.00	9180	20250207	-1.74	7960	20240129	13.32	9180	-1.74	20250207	8330	8.28	20250113	9180	-1.74	20250207	8010	12.61	20240401	0.21	N	009680	500	165 억	2701738	N	N	0	N	N
114	20250210	160237	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8960	-110	5	-1.21	527498320	58592	117.53	8980	9070	8950	11790	6350	9070	9002.91	8.15	20725	9243	9156	9093	9006	8943	9125	8975	165	2720	500	6710	10	1	33000000	2957	10.76	0.63	12	0.18	833.00	14218.00	9180	20250207	-2.40	7960	20240129	12.56	9180	-2.40	20250207	8330	7.56	20250113	9180	-2.40	20250207	8010	11.86	20240401	0.22	N	009680	500	165 억	2690907	N	N	1	N	N
115	20250210	150238	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8980	-90	5	-0.99	500275740	55556	111.44	8980	9070	8950	11790	6350	9070	9004.89	8.15	20074	9243	9156	9093	9006	8943	9125	8975	165	2720	500	6710	10	1	33000000	2963	10.78	0.63	12	0.17	833.00	14218.00	9180	20250207	-2.18	7960	20240129	12.81	9180	-2.18	20250207	8330	7.80	20250113	9180	-2.18	20250207	8010	12.11	20240401	0.22	N	009680	500	165 억	2690907	N	N	1	N	N
116	20250210	140238	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9040	-30	5	-0.33	359261320	39874	79.98	8980	9070	8960	11790	6350	9070	9009.91	8.15	14136	9243	9156	9093	9006	8943	9125	8975	165	2720	500	6710	10	1	33000000	2983	10.85	0.64	12	0.12	833.00	14218.00	9180	20250207	-1.53	7960	20240129	13.57	9180	-1.53	20250207	8330	8.52	20250113	9180	-1.53	20250207	8010	12.86	20240401	0.22	N	009680	500	165 억	2690907	N	N	1	N	N
117	20250210	130238	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9050	-20	5	-0.22	328767740	36504	73.22	8980	9070	8960	11790	6350	9070	9006.35	8.15	12478	9243	9156	9093	9006	8943	9125	8975	165	2720	500	6710	10	1	33000000	2987	10.86	0.64	12	0.11	833.00	14218.00	9180	20250207	-1.42	7960	20240129	13.69	9180	-1.42	20250207	8330	8.64	20250113	9180	-1.42	20250207	8010	12.98	20240401	0.22	N	009680	500	165 억	2690907	N	N	1	N	N
118	20250210	120237	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9040	-30	5	-0.33	309042890	34319	68.84	8980	9070	8960	11790	6350	9070	9005.01	8.15	11752	9243	9156	9093	9006	8943	9125	8975	165	2720	500	6710	10	1	33000000	2983	10.85	0.64	12	0.10	833.00	14218.00	9180	20250207	-1.53	7960	20240129	13.57	9180	-1.53	20250207	8330	8.52	20250113	9180	-1.53	20250207	8010	12.86	20240401	0.22	N	009680	500	165 억	2690907	N	N	1	N	N
119	20250210	110236	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9050	-20	5	-0.22	281915000	31317	62.82	8980	9070	8960	11790	6350	9070	9001.98	8.15	10692	9243	9156	9093	9006	8943	9125	8975	165	2720	500	6710	10	1	33000000	2987	10.86	0.64	12	0.09	833.00	14218.00	9180	20250207	-1.42	7960	20240129	13.69	9180	-1.42	20250207	8330	8.64	20250113	9180	-1.42	20250207	8010	12.98	20240401	0.22	N	009680	500	165 억	2690907	N	N	1	N	N
120	20250210	100236	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9000	-70	5	-0.77	221226940	24600	49.35	8980	9070	8960	11790	6350	9070	8992.97	8.15	9821	9243	9156	9093	9006	8943	9125	8975	165	2720	500	6710	10	1	33000000	2970	10.80	0.63	12	0.07	833.00	14218.00	9180	20250207	-1.96	7960	20240129	13.07	9180	-1.96	20250207	8330	8.04	20250113	9180	-1.96	20250207	8010	12.36	20240401	0.22	N	009680	500	165 억	2690907	N	N	1	N	N
121	20250210	090237	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9070	0	3	0.00	4446480	495	0.99	8980	9070	8980	11790	6350	9070	8982.79	8.15	0	9243	9156	9093	9006	8943	9125	8975	165	2720	500	6710	10	1	33000000	2993	10.89	0.64	12	0.00	833.00	14218.00	9180	20250207	-1.20	7960	20240129	13.94	9180	-1.20	20250207	8330	8.88	20250113	9180	-1.20	20250207	8010	13.23	20240401	0.22	N	009680	500	165 억	2690907	N	N	1	N	N
122	20250207	160234	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9070	-50	5	-0.55	452293680	49638	117.51	9120	9180	9030	11850	6390	9120	9111.84	8.17	-5235	9260	9190	9060	8990	8860	9220	9020	165	2730	500	6740	10	1	33000000	2993	10.89	0.64	12	0.15	833.00	14218.00	9180	20250207	-1.20	7930	20240125	14.38	9180	-1.20	20250207	8330	8.88	20250113	9180	-1.20	20250207	8010	13.23	20240401	0.21	N	009680	500	165 억	2695161	N	N	1	N	N
123	20250207	150236	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9120	0	3	0.00	428544190	47024	111.32	9120	9180	9030	11850	6390	9120	9113.31	8.17	-4497	9260	9190	9060	8990	8860	9220	9020	165	2730	500	6740	10	1	33000000	3010	10.95	0.64	12	0.14	833.00	14218.00	9180	20250207	-0.65	7930	20240125	15.01	9180	-0.65	20250207	8330	9.48	20250113	9180	-0.65	20250207	8010	13.86	20240401	0.21	N	009680	500	165 억	2695161	N	N	16	N	N
124	20250207	140235	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9030	-90	5	-0.99	374512090	41087	97.27	9120	9180	9030	11850	6390	9120	9115.10	8.17	-4117	9260	9190	9060	8990	8860	9220	9020	165	2730	500	6740	10	1	33000000	2980	10.84	0.64	12	0.12	833.00	14218.00	9180	20250207	-1.63	7930	20240125	13.87	9180	-1.63	20250207	8330	8.40	20250113	9180	-1.63	20250207	8010	12.73	20240401	0.21	N	009680	500	165 억	2695161	N	N	16	N	N
125	20250207	130235	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9130	10	2	0.11	260354720	28511	67.50	9120	9180	9050	11850	6390	9120	9131.73	8.17	-5370	9260	9190	9060	8990	8860	9220	9020	165	2730	500	6740	10	1	33000000	3013	10.96	0.64	12	0.09	833.00	14218.00	9180	20250207	-0.54	7930	20240125	15.13	9180	-0.54	20250207	8330	9.60	20250113	9180	-0.54	20250207	8010	13.98	20240401	0.21	N	009680	500	165 억	2695161	N	N	16	N	N
126	20250207	120234	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9140	20	2	0.22	211679080	23193	54.91	9120	9170	9050	11850	6390	9120	9126.85	8.17	-4966	9260	9190	9060	8990	8860	9220	9020	165	2730	500	6740	10	1	33000000	3016	10.97	0.64	12	0.07	833.00	14218.00	9170	20250207	-0.33	7930	20240125	15.26	9170	-0.33	20250207	8330	9.72	20250113	9170	-0.33	20250207	8010	14.11	20240401	0.21	N	009680	500	165 억	2695161	N	N	16	N	N
127	20250207	110234	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9150	30	2	0.33	158857330	17424	41.25	9120	9170	9050	11850	6390	9120	9117.16	8.17	-3615	9260	9190	9060	8990	8860	9220	9020	165	2730	500	6740	10	1	33000000	3020	10.98	0.64	12	0.05	833.00	14218.00	9170	20250207	-0.22	7930	20240125	15.38	9170	-0.22	20250207	8330	9.84	20250113	9170	-0.22	20250207	8010	14.23	20240401	0.21	N	009680	500	165 억	2695161	N	N	16	N	N
128	20250207	100235	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9130	10	2	0.11	114628860	12590	29.81	9120	9160	9050	11850	6390	9120	9104.75	8.17	-1801	9260	9190	9060	8990	8860	9220	9020	165	2730	500	6740	10	1	33000000	3013	10.96	0.64	12	0.04	833.00	14218.00	9160	20250207	-0.33	7930	20240125	15.13	9160	-0.33	20250207	8330	9.60	20250113	9160	-0.33	20250207	8010	13.98	20240401	0.21	N	009680	500	165 억	2695161	N	N	16	N	N
129	20250207	090235	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9120	0	3	0.00	9028320	990	2.34	9120	9120	9100	11850	6390	9120	9119.52	8.17	-212	9260	9190	9060	8990	8860	9220	9020	165	2730	500	6740	10	1	33000000	3010	10.95	0.64	12	0.00	833.00	14218.00	9130	20250205	-0.11	7930	20240125	15.01	9130	-0.11	20250205	8330	9.48	20250113	9130	-0.11	20250205	8010	13.86	20240401	0.21	N	009680	500	165 억	2695161	N	N	16	N	N
130	20250206	160230	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9120	50	2	0.55	382933820	42238	38.94	9120	9130	8930	11790	6350	9070	9066.01	8.21	-13075	9290	9180	9020	8910	8750	9235	8965	165	2720	500	6710	10	1	33000000	3010	10.95	0.64	12	0.13	833.00	14218.00	9130	20250205	-0.11	7930	20240124	15.01	9130	0.00	20250205	8330	9.48	20250113	9130	-0.11	20250205	8010	13.86	20240401	0.19	N	009680	500	165 억	2708359	N	N	16	N	N
131	20250206	150232	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9100	30	2	0.33	333396810	36803	33.93	9120	9130	8930	11790	6350	9070	9058.96	8.21	-11440	9290	9180	9020	8910	8750	9235	8965	165	2720	500	6710	10	1	33000000	3003	10.92	0.64	12	0.11	833.00	14218.00	9130	20250205	-0.33	7930	20240124	14.75	9130	0.00	20250205	8330	9.24	20250113	9130	-0.33	20250205	8010	13.61	20240401	0.19	N	009680	500	165 억	2708359	N	N	10	N	N
132	20250206	140233	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9120	50	2	0.55	288056950	31828	29.34	9120	9120	8930	11790	6350	9070	9050.43	8.21	-10138	9290	9180	9020	8910	8750	9235	8965	165	2720	500	6710	10	1	33000000	3010	10.95	0.64	12	0.10	833.00	14218.00	9130	20250205	-0.11	7930	20240124	15.01	9130	-0.11	20250205	8330	9.48	20250113	9130	-0.11	20250205	8010	13.86	20240401	0.19	N	009680	500	165 억	2708359	N	N	10	N	N
133	20250206	130231	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9080	10	2	0.11	248192520	27438	25.30	9120	9120	8930	11790	6350	9070	9045.58	8.21	-8095	9290	9180	9020	8910	8750	9235	8965	165	2720	500	6710	10	1	33000000	2996	10.90	0.64	12	0.08	833.00	14218.00	9130	20250205	-0.55	7930	20240124	14.50	9130	-0.55	20250205	8330	9.00	20250113	9130	-0.55	20250205	8010	13.36	20240401	0.19	N	009680	500	165 억	2708359	N	N	10	N	N
134	20250206	120229	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9080	10	2	0.11	214382850	23713	21.86	9120	9120	8930	11790	6350	9070	9040.73	8.21	-7445	9290	9180	9020	8910	8750	9235	8965	165	2720	500	6710	10	1	33000000	2996	10.90	0.64	12	0.07	833.00	14218.00	9130	20250205	-0.55	7930	20240124	14.50	9130	-0.55	20250205	8330	9.00	20250113	9130	-0.55	20250205	8010	13.36	20240401	0.19	N	009680	500	165 억	2708359	N	N	10	N	N
135	20250206	110224	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9030	-40	5	-0.44	97736370	10815	9.97	9120	9120	8930	11790	6350	9070	9037.11	8.21	-3464	9290	9180	9020	8910	8750	9235	8965	165	2720	500	6710	10	1	33000000	2980	10.84	0.64	12	0.03	833.00	14218.00	9130	20250205	-1.10	7930	20240124	13.87	9130	-1.10	20250205	8330	8.40	20250113	9130	-1.10	20250205	8010	12.73	20240401	0.19	N	009680	500	165 억	2708359	N	N	10	N	N
136	20250206	100231	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9020	-50	5	-0.55	81611770	9028	8.32	9120	9120	8930	11790	6350	9070	9039.85	8.21	-2933	9290	9180	9020	8910	8750	9235	8965	165	2720	500	6710	10	1	33000000	2977	10.83	0.63	12	0.03	833.00	14218.00	9130	20250205	-1.20	7930	20240124	13.75	9130	-1.20	20250205	8330	8.28	20250113	9130	-1.20	20250205	8010	12.61	20240401	0.19	N	009680	500	165 억	2708359	N	N	10	N	N
137	20250206	090231	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	9020	-50	5	-0.55	27321790	2999	2.76	9120	9120	9020	11790	6350	9070	9110.30	8.21	-1506	9290	9180	9020	8910	8750	9235	8965	165	2720	500	6710	10	1	33000000	2977	10.83	0.63	12	0.01	833.00	14218.00	9130	20250205	-1.20	7930	20240124	13.75	9130	-1.20	20250205	8330	8.28	20250113	9130	-1.20	20250205	8010	12.61	20240401	0.19	N	009680	500	165 억	2708359	N	N	10	N	N
138	20250205	160228	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9070	220	2	2.49	979093770	108322	45.93	8940	9130	8860	11500	6200	8850	9038.73	8.19	5468	9250	9050	8870	8670	8490	8960	8580	165	2650	500	6540	10	1	33000000	2993	10.89	0.64	12	0.33	833.00	14218.00	9130	20250205	-0.66	7930	20240124	14.38	9130	-0.66	20250205	8330	8.88	20250113	9130	-0.66	20250205	8010	13.23	20240401	0.19	N	009680	500	165 억	2703013	N	N	10	N	N
139	20250205	150229	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9050	200	2	2.26	925811630	102435	43.43	8940	9130	8860	11500	6200	8850	9038.04	8.19	7135	9250	9050	8870	8670	8490	8960	8580	165	2650	500	6540	10	1	33000000	2987	10.86	0.64	12	0.31	833.00	14218.00	9130	20250205	-0.88	7930	20240124	14.12	9130	-0.88	20250205	8330	8.64	20250113	9130	-0.88	20250205	8010	12.98	20240401	0.19	N	009680	500	165 억	2703013	N	N	11	N	N
140	20250205	140229	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9060	210	2	2.37	784849370	86865	36.83	8940	9130	8860	11500	6200	8850	9035.28	8.19	12176	9250	9050	8870	8670	8490	8960	8580	165	2650	500	6540	10	1	33000000	2990	10.88	0.64	12	0.26	833.00	14218.00	9130	20250205	-0.77	7930	20240124	14.25	9130	-0.77	20250205	8330	8.76	20250113	9130	-0.77	20250205	8010	13.11	20240401	0.19	N	009680	500	165 억	2703013	N	N	11	N	N
141	20250205	130229	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9050	200	2	2.26	763643860	84521	35.84	8940	9130	8860	11500	6200	8850	9034.96	8.19	12168	9250	9050	8870	8670	8490	8960	8580	165	2650	500	6540	10	1	33000000	2987	10.86	0.64	12	0.26	833.00	14218.00	9130	20250205	-0.88	7930	20240124	14.12	9130	-0.88	20250205	8330	8.64	20250113	9130	-0.88	20250205	8010	12.98	20240401	0.19	N	009680	500	165 억	2703013	N	N	11	N	N
142	20250205	120230	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9070	220	2	2.49	725555750	80314	34.05	8940	9130	8860	11500	6200	8850	9033.99	8.19	13286	9250	9050	8870	8670	8490	8960	8580	165	2650	500	6540	10	1	33000000	2993	10.89	0.64	12	0.24	833.00	14218.00	9130	20250205	-0.66	7930	20240124	14.38	9130	-0.66	20250205	8330	8.88	20250113	9130	-0.66	20250205	8010	13.23	20240401	0.19	N	009680	500	165 억	2703013	N	N	11	N	N
143	20250205	110229	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9100	250	2	2.82	641229310	70996	30.10	8940	9130	8860	11500	6200	8850	9031.91	8.19	14487	9250	9050	8870	8670	8490	8960	8580	165	2650	500	6540	10	1	33000000	3003	10.92	0.64	12	0.22	833.00	14218.00	9130	20250205	-0.33	7930	20240124	14.75	9130	-0.33	20250205	8330	9.24	20250113	9130	-0.33	20250205	8010	13.61	20240401	0.19	N	009680	500	165 억	2703013	N	N	11	N	N
144	20250205	100230	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	9050	200	2	2.26	464868020	51573	21.87	8940	9070	8860	11500	6200	8850	9013.79	8.19	17464	9250	9050	8870	8670	8490	8960	8580	165	2650	500	6540	10	1	33000000	2987	10.86	0.64	12	0.16	833.00	14218.00	9070	20250204	-0.22	7930	20240124	14.12	9070	0.00	20250204	8330	8.64	20250113	9070	-0.22	20250204	8010	12.98	20240401	0.19	N	009680	500	165 억	2703013	N	N	11	N	N
145	20250205	090232	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	8940	90	2	1.02	24385500	2731	1.16	8940	8940	8860	11500	6200	8850	8929.15	8.19	-535	9250	9050	8870	8670	8490	8960	8580	165	2650	500	6540	10	1	33000000	2950	10.73	0.63	12	0.01	833.00	14218.00	9070	20250204	-1.43	7930	20240124	12.74	9070	-1.43	20250204	8330	7.32	20250113	9070	-1.43	20250204	8010	11.61	20240401	0.19	N	009680	500	165 억	2703013	N	N	11	N	N
146	20250204	160227	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	8850	450	2	5.36	2080987910	235710	492.10	9050	9070	8690	10920	5880	8400	8828.59	8.37	-57669	8700	8550	8450	8300	8200	8525	8275	165	2520	500	6210	10	1	33000000	2921	10.62	0.62	12	0.71	833.00	14218.00	9070	20250204	-2.43	7930	20240124	11.60	9070	-2.43	20250204	8330	6.24	20250113	9070	-2.43	20250204	8010	10.49	20240401	0.19	N	009680	500	165 억	2760771	N	N	11	N	N
147	20250204	150227	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	8890	490	2	5.83	2030214880	229993	480.16	9050	9070	8690	10920	5880	8400	8827.29	8.37	-54568	8700	8550	8450	8300	8200	8525	8275	165	2520	500	6210	10	1	33000000	2934	10.67	0.63	12	0.70	833.00	14218.00	9070	20250204	-1.98	7930	20240124	12.11	9070	-1.98	20250204	8330	6.72	20250113	9070	-1.98	20250204	8010	10.99	20240401	0.19	N	009680	500	165 억	2760771	N	N	2	N	N
148	20250204	140227	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	8820	420	2	5.00	1731177200	196260	409.74	9050	9070	8690	10920	5880	8400	8820.84	8.37	-44514	8700	8550	8450	8300	8200	8525	8275	165	2520	500	6210	10	1	33000000	2911	10.59	0.62	12	0.59	833.00	14218.00	9070	20250204	-2.76	7930	20240124	11.22	9070	-2.76	20250204	8330	5.88	20250113	9070	-2.76	20250204	8010	10.11	20240401	0.19	N	009680	500	165 억	2760771	N	N	2	N	N
149	20250204	130227	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	8790	390	2	4.64	1437503800	162986	340.27	9050	9070	8690	10920	5880	8400	8819.80	8.37	-36711	8700	8550	8450	8300	8200	8525	8275	165	2520	500	6210	10	1	33000000	2901	10.55	0.62	12	0.49	833.00	14218.00	9070	20250204	-3.09	7930	20240124	10.84	9070	-3.09	20250204	8330	5.52	20250113	9070	-3.09	20250204	8010	9.74	20240401	0.19	N	009680	500	165 억	2760771	N	N	2	N	N
150	20250204	120229	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	8790	390	2	4.64	1311701570	148685	310.41	9050	9070	8690	10920	5880	8400	8822.02	8.37	-31013	8700	8550	8450	8300	8200	8525	8275	165	2520	500	6210	10	1	33000000	2901	10.55	0.62	12	0.45	833.00	14218.00	9070	20250204	-3.09	7930	20240124	10.84	9070	-3.09	20250204	8330	5.52	20250113	9070	-3.09	20250204	8010	9.74	20240401	0.19	N	009680	500	165 억	2760771	N	N	2	N	N
151	20250204	110224	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	8780	380	2	4.52	1219645210	138221	288.57	9050	9070	8690	10920	5880	8400	8823.88	8.37	-29435	8700	8550	8450	8300	8200	8525	8275	165	2520	500	6210	10	1	33000000	2897	10.54	0.62	12	0.42	833.00	14218.00	9070	20250204	-3.20	7930	20240124	10.72	9070	-3.20	20250204	8330	5.40	20250113	9070	-3.20	20250204	8010	9.61	20240401	0.19	N	009680	500	165 억	2760771	N	N	2	N	N
152	20250204	100227	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	8710	310	2	3.69	1057073800	119638	249.77	9050	9070	8690	10920	5880	8400	8835.60	8.37	-26481	8700	8550	8450	8300	8200	8525	8275	165	2520	500	6210	10	1	33000000	2874	10.46	0.61	12	0.36	833.00	14218.00	9070	20250204	-3.97	7930	20240124	9.84	9070	-3.97	20250204	8330	4.56	20250113	9070	-3.97	20250204	8010	8.74	20240401	0.19	N	009680	500	165 억	2760771	N	N	2	N	N
153	20250204	090227	55	60.00	KOSPI	신고가	운송장비·부품	N	N	N	Y	60	N	8830	430	2	5.12	236787260	26479	55.28	9050	9070	8800	10920	5880	8400	8942.45	8.37	-5812	8700	8550	8450	8300	8200	8525	8275	165	2520	500	6210	10	1	33000000	2914	10.60	0.62	12	0.08	833.00	14218.00	9070	20250204	-2.65	7930	20240124	11.35	9070	-2.65	20250204	8330	6.00	20250113	9070	-2.65	20250204	8010	10.24	20240401	0.19	N	009680	500	165 억	2760771	N	N	2	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History