KissMeData/021820/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

65 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	20250228	160352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7800	-280	5	-3.47	138785600	17647	80.34	8070	8080	7790	10500	5660	8080	7864.54	2.48	-5678	8253	8166	8103	8016	7953	8135	7985	50	2420	500	5810	10	1	10000000	780	1.41	0.13	06	0.18	5535.00	58958.00	9700	20240219	-19.59	6460	20241114	20.74	9350	-16.58	20250120	7200	8.33	20250102	9350	-16.58	20250120	6460	20.74	20241114	0.01	N	021820	500	50 억	247852	N	N	0	N	N
3	20250228	150354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7820	-260	5	-3.22	136756830	17387	79.15	8070	8080	7790	10500	5660	8080	7865.46	2.48	-5504	8253	8166	8103	8016	7953	8135	7985	50	2420	500	5810	10	1	10000000	782	1.41	0.13	06	0.17	5535.00	58958.00	9700	20240219	-19.38	6460	20241114	21.05	9350	-16.36	20250120	7200	8.61	20250102	9350	-16.36	20250120	6460	21.05	20241114	0.01	N	021820	500	50 억	247852	N	N	0	N	N
4	20250228	140355	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7810	-270	5	-3.34	117093840	14866	67.68	8070	8080	7800	10500	5660	8080	7876.62	2.48	-5277	8253	8166	8103	8016	7953	8135	7985	50	2420	500	5810	10	1	10000000	781	1.41	0.13	06	0.15	5535.00	58958.00	9700	20240219	-19.48	6460	20241114	20.90	9350	-16.47	20250120	7200	8.47	20250102	9350	-16.47	20250120	6460	20.90	20241114	0.01	N	021820	500	50 억	247852	N	N	0	N	N
5	20250228	130354	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7840	-240	5	-2.97	97713640	12386	56.39	8070	8080	7820	10500	5660	8080	7889.04	2.48	-4043	8253	8166	8103	8016	7953	8135	7985	50	2420	500	5810	10	1	10000000	784	1.42	0.13	06	0.12	5535.00	58958.00	9700	20240219	-19.18	6460	20241114	21.36	9350	-16.15	20250120	7200	8.89	20250102	9350	-16.15	20250120	6460	21.36	20241114	0.01	N	021820	500	50 억	247852	N	N	0	N	N
6	20250228	120352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7820	-260	5	-3.22	94670910	11999	54.63	8070	8080	7820	10500	5660	8080	7889.90	2.48	-3713	8253	8166	8103	8016	7953	8135	7985	50	2420	500	5810	10	1	10000000	782	1.41	0.13	06	0.12	5535.00	58958.00	9700	20240219	-19.38	6460	20241114	21.05	9350	-16.36	20250120	7200	8.61	20250102	9350	-16.36	20250120	6460	21.05	20241114	0.01	N	021820	500	50 억	247852	N	N	0	N	N
7	20250228	110352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7930	-150	5	-1.86	57848760	7309	33.27	8070	8080	7830	10500	5660	8080	7914.73	2.48	-2598	8253	8166	8103	8016	7953	8135	7985	50	2420	500	5810	10	1	10000000	793	1.43	0.13	06	0.07	5535.00	58958.00	9700	20240219	-18.25	6460	20241114	22.76	9350	-15.19	20250120	7200	10.14	20250102	9350	-15.19	20250120	6460	22.76	20241114	0.01	N	021820	500	50 억	247852	N	N	0	N	N
8	20250228	100352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7930	-150	5	-1.86	56443320	7131	32.46	8070	8080	7830	10500	5660	8080	7915.20	2.48	-2537	8253	8166	8103	8016	7953	8135	7985	50	2420	500	5810	10	1	10000000	793	1.43	0.13	06	0.07	5535.00	58958.00	9700	20240219	-18.25	6460	20241114	22.76	9350	-15.19	20250120	7200	10.14	20250102	9350	-15.19	20250120	6460	22.76	20241114	0.01	N	021820	500	50 억	247852	N	N	0	N	N
9	20250228	090353	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8080	0	3	0.00	0	0	0.00	0	0	0	10500	5660	8080	0.00	2.48	0	8253	8166	8103	8016	7953	8135	7985	50	2420	500	5810	10	1	10000000	808	1.46	0.14	06	0.00	5535.00	58958.00	9700	20240219	-16.70	6460	20241114	25.08	9350	-13.58	20250120	7200	12.22	20250102	9350	-13.58	20250120	6460	25.08	20241114	0.01	N	021820	500	50 억	247852	N	N	0	N	N
10	20250227	160352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8080	-110	5	-1.34	177821430	21952	76.43	8190	8190	8040	10640	5740	8190	8092.37	2.51	-2667	8430	8310	8150	8030	7870	8370	8090	50	2450	500	5890	10	1	10000000	808	1.46	0.14	06	0.22	5535.00	58958.00	9700	20240219	-16.70	6460	20241114	25.08	9350	-13.58	20250120	7200	12.22	20250102	9350	-13.58	20250120	6460	25.08	20241114	0.01	N	021820	500	50 억	250996	N	N	6	N	N
11	20250227	150349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8080	-110	5	-1.34	176359230	21771	75.80	8190	8190	8040	10640	5740	8190	8092.50	2.51	-2488	8430	8310	8150	8030	7870	8370	8090	50	2450	500	5890	10	1	10000000	808	1.46	0.14	06	0.22	5535.00	58958.00	9700	20240219	-16.70	6460	20241114	25.08	9350	-13.58	20250120	7200	12.22	20250102	9350	-13.58	20250120	6460	25.08	20241114	0.01	N	021820	500	50 억	250996	N	N	6	N	N
12	20250227	140351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8080	-110	5	-1.34	173116110	21369	74.40	8190	8190	8040	10640	5740	8190	8093.01	2.51	-2439	8430	8310	8150	8030	7870	8370	8090	50	2450	500	5890	10	1	10000000	808	1.46	0.14	06	0.21	5535.00	58958.00	9700	20240219	-16.70	6460	20241114	25.08	9350	-13.58	20250120	7200	12.22	20250102	9350	-13.58	20250120	6460	25.08	20241114	0.01	N	021820	500	50 억	250996	N	N	6	N	N
13	20250227	130349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8100	-90	5	-1.10	170173870	21004	73.13	8190	8190	8040	10640	5740	8190	8093.62	2.51	-2409	8430	8310	8150	8030	7870	8370	8090	50	2450	500	5890	10	1	10000000	810	1.46	0.14	06	0.21	5535.00	58958.00	9700	20240219	-16.49	6460	20241114	25.39	9350	-13.37	20250120	7200	12.50	20250102	9350	-13.37	20250120	6460	25.39	20241114	0.01	N	021820	500	50 억	250996	N	N	6	N	N
14	20250227	120349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8070	-120	5	-1.47	169762060	20953	72.95	8190	8190	8040	10640	5740	8190	8093.67	2.51	-2378	8430	8310	8150	8030	7870	8370	8090	50	2450	500	5890	10	1	10000000	807	1.46	0.14	06	0.21	5535.00	58958.00	9700	20240219	-16.80	6460	20241114	24.92	9350	-13.69	20250120	7200	12.08	20250102	9350	-13.69	20250120	6460	24.92	20241114	0.01	N	021820	500	50 억	250996	N	N	6	N	N
15	20250227	110352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8090	-100	5	-1.22	104446490	12880	44.84	8190	8190	8050	10640	5740	8190	8095.90	2.51	-1337	8430	8310	8150	8030	7870	8370	8090	50	2450	500	5890	10	1	10000000	809	1.46	0.14	06	0.13	5535.00	58958.00	9700	20240219	-16.60	6460	20241114	25.23	9350	-13.48	20250120	7200	12.36	20250102	9350	-13.48	20250120	6460	25.23	20241114	0.01	N	021820	500	50 억	250996	N	N	6	N	N
16	20250227	100403	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8090	-100	5	-1.22	90418200	11143	38.80	8190	8190	8050	10640	5740	8190	8099.58	2.51	-1484	8430	8310	8150	8030	7870	8370	8090	50	2450	500	5890	10	1	10000000	809	1.46	0.14	06	0.11	5535.00	58958.00	9700	20240219	-16.60	6460	20241114	25.23	9350	-13.48	20250120	7200	12.36	20250102	9350	-13.48	20250120	6460	25.23	20241114	0.01	N	021820	500	50 억	250996	N	N	6	N	N
17	20250227	090401	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8180	-10	5	-0.12	15601830	1905	6.63	8190	8190	8180	10640	5740	8190	8188.59	2.51	-71	8430	8310	8150	8030	7870	8370	8090	50	2450	500	5890	10	1	10000000	818	1.48	0.14	06	0.02	5535.00	58958.00	9700	20240219	-15.67	6460	20241114	26.63	9350	-12.51	20250120	7200	13.61	20250102	9350	-12.51	20250120	6460	26.63	20241114	0.01	N	021820	500	50 억	250996	N	N	6	N	N
18	20250226	160349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8190	110	2	1.36	233463610	28720	685.93	8080	8270	7990	10500	5660	8080	8128.96	2.55	-5177	8260	8170	8060	7970	7860	8115	7915	50	2420	500	5810	10	1	10000000	819	1.48	0.14	06	0.29	5535.00	58958.00	9700	20240219	-15.57	6460	20241114	26.78	9350	-12.41	20250120	7200	13.75	20250102	9350	-12.41	20250120	6460	26.78	20241114	0.01	N	021820	500	50 억	255477	N	N	6	N	N
19	20250226	150351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8120	40	2	0.50	227094370	27935	667.18	8080	8270	7990	10500	5660	8080	8129.39	2.55	-5116	8260	8170	8060	7970	7860	8115	7915	50	2420	500	5810	10	1	10000000	812	1.47	0.14	06	0.28	5535.00	58958.00	9700	20240219	-16.29	6460	20241114	25.70	9350	-13.16	20250120	7200	12.78	20250102	9350	-13.16	20250120	6460	25.70	20241114	0.01	N	021820	500	50 억	255477	N	N	3	N	N
20	20250226	140350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8100	20	2	0.25	223642430	27509	657.01	8080	8270	7990	10500	5660	8080	8129.79	2.55	-5120	8260	8170	8060	7970	7860	8115	7915	50	2420	500	5810	10	1	10000000	810	1.46	0.14	06	0.28	5535.00	58958.00	9700	20240219	-16.49	6460	20241114	25.39	9350	-13.37	20250120	7200	12.50	20250102	9350	-13.37	20250120	6460	25.39	20241114	0.01	N	021820	500	50 억	255477	N	N	3	N	N
21	20250226	130350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8130	50	2	0.62	139313880	17105	408.53	8080	8270	7990	10500	5660	8080	8144.63	2.55	-3920	8260	8170	8060	7970	7860	8115	7915	50	2420	500	5810	10	1	10000000	813	1.47	0.14	06	0.17	5535.00	58958.00	9700	20240219	-16.19	6460	20241114	25.85	9350	-13.05	20250120	7200	12.92	20250102	9350	-13.05	20250120	6460	25.85	20241114	0.01	N	021820	500	50 억	255477	N	N	3	N	N
22	20250226	120350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8060	-20	5	-0.25	2368230	294	7.02	8080	8100	7990	10500	5660	8080	8055.20	2.55	-226	8260	8170	8060	7970	7860	8115	7915	50	2420	500	5810	10	1	10000000	806	1.46	0.14	06	0.00	5535.00	58958.00	9700	20240219	-16.91	6460	20241114	24.77	9350	-13.80	20250120	7200	11.94	20250102	9350	-13.80	20250120	6460	24.77	20241114	0.01	N	021820	500	50 억	255477	N	N	3	N	N
23	20250226	110350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8050	-30	5	-0.37	1924930	239	5.71	8080	8100	7990	10500	5660	8080	8054.10	2.55	-205	8260	8170	8060	7970	7860	8115	7915	50	2420	500	5810	10	1	10000000	805	1.45	0.14	06	0.00	5535.00	58958.00	9700	20240219	-17.01	6460	20241114	24.61	9350	-13.90	20250120	7200	11.81	20250102	9350	-13.90	20250120	6460	24.61	20241114	0.01	N	021820	500	50 억	255477	N	N	3	N	N
24	20250226	100349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8060	-20	5	-0.25	1707370	212	5.06	8080	8100	7990	10500	5660	8080	8053.63	2.55	-179	8260	8170	8060	7970	7860	8115	7915	50	2420	500	5810	10	1	10000000	806	1.46	0.14	06	0.00	5535.00	58958.00	9700	20240219	-16.91	6460	20241114	24.77	9350	-13.80	20250120	7200	11.94	20250102	9350	-13.80	20250120	6460	24.77	20241114	0.01	N	021820	500	50 억	255477	N	N	3	N	N
25	20250226	090352	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7990	-90	5	-1.11	297520	37	0.88	8080	8080	7990	10500	5660	8080	8041.08	2.55	-37	8260	8170	8060	7970	7860	8115	7915	50	2420	500	5810	10	1	10000000	799	1.44	0.14	06	0.00	5535.00	58958.00	9700	20240219	-17.63	6460	20241114	23.68	9350	-14.55	20250120	7200	10.97	20250102	9350	-14.55	20250120	6460	23.68	20241114	0.01	N	021820	500	50 억	255477	N	N	3	N	N
26	20250225	160348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8080	40	2	0.50	33801710	4186	23.35	8140	8150	7950	10450	5630	8040	8074.94	2.55	116	8320	8180	8040	7900	7760	8250	7970	50	2410	500	5780	10	1	10000000	808	1.46	0.14	06	0.04	5535.00	58958.00	9700	20240219	-16.70	6460	20241114	25.08	9350	-13.58	20250120	7200	12.22	20250102	9350	-13.58	20250120	6460	25.08	20241114	0.01	N	021820	500	50 억	255357	N	N	3	N	N
27	20250225	150348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8080	40	2	0.50	30994490	3838	21.41	8140	8150	7950	10450	5630	8040	8075.69	2.55	325	8320	8180	8040	7900	7760	8250	7970	50	2410	500	5780	10	1	10000000	808	1.46	0.14	06	0.04	5535.00	58958.00	9700	20240219	-16.70	6460	20241114	25.08	9350	-13.58	20250120	7200	12.22	20250102	9350	-13.58	20250120	6460	25.08	20241114	0.01	N	021820	500	50 억	255357	N	N	1	N	N
28	20250225	140347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8070	30	2	0.37	29735540	3682	20.54	8140	8150	7950	10450	5630	8040	8075.92	2.55	334	8320	8180	8040	7900	7760	8250	7970	50	2410	500	5780	10	1	10000000	807	1.46	0.14	06	0.04	5535.00	58958.00	9700	20240219	-16.80	6460	20241114	24.92	9350	-13.69	20250120	7200	12.08	20250102	9350	-13.69	20250120	6460	24.92	20241114	0.01	N	021820	500	50 억	255357	N	N	1	N	N
29	20250225	130349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8060	20	2	0.25	27750220	3436	19.17	8140	8150	7950	10450	5630	8040	8076.32	2.55	334	8320	8180	8040	7900	7760	8250	7970	50	2410	500	5780	10	1	10000000	806	1.46	0.14	06	0.03	5535.00	58958.00	9700	20240219	-16.91	6460	20241114	24.77	9350	-13.80	20250120	7200	11.94	20250102	9350	-13.80	20250120	6460	24.77	20241114	0.01	N	021820	500	50 억	255357	N	N	1	N	N
30	20250225	120347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8140	100	2	1.24	26462650	3277	18.28	8140	8150	7950	10450	5630	8040	8075.27	2.55	324	8320	8180	8040	7900	7760	8250	7970	50	2410	500	5780	10	1	10000000	814	1.47	0.14	06	0.03	5535.00	58958.00	9700	20240219	-16.08	6460	20241114	26.01	9350	-12.94	20250120	7200	13.06	20250102	9350	-12.94	20250120	6460	26.01	20241114	0.01	N	021820	500	50 억	255357	N	N	1	N	N
31	20250225	110348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8070	30	2	0.37	14470610	1798	10.03	8140	8140	7950	10450	5630	8040	8048.17	2.55	-147	8320	8180	8040	7900	7760	8250	7970	50	2410	500	5780	10	1	10000000	807	1.46	0.14	06	0.02	5535.00	58958.00	9700	20240219	-16.80	6460	20241114	24.92	9350	-13.69	20250120	7200	12.08	20250102	9350	-13.69	20250120	6460	24.92	20241114	0.01	N	021820	500	50 억	255357	N	N	1	N	N
32	20250225	100346	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8000	-40	5	-0.50	4519140	562	3.14	8140	8140	7950	10450	5630	8040	8041.17	2.55	-161	8320	8180	8040	7900	7760	8250	7970	50	2410	500	5780	10	1	10000000	800	1.45	0.14	06	0.01	5535.00	58958.00	9700	20240219	-17.53	6460	20241114	23.84	9350	-14.44	20250120	7200	11.11	20250102	9350	-14.44	20250120	6460	23.84	20241114	0.01	N	021820	500	50 억	255357	N	N	1	N	N
33	20250225	090348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7950	-90	5	-1.12	1541520	190	1.06	8140	8140	7950	10450	5630	8040	8113.26	2.55	-40	8320	8180	8040	7900	7760	8250	7970	50	2410	500	5780	10	1	10000000	795	1.44	0.13	06	0.00	5535.00	58958.00	9700	20240219	-18.04	6460	20241114	23.07	9350	-14.97	20250120	7200	10.42	20250102	9350	-14.97	20250120	6460	23.07	20241114	0.01	N	021820	500	50 억	255357	N	N	1	N	N
34	20250224	160345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8040	30	2	0.37	143921830	17924	351.11	8000	8180	7900	10410	5610	8010	8029.50	2.59	-2420	8123	8066	7973	7916	7823	8095	7945	50	2400	500	5760	10	1	10000000	804	1.45	0.14	06	0.18	5535.00	58958.00	9700	20240219	-17.11	6460	20241114	24.46	9350	-14.01	20250120	7200	11.67	20250102	9350	-14.01	20250120	6460	24.46	20241114	0.01	N	021820	500	50 억	259414	N	N	1	N	N
35	20250224	150345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8020	10	2	0.12	140067290	17444	341.70	8000	8180	7900	10410	5610	8010	8029.54	2.59	-2348	8123	8066	7973	7916	7823	8095	7945	50	2400	500	5760	10	1	10000000	802	1.45	0.14	06	0.17	5535.00	58958.00	9700	20240219	-17.32	6460	20241114	24.15	9350	-14.22	20250120	7200	11.39	20250102	9350	-14.22	20250120	6460	24.15	20241114	0.01	N	021820	500	50 억	259414	N	N	6	N	N
36	20250224	140345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8000	-10	5	-0.12	137731190	17152	335.98	8000	8180	7900	10410	5610	8010	8030.04	2.59	-2361	8123	8066	7973	7916	7823	8095	7945	50	2400	500	5760	10	1	10000000	800	1.45	0.14	06	0.17	5535.00	58958.00	9700	20240219	-17.53	6460	20241114	23.84	9350	-14.44	20250120	7200	11.11	20250102	9350	-14.44	20250120	6460	23.84	20241114	0.01	N	021820	500	50 억	259414	N	N	6	N	N
37	20250224	130345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8000	-10	5	-0.12	136866350	17044	333.87	8000	8180	7900	10410	5610	8010	8030.18	2.59	-2364	8123	8066	7973	7916	7823	8095	7945	50	2400	500	5760	10	1	10000000	800	1.45	0.14	06	0.17	5535.00	58958.00	9700	20240219	-17.53	6460	20241114	23.84	9350	-14.44	20250120	7200	11.11	20250102	9350	-14.44	20250120	6460	23.84	20241114	0.01	N	021820	500	50 억	259414	N	N	6	N	N
38	20250224	120344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7960	-50	5	-0.62	134616350	16762	328.34	8000	8180	7900	10410	5610	8010	8031.04	2.59	-2443	8123	8066	7973	7916	7823	8095	7945	50	2400	500	5760	10	1	10000000	796	1.44	0.14	06	0.17	5535.00	58958.00	9700	20240219	-17.94	6460	20241114	23.22	9350	-14.87	20250120	7200	10.56	20250102	9350	-14.87	20250120	6460	23.22	20241114	0.01	N	021820	500	50 억	259414	N	N	6	N	N
39	20250224	110343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7950	-60	5	-0.75	132177900	16455	322.33	8000	8180	7900	10410	5610	8010	8032.69	2.59	-2201	8123	8066	7973	7916	7823	8095	7945	50	2400	500	5760	10	1	10000000	795	1.44	0.13	06	0.16	5535.00	58958.00	9700	20240219	-18.04	6460	20241114	23.07	9350	-14.97	20250120	7200	10.42	20250102	9350	-14.97	20250120	6460	23.07	20241114	0.01	N	021820	500	50 억	259414	N	N	6	N	N
40	20250224	100343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8020	10	2	0.12	93480940	11608	227.38	8000	8180	7900	10410	5610	8010	8053.15	2.59	-587	8123	8066	7973	7916	7823	8095	7945	50	2400	500	5760	10	1	10000000	802	1.45	0.14	06	0.12	5535.00	58958.00	9700	20240219	-17.32	6460	20241114	24.15	9350	-14.22	20250120	7200	11.39	20250102	9350	-14.22	20250120	6460	24.15	20241114	0.01	N	021820	500	50 억	259414	N	N	6	N	N
41	20250224	090345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7920	-90	5	-1.12	2752080	345	6.76	8000	8000	7920	10410	5610	8010	7977.04	2.59	-293	8123	8066	7973	7916	7823	8095	7945	50	2400	500	5760	10	1	10000000	792	1.43	0.13	06	0.00	5535.00	58958.00	9700	20240219	-18.35	6460	20241114	22.60	9350	-15.29	20250120	7200	10.00	20250102	9350	-15.29	20250120	6460	22.60	20241114	0.01	N	021820	500	50 억	259414	N	N	6	N	N
42	20250221	160343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8010	0	3	0.00	40622870	5105	118.61	7880	8030	7880	10410	5610	8010	7957.47	2.60	-1060	8316	8162	7996	7842	7676	8080	7760	50	2400	500	5760	10	1	10000000	801	1.45	0.14	06	0.05	5535.00	58958.00	9700	20240219	-17.42	6460	20241114	23.99	9350	-14.33	20250120	7200	11.25	20250102	9590	-16.48	20240222	6460	23.99	20241114	0.01	N	021820	500	50 억	260299	N	N	6	N	N
43	20250221	150345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7950	-60	5	-0.75	39312740	4941	114.80	7880	8030	7880	10410	5610	8010	7956.43	2.60	-975	8316	8162	7996	7842	7676	8080	7760	50	2400	500	5760	10	1	10000000	795	1.44	0.13	06	0.05	5535.00	58958.00	9700	20240219	-18.04	6460	20241114	23.07	9350	-14.97	20250120	7200	10.42	20250102	9590	-17.10	20240222	6460	23.07	20241114	0.01	N	021820	500	50 억	260299	N	N	0	N	N
44	20250221	140343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7960	-50	5	-0.62	33059180	4156	96.56	7880	8030	7880	10410	5610	8010	7954.57	2.60	-957	8316	8162	7996	7842	7676	8080	7760	50	2400	500	5760	10	1	10000000	796	1.44	0.14	06	0.04	5535.00	58958.00	9700	20240219	-17.94	6460	20241114	23.22	9350	-14.87	20250120	7200	10.56	20250102	9590	-17.00	20240222	6460	23.22	20241114	0.01	N	021820	500	50 억	260299	N	N	0	N	N
45	20250221	130343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7950	-60	5	-0.75	32478700	4083	94.87	7880	8030	7880	10410	5610	8010	7954.62	2.60	-904	8316	8162	7996	7842	7676	8080	7760	50	2400	500	5760	10	1	10000000	795	1.44	0.13	06	0.04	5535.00	58958.00	9700	20240219	-18.04	6460	20241114	23.07	9350	-14.97	20250120	7200	10.42	20250102	9590	-17.10	20240222	6460	23.07	20241114	0.01	N	021820	500	50 억	260299	N	N	0	N	N
46	20250221	120344	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7960	-50	5	-0.62	32025430	4026	93.54	7880	8030	7880	10410	5610	8010	7954.65	2.60	-887	8316	8162	7996	7842	7676	8080	7760	50	2400	500	5760	10	1	10000000	796	1.44	0.14	06	0.04	5535.00	58958.00	9700	20240219	-17.94	6460	20241114	23.22	9350	-14.87	20250120	7200	10.56	20250102	9590	-17.00	20240222	6460	23.22	20241114	0.01	N	021820	500	50 억	260299	N	N	0	N	N
47	20250221	110342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7920	-90	5	-1.12	24731220	3109	72.24	7880	8030	7880	10410	5610	8010	7954.72	2.60	-558	8316	8162	7996	7842	7676	8080	7760	50	2400	500	5760	10	1	10000000	792	1.43	0.13	06	0.03	5535.00	58958.00	9700	20240219	-18.35	6460	20241114	22.60	9350	-15.29	20250120	7200	10.00	20250102	9590	-17.41	20240222	6460	22.60	20241114	0.01	N	021820	500	50 억	260299	N	N	0	N	N
48	20250221	100343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7960	-50	5	-0.62	17537110	2202	51.16	7880	8030	7880	10410	5610	8010	7964.17	2.60	-335	8316	8162	7996	7842	7676	8080	7760	50	2400	500	5760	10	1	10000000	796	1.44	0.14	06	0.02	5535.00	58958.00	9700	20240219	-17.94	6460	20241114	23.22	9350	-14.87	20250120	7200	10.56	20250102	9590	-17.00	20240222	6460	23.22	20241114	0.01	N	021820	500	50 억	260299	N	N	0	N	N
49	20250221	090343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7900	-110	5	-1.37	1521040	193	4.48	7880	7900	7880	10410	5610	8010	7881.04	2.60	-33	8316	8162	7996	7842	7676	8080	7760	50	2400	500	5760	10	1	10000000	790	1.43	0.13	06	0.00	5535.00	58958.00	9700	20240219	-18.56	6460	20241114	22.29	9350	-15.51	20250120	7200	9.72	20250102	9590	-17.62	20240222	6460	22.29	20241114	0.01	N	021820	500	50 억	260299	N	N	0	N	N
50	20250220	160342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8010	110	2	1.39	34305550	4304	59.25	8150	8150	7830	10270	5530	7900	7970.62	2.61	-402	8120	8010	7880	7770	7640	8065	7825	50	2370	500	5680	10	1	10000000	801	1.45	0.14	06	0.04	5535.00	58958.00	9700	20240219	-17.42	6460	20241114	23.99	9350	-14.33	20250120	7200	11.25	20250102	9590	-16.48	20240222	6460	23.99	20241114	0.01	N	021820	500	50 억	260862	N	N	9	N	N
51	20250220	150342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7950	50	2	0.63	29198300	3663	50.43	8150	8150	7830	10270	5530	7900	7971.14	2.61	-351	8120	8010	7880	7770	7640	8065	7825	50	2370	500	5680	10	1	10000000	795	1.44	0.13	06	0.04	5535.00	58958.00	9700	20240219	-18.04	6460	20241114	23.07	9350	-14.97	20250120	7200	10.42	20250102	9590	-17.10	20240222	6460	23.07	20241114	0.01	N	021820	500	50 억	260862	N	N	9	N	N
52	20250220	140343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7950	50	2	0.63	24819420	3112	42.84	8150	8150	7830	10270	5530	7900	7975.39	2.61	-477	8120	8010	7880	7770	7640	8065	7825	50	2370	500	5680	10	1	10000000	795	1.44	0.13	06	0.03	5535.00	58958.00	9700	20240219	-18.04	6460	20241114	23.07	9350	-14.97	20250120	7200	10.42	20250102	9590	-17.10	20240222	6460	23.07	20241114	0.01	N	021820	500	50 억	260862	N	N	9	N	N
53	20250220	130341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7970	70	2	0.89	23832790	2988	41.13	8150	8150	7830	10270	5530	7900	7976.17	2.61	-532	8120	8010	7880	7770	7640	8065	7825	50	2370	500	5680	10	1	10000000	797	1.44	0.14	06	0.03	5535.00	58958.00	9700	20240219	-17.84	6460	20241114	23.37	9350	-14.76	20250120	7200	10.69	20250102	9590	-16.89	20240222	6460	23.37	20241114	0.01	N	021820	500	50 억	260862	N	N	9	N	N
54	20250220	120342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7990	90	2	1.14	21367780	2679	36.88	8150	8150	7830	10270	5530	7900	7976.03	2.61	-667	8120	8010	7880	7770	7640	8065	7825	50	2370	500	5680	10	1	10000000	799	1.44	0.14	06	0.03	5535.00	58958.00	9700	20240219	-17.63	6460	20241114	23.68	9350	-14.55	20250120	7200	10.97	20250102	9590	-16.68	20240222	6460	23.68	20241114	0.01	N	021820	500	50 억	260862	N	N	9	N	N
55	20250220	110342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7950	50	2	0.63	20173400	2529	34.82	8150	8150	7830	10270	5530	7900	7976.83	2.61	-721	8120	8010	7880	7770	7640	8065	7825	50	2370	500	5680	10	1	10000000	795	1.44	0.13	06	0.03	5535.00	58958.00	9700	20240219	-18.04	6460	20241114	23.07	9350	-14.97	20250120	7200	10.42	20250102	9590	-17.10	20240222	6460	23.07	20241114	0.01	N	021820	500	50 억	260862	N	N	9	N	N
56	20250220	100341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7950	50	2	0.63	17508900	2194	30.20	8150	8150	7830	10270	5530	7900	7980.36	2.61	-779	8120	8010	7880	7770	7640	8065	7825	50	2370	500	5680	10	1	10000000	795	1.44	0.13	06	0.02	5535.00	58958.00	9700	20240219	-18.04	6460	20241114	23.07	9350	-14.97	20250120	7200	10.42	20250102	9590	-17.10	20240222	6460	23.07	20241114	0.01	N	021820	500	50 억	260862	N	N	9	N	N
57	20250220	090343	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	8080	180	2	2.28	665070	82	1.13	8150	8150	8070	10270	5530	7900	8110.61	2.61	-36	8120	8010	7880	7770	7640	8065	7825	50	2370	500	5680	10	1	10000000	808	1.46	0.14	06	0.00	5535.00	58958.00	9700	20240219	-16.70	6460	20241114	25.08	9350	-13.58	20250120	7200	12.22	20250102	9590	-15.75	20240222	6460	25.08	20241114	0.01	N	021820	500	50 억	260862	N	N	9	N	N
58	20250219	160340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7900	0	3	0.00	57064250	7253	77.56	7840	7990	7750	10270	5530	7900	7867.68	2.59	1711	7993	7946	7863	7816	7733	7970	7840	50	2370	500	5680	10	1	10000000	790	1.43	0.13	06	0.07	5535.00	58958.00	9700	20240219	-18.56	6460	20241114	22.29	9350	-15.51	20250120	7200	9.72	20250102	9700	-18.56	20240219	6460	22.29	20241114	0.01	N	021820	500	50 억	259154	N	N	9	N	N
59	20250219	150342	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7910	10	2	0.13	54459250	6924	74.04	7840	7990	7750	10270	5530	7900	7865.29	2.59	1795	7993	7946	7863	7816	7733	7970	7840	50	2370	500	5680	10	1	10000000	791	1.43	0.13	06	0.07	5535.00	58958.00	9700	20240219	-18.45	6460	20241114	22.45	9350	-15.40	20250120	7200	9.86	20250102	9700	-18.45	20240219	6460	22.45	20241114	0.01	N	021820	500	50 억	259154	N	N	0	N	N
60	20250219	140340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7910	10	2	0.13	53099670	6752	72.20	7840	7990	7750	10270	5530	7900	7864.29	2.59	1767	7993	7946	7863	7816	7733	7970	7840	50	2370	500	5680	10	1	10000000	791	1.43	0.13	06	0.07	5535.00	58958.00	9700	20240219	-18.45	6460	20241114	22.45	9350	-15.40	20250120	7200	9.86	20250102	9700	-18.45	20240219	6460	22.45	20241114	0.01	N	021820	500	50 억	259154	N	N	0	N	N
61	20250219	130340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7890	-10	5	-0.13	21719970	2769	29.61	7840	7900	7750	10270	5530	7900	7843.98	2.59	834	7993	7946	7863	7816	7733	7970	7840	50	2370	500	5680	10	1	10000000	789	1.43	0.13	06	0.03	5535.00	58958.00	9700	20240219	-18.66	6460	20241114	22.14	9350	-15.61	20250120	7200	9.58	20250102	9700	-18.66	20240219	6460	22.14	20241114	0.01	N	021820	500	50 억	259154	N	N	0	N	N
62	20250219	120340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7830	-70	5	-0.89	12190530	1557	16.65	7840	7900	7750	10270	5530	7900	7829.50	2.59	741	7993	7946	7863	7816	7733	7970	7840	50	2370	500	5680	10	1	10000000	783	1.41	0.13	06	0.02	5535.00	58958.00	9700	20240219	-19.28	6460	20241114	21.21	9350	-16.26	20250120	7200	8.75	20250102	9700	-19.28	20240219	6460	21.21	20241114	0.01	N	021820	500	50 억	259154	N	N	0	N	N
63	20250219	110341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7830	-70	5	-0.89	12190530	1557	16.65	7840	7900	7750	10270	5530	7900	7829.50	2.59	741	7993	7946	7863	7816	7733	7970	7840	50	2370	500	5680	10	1	10000000	783	1.41	0.13	06	0.02	5535.00	58958.00	9700	20240219	-19.28	6460	20241114	21.21	9350	-16.26	20250120	7200	8.75	20250102	9700	-19.28	20240219	6460	21.21	20241114	0.01	N	021820	500	50 억	259154	N	N	0	N	N
64	20250219	100340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7830	-70	5	-0.89	9198260	1175	12.56	7840	7900	7750	10270	5530	7900	7828.31	2.59	572	7993	7946	7863	7816	7733	7970	7840	50	2370	500	5680	10	1	10000000	783	1.41	0.13	06	0.01	5535.00	58958.00	9700	20240219	-19.28	6460	20241114	21.21	9350	-16.26	20250120	7200	8.75	20250102	9700	-19.28	20240219	6460	21.21	20241114	0.01	N	021820	500	50 억	259154	N	N	0	N	N
65	20250219	090341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7900	0	3	0.00	0	0	0.00	0	0	0	10270	5530	7900	0.00	2.59	0	7993	7946	7863	7816	7733	7970	7840	50	2370	500	5680	10	1	10000000	790	1.43	0.13	06	0.00	5535.00	58958.00	9700	20240219	-18.56	6460	20241114	22.29	9350	-15.51	20250120	7200	9.72	20250102	9700	-18.56	20240219	6460	22.29	20241114	0.01	N	021820	500	50 억	259154	N	N	0	N	N
66	20250218	160339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7900	50	2	0.64	73346670	9352	59.04	7780	7910	7780	10200	5500	7850	7842.89	2.58	1088	8096	7972	7766	7642	7436	8035	7705	50	2350	500	5650	10	1	10000000	790	1.43	0.13	06	0.09	5535.00	58958.00	9700	20240219	-18.56	6460	20241114	22.29	9350	-15.51	20250120	7200	9.72	20250102	9700	-18.56	20240219	6460	22.29	20241114	0.01	N	021820	500	50 억	258048	N	N	2	N	N
67	20250218	150340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7850	0	3	0.00	35091930	4472	28.23	7780	7910	7780	10200	5500	7850	7847.03	2.58	-61	8096	7972	7766	7642	7436	8035	7705	50	2350	500	5650	10	1	10000000	785	1.42	0.13	06	0.04	5535.00	58958.00	9700	20240219	-19.07	6460	20241114	21.52	9350	-16.04	20250120	7200	9.03	20250102	9700	-19.07	20240219	6460	21.52	20241114	0.01	N	021820	500	50 억	258048	N	N	2	N	N
68	20250218	140340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7850	0	3	0.00	34260880	4366	27.56	7780	7910	7780	10200	5500	7850	7847.20	2.58	-87	8096	7972	7766	7642	7436	8035	7705	50	2350	500	5650	10	1	10000000	785	1.42	0.13	06	0.04	5535.00	58958.00	9700	20240219	-19.07	6460	20241114	21.52	9350	-16.04	20250120	7200	9.03	20250102	9700	-19.07	20240219	6460	21.52	20241114	0.01	N	021820	500	50 억	258048	N	N	2	N	N
69	20250218	130339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7840	-10	5	-0.13	25557230	3256	20.56	7780	7910	7780	10200	5500	7850	7849.27	2.58	-196	8096	7972	7766	7642	7436	8035	7705	50	2350	500	5650	10	1	10000000	784	1.42	0.13	06	0.03	5535.00	58958.00	9700	20240219	-19.18	6460	20241114	21.36	9350	-16.15	20250120	7200	8.89	20250102	9700	-19.18	20240219	6460	21.36	20241114	0.01	N	021820	500	50 억	258048	N	N	2	N	N
70	20250218	120339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7880	30	2	0.38	24725990	3150	19.89	7780	7910	7780	10200	5500	7850	7849.52	2.58	-216	8096	7972	7766	7642	7436	8035	7705	50	2350	500	5650	10	1	10000000	788	1.42	0.13	06	0.03	5535.00	58958.00	9700	20240219	-18.76	6460	20241114	21.98	9350	-15.72	20250120	7200	9.44	20250102	9700	-18.76	20240219	6460	21.98	20241114	0.01	N	021820	500	50 억	258048	N	N	2	N	N
71	20250218	110340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7850	0	3	0.00	24686710	3145	19.86	7780	7910	7780	10200	5500	7850	7849.51	2.58	-216	8096	7972	7766	7642	7436	8035	7705	50	2350	500	5650	10	1	10000000	785	1.42	0.13	06	0.03	5535.00	58958.00	9700	20240219	-19.07	6460	20241114	21.52	9350	-16.04	20250120	7200	9.03	20250102	9700	-19.07	20240219	6460	21.52	20241114	0.01	N	021820	500	50 억	258048	N	N	2	N	N
72	20250218	100340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7850	0	3	0.00	21676820	2762	17.44	7780	7910	7780	10200	5500	7850	7848.23	2.58	-225	8096	7972	7766	7642	7436	8035	7705	50	2350	500	5650	10	1	10000000	785	1.42	0.13	06	0.03	5535.00	58958.00	9700	20240219	-19.07	6460	20241114	21.52	9350	-16.04	20250120	7200	9.03	20250102	9700	-19.07	20240219	6460	21.52	20241114	0.01	N	021820	500	50 억	258048	N	N	2	N	N
73	20250218	090340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7830	-20	5	-0.25	1797330	231	1.46	7780	7830	7780	10200	5500	7850	7780.65	2.58	-11	8096	7972	7766	7642	7436	8035	7705	50	2350	500	5650	10	1	10000000	783	1.41	0.13	06	0.00	5535.00	58958.00	9700	20240219	-19.28	6460	20241114	21.21	9350	-16.26	20250120	7200	8.75	20250102	9700	-19.28	20240219	6460	21.21	20241114	0.01	N	021820	500	50 억	258048	N	N	2	N	N
74	20250217	160339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7850	310	2	4.11	122703050	15839	117.96	7600	7890	7560	9800	5280	7540	7746.89	2.56	2120	7593	7566	7513	7486	7433	7580	7500	50	2260	500	5420	10	1	10000000	785	1.42	0.13	06	0.16	5535.00	58958.00	9700	20240219	-19.07	6460	20241114	21.52	9350	-16.04	20250120	7200	9.03	20250102	9700	-19.07	20240219	6460	21.52	20241114	0.01	N	021820	500	50 억	255965	N	N	2	N	N
75	20250217	150339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7830	290	2	3.85	115930930	14976	111.53	7600	7890	7560	9800	5280	7540	7741.11	2.56	1896	7593	7566	7513	7486	7433	7580	7500	50	2260	500	5420	10	1	10000000	783	1.41	0.13	06	0.15	5535.00	58958.00	9700	20240219	-19.28	6460	20241114	21.21	9350	-16.26	20250120	7200	8.75	20250102	9700	-19.28	20240219	6460	21.21	20241114	0.01	N	021820	500	50 억	255965	N	N	6	N	N
76	20250217	140339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7770	230	2	3.05	89936950	11653	86.78	7600	7890	7560	9800	5280	7540	7717.92	2.56	362	7593	7566	7513	7486	7433	7580	7500	50	2260	500	5420	10	1	10000000	777	1.40	0.13	06	0.12	5535.00	58958.00	9700	20240219	-19.90	6460	20241114	20.28	9350	-16.90	20250120	7200	7.92	20250102	9700	-19.90	20240219	6460	20.28	20241114	0.01	N	021820	500	50 억	255965	N	N	6	N	N
77	20250217	130340	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7810	270	2	3.58	88871910	11516	85.76	7600	7890	7560	9800	5280	7540	7717.26	2.56	277	7593	7566	7513	7486	7433	7580	7500	50	2260	500	5420	10	1	10000000	781	1.41	0.13	06	0.12	5535.00	58958.00	9700	20240219	-19.48	6460	20241114	20.90	9350	-16.47	20250120	7200	8.47	20250102	9700	-19.48	20240219	6460	20.90	20241114	0.01	N	021820	500	50 억	255965	N	N	6	N	N
78	20250217	120341	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7820	280	2	3.71	80128360	10400	77.45	7600	7890	7560	9800	5280	7540	7704.65	2.56	234	7593	7566	7513	7486	7433	7580	7500	50	2260	500	5420	10	1	10000000	782	1.41	0.13	06	0.10	5535.00	58958.00	9700	20240219	-19.38	6460	20241114	21.05	9350	-16.36	20250120	7200	8.61	20250102	9700	-19.38	20240219	6460	21.05	20241114	0.01	N	021820	500	50 억	255965	N	N	6	N	N
79	20250217	110339	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7840	300	2	3.98	75241090	9774	72.79	7600	7890	7560	9800	5280	7540	7698.09	2.56	-349	7593	7566	7513	7486	7433	7580	7500	50	2260	500	5420	10	1	10000000	784	1.42	0.13	06	0.10	5535.00	58958.00	9700	20240219	-19.18	6460	20241114	21.36	9350	-16.15	20250120	7200	8.89	20250102	9700	-19.18	20240219	6460	21.36	20241114	0.01	N	021820	500	50 억	255965	N	N	6	N	N
80	20250217	100338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7670	130	2	1.72	43866520	5733	42.69	7600	7750	7560	9800	5280	7540	7651.58	2.56	-1017	7593	7566	7513	7486	7433	7580	7500	50	2260	500	5420	10	1	10000000	767	1.39	0.13	06	0.06	5535.00	58958.00	9700	20240219	-20.93	6460	20241114	18.73	9350	-17.97	20250120	7200	6.53	20250102	9700	-20.93	20240219	6460	18.73	20241114	0.01	N	021820	500	50 억	255965	N	N	6	N	N
81	20250217	090338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7690	150	2	1.99	8013470	1054	7.85	7600	7700	7600	9800	5280	7540	7602.91	2.56	-61	7593	7566	7513	7486	7433	7580	7500	50	2260	500	5420	10	1	10000000	769	1.39	0.13	06	0.01	5535.00	58958.00	9700	20240219	-20.72	6460	20241114	19.04	9350	-17.75	20250120	7200	6.81	20250102	9700	-20.72	20240219	6460	19.04	20241114	0.01	N	021820	500	50 억	255965	N	N	6	N	N
82	20250214	160337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7540	60	2	0.80	100481410	13408	52.79	7530	7540	7460	9720	5240	7480	7494.14	2.54	1299	7686	7582	7516	7412	7346	7550	7380	50	2240	500	5380	10	1	10000000	754	1.36	0.13	06	0.13	5535.00	58958.00	9700	20240219	-22.27	6460	20241114	16.72	9350	-19.36	20250120	7200	4.72	20250102	9700	-22.27	20240219	6460	16.72	20241114	0.01	N	021820	500	50 억	253840	N	N	6	N	N
83	20250214	150337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7530	50	2	0.67	98106340	13093	51.55	7530	7540	7460	9720	5240	7480	7493.04	2.54	1431	7686	7582	7516	7412	7346	7550	7380	50	2240	500	5380	10	1	10000000	753	1.36	0.13	06	0.13	5535.00	58958.00	9700	20240219	-22.37	6460	20241114	16.56	9350	-19.47	20250120	7200	4.58	20250102	9700	-22.37	20240219	6460	16.56	20241114	0.01	N	021820	500	50 억	253840	N	N	11	N	N
84	20250214	140338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7530	50	2	0.67	94342830	12593	49.58	7530	7540	7460	9720	5240	7480	7491.69	2.54	1487	7686	7582	7516	7412	7346	7550	7380	50	2240	500	5380	10	1	10000000	753	1.36	0.13	06	0.13	5535.00	58958.00	9700	20240219	-22.37	6460	20241114	16.56	9350	-19.47	20250120	7200	4.58	20250102	9700	-22.37	20240219	6460	16.56	20241114	0.01	N	021820	500	50 억	253840	N	N	11	N	N
85	20250214	130338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7530	50	2	0.67	67974930	9084	35.77	7530	7540	7460	9720	5240	7480	7482.93	2.54	1088	7686	7582	7516	7412	7346	7550	7380	50	2240	500	5380	10	1	10000000	753	1.36	0.13	06	0.09	5535.00	58958.00	9700	20240219	-22.37	6460	20241114	16.56	9350	-19.47	20250120	7200	4.58	20250102	9700	-22.37	20240219	6460	16.56	20241114	0.01	N	021820	500	50 억	253840	N	N	11	N	N
86	20250214	120337	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7500	20	2	0.27	60256450	8058	31.73	7530	7530	7460	9720	5240	7480	7477.84	2.54	918	7686	7582	7516	7412	7346	7550	7380	50	2240	500	5380	10	1	10000000	750	1.36	0.13	06	0.08	5535.00	58958.00	9700	20240219	-22.68	6460	20241114	16.10	9350	-19.79	20250120	7200	4.17	20250102	9700	-22.68	20240219	6460	16.10	20241114	0.01	N	021820	500	50 억	253840	N	N	11	N	N
87	20250214	110336	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7520	40	2	0.53	36936330	4944	19.47	7530	7530	7460	9720	5240	7480	7470.94	2.54	24	7686	7582	7516	7412	7346	7550	7380	50	2240	500	5380	10	1	10000000	752	1.36	0.13	06	0.05	5535.00	58958.00	9700	20240219	-22.47	6460	20241114	16.41	9350	-19.57	20250120	7200	4.44	20250102	9700	-22.47	20240219	6460	16.41	20241114	0.01	N	021820	500	50 억	253840	N	N	11	N	N
88	20250214	100338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7490	10	2	0.13	32874300	4403	17.34	7530	7530	7460	9720	5240	7480	7466.34	2.54	-20	7686	7582	7516	7412	7346	7550	7380	50	2240	500	5380	10	1	10000000	749	1.35	0.13	06	0.04	5535.00	58958.00	9700	20240219	-22.78	6460	20241114	15.94	9350	-19.89	20250120	7200	4.03	20250102	9700	-22.78	20240219	6460	15.94	20241114	0.01	N	021820	500	50 억	253840	N	N	11	N	N
89	20250214	090338	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7520	40	2	0.53	128000	17	0.07	7530	7530	7520	9720	5240	7480	7529.41	2.54	-2	7686	7582	7516	7412	7346	7550	7380	50	2240	500	5380	10	1	10000000	752	1.36	0.13	06	0.00	5535.00	58958.00	9700	20240219	-22.47	6460	20241114	16.41	9350	-19.57	20250120	7200	4.44	20250102	9700	-22.47	20240219	6460	16.41	20241114	0.01	N	021820	500	50 억	253840	N	N	11	N	N
90	20250213	160335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7480	-80	5	-1.06	190244400	25388	106.19	7620	7620	7450	9820	5300	7560	7493.48	2.51	1773	8033	7796	7663	7426	7293	7730	7360	50	2260	500	5440	10	1	10000000	748	1.35	0.13	06	0.25	5535.00	58958.00	9700	20240219	-22.89	6460	20241114	15.79	9350	-20.00	20250120	7200	3.89	20250102	9700	-22.89	20240219	6460	15.79	20241114	0.01	N	021820	500	50 억	250791	N	N	11	N	N
91	20250213	150334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7500	-60	5	-0.79	183229790	24451	102.28	7620	7620	7450	9820	5300	7560	7493.75	2.51	2107	8033	7796	7663	7426	7293	7730	7360	50	2260	500	5440	10	1	10000000	750	1.36	0.13	06	0.24	5535.00	58958.00	9700	20240219	-22.68	6460	20241114	16.10	9350	-19.79	20250120	7200	4.17	20250102	9700	-22.68	20240219	6460	16.10	20241114	0.01	N	021820	500	50 억	250791	N	N	35	N	N
92	20250213	140334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7500	-60	5	-0.79	183004620	24421	102.15	7620	7620	7450	9820	5300	7560	7493.74	2.51	2109	8033	7796	7663	7426	7293	7730	7360	50	2260	500	5440	10	1	10000000	750	1.36	0.13	06	0.24	5535.00	58958.00	9700	20240219	-22.68	6460	20241114	16.10	9350	-19.79	20250120	7200	4.17	20250102	9700	-22.68	20240219	6460	16.10	20241114	0.01	N	021820	500	50 억	250791	N	N	35	N	N
93	20250213	130335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7520	-40	5	-0.53	182869540	24403	102.07	7620	7620	7450	9820	5300	7560	7493.73	2.51	2105	8033	7796	7663	7426	7293	7730	7360	50	2260	500	5440	10	1	10000000	752	1.36	0.13	06	0.24	5535.00	58958.00	9700	20240219	-22.47	6460	20241114	16.41	9350	-19.57	20250120	7200	4.44	20250102	9700	-22.47	20240219	6460	16.41	20241114	0.01	N	021820	500	50 억	250791	N	N	35	N	N
94	20250213	120335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7540	-20	5	-0.26	182688890	24379	101.97	7620	7620	7450	9820	5300	7560	7493.70	2.51	2105	8033	7796	7663	7426	7293	7730	7360	50	2260	500	5440	10	1	10000000	754	1.36	0.13	06	0.24	5535.00	58958.00	9700	20240219	-22.27	6460	20241114	16.72	9350	-19.36	20250120	7200	4.72	20250102	9700	-22.27	20240219	6460	16.72	20241114	0.01	N	021820	500	50 억	250791	N	N	35	N	N
95	20250213	110333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7480	-80	5	-1.06	118562110	15793	66.06	7620	7620	7470	9820	5300	7560	7507.26	2.51	1784	8033	7796	7663	7426	7293	7730	7360	50	2260	500	5440	10	1	10000000	748	1.35	0.13	06	0.16	5535.00	58958.00	9700	20240219	-22.89	6460	20241114	15.79	9350	-20.00	20250120	7200	3.89	20250102	9700	-22.89	20240219	6460	15.79	20241114	0.01	N	021820	500	50 억	250791	N	N	35	N	N
96	20250213	100335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7530	-30	5	-0.40	105480980	14049	58.77	7620	7620	7470	9820	5300	7560	7508.08	2.51	1713	8033	7796	7663	7426	7293	7730	7360	50	2260	500	5440	10	1	10000000	753	1.36	0.13	06	0.14	5535.00	58958.00	9700	20240219	-22.37	6460	20241114	16.56	9350	-19.47	20250120	7200	4.58	20250102	9700	-22.37	20240219	6460	16.56	20241114	0.01	N	021820	500	50 억	250791	N	N	35	N	N
97	20250213	090334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7550	-10	5	-0.13	5970000	790	3.30	7620	7620	7550	9820	5300	7560	7556.96	2.51	-7	8033	7796	7663	7426	7293	7730	7360	50	2260	500	5440	10	1	10000000	755	1.36	0.13	06	0.01	5535.00	58958.00	9700	20240219	-22.16	6460	20241114	16.87	9350	-19.25	20250120	7200	4.86	20250102	9700	-22.16	20240219	6460	16.87	20241114	0.01	N	021820	500	50 억	250791	N	N	35	N	N
98	20250212	160333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7560	-100	5	-1.31	181558080	23907	273.35	7680	7900	7530	9950	5370	7660	7594.35	2.52	-1030	7806	7732	7666	7592	7526	7700	7560	50	2290	500	5510	10	1	10000000	756	1.37	0.13	06	0.24	5535.00	58958.00	9700	20240219	-22.06	6460	20241114	17.03	9350	-19.14	20250120	7200	5.00	20250102	9700	-22.06	20240219	6460	17.03	20241114	0.01	N	021820	500	50 억	251818	N	N	35	N	N
99	20250212	150333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7600	-60	5	-0.78	176929430	23296	266.36	7680	7900	7530	9950	5370	7660	7594.84	2.52	-915	7806	7732	7666	7592	7526	7700	7560	50	2290	500	5510	10	1	10000000	760	1.37	0.13	06	0.23	5535.00	58958.00	9700	20240219	-21.65	6460	20241114	17.65	9350	-18.72	20250120	7200	5.56	20250102	9700	-21.65	20240219	6460	17.65	20241114	0.01	N	021820	500	50 억	251818	N	N	0	N	N
100	20250212	140333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7590	-70	5	-0.91	175620800	23124	264.40	7680	7900	7530	9950	5370	7660	7594.74	2.52	-909	7806	7732	7666	7592	7526	7700	7560	50	2290	500	5510	10	1	10000000	759	1.37	0.13	06	0.23	5535.00	58958.00	9700	20240219	-21.75	6460	20241114	17.49	9350	-18.82	20250120	7200	5.42	20250102	9700	-21.75	20240219	6460	17.49	20241114	0.01	N	021820	500	50 억	251818	N	N	0	N	N
101	20250212	130333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7580	-80	5	-1.04	139926950	18424	210.66	7680	7900	7530	9950	5370	7660	7594.82	2.52	-792	7806	7732	7666	7592	7526	7700	7560	50	2290	500	5510	10	1	10000000	758	1.37	0.13	06	0.18	5535.00	58958.00	9700	20240219	-21.86	6460	20241114	17.34	9350	-18.93	20250120	7200	5.28	20250102	9700	-21.86	20240219	6460	17.34	20241114	0.01	N	021820	500	50 억	251818	N	N	0	N	N
102	20250212	120332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7600	-60	5	-0.78	116728670	15361	175.63	7680	7900	7530	9950	5370	7660	7599.03	2.52	-839	7806	7732	7666	7592	7526	7700	7560	50	2290	500	5510	10	1	10000000	760	1.37	0.13	06	0.15	5535.00	58958.00	9700	20240219	-21.65	6460	20241114	17.65	9350	-18.72	20250120	7200	5.56	20250102	9700	-21.65	20240219	6460	17.65	20241114	0.01	N	021820	500	50 억	251818	N	N	0	N	N
103	20250212	110333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7600	-60	5	-0.78	102451510	13489	154.23	7680	7900	7530	9950	5370	7660	7595.19	2.52	-914	7806	7732	7666	7592	7526	7700	7560	50	2290	500	5510	10	1	10000000	760	1.37	0.13	06	0.13	5535.00	58958.00	9700	20240219	-21.65	6460	20241114	17.65	9350	-18.72	20250120	7200	5.56	20250102	9700	-21.65	20240219	6460	17.65	20241114	0.01	N	021820	500	50 억	251818	N	N	0	N	N
104	20250212	100333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7570	-90	5	-1.17	93923900	12364	141.37	7680	7900	7530	9950	5370	7660	7596.56	2.52	-980	7806	7732	7666	7592	7526	7700	7560	50	2290	500	5510	10	1	10000000	757	1.37	0.13	06	0.12	5535.00	58958.00	9700	20240219	-21.96	6460	20241114	17.18	9350	-19.04	20250120	7200	5.14	20250102	9700	-21.96	20240219	6460	17.18	20241114	0.01	N	021820	500	50 억	251818	N	N	0	N	N
105	20250212	090335	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7680	20	2	0.26	299520	39	0.45	7680	7680	7680	9950	5370	7660	7680.00	2.52	-5	7806	7732	7666	7592	7526	7700	7560	50	2290	500	5510	10	1	10000000	768	1.39	0.13	06	0.00	5535.00	58958.00	9700	20240219	-20.82	6460	20241114	18.89	9350	-17.86	20250120	7200	6.67	20250102	9700	-20.82	20240219	6460	18.89	20241114	0.01	N	021820	500	50 억	251818	N	N	0	N	N
106	20250211	160332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7660	-60	5	-0.78	66903690	8738	48.99	7720	7740	7600	10030	5410	7720	7656.64	2.53	-873	7873	7796	7693	7616	7513	7745	7565	50	2310	500	5550	10	1	10000000	766	1.38	0.13	06	0.09	5535.00	58958.00	9700	20240219	-21.03	6460	20241114	18.58	9350	-18.07	20250120	7200	6.39	20250102	9700	-21.03	20240219	6460	18.58	20241114	0.01	N	021820	500	50 억	252722	N	N	1	N	N
107	20250211	150332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7660	-60	5	-0.78	65349960	8535	47.86	7720	7740	7600	10030	5410	7720	7656.70	2.53	-679	7873	7796	7693	7616	7513	7745	7565	50	2310	500	5550	10	1	10000000	766	1.38	0.13	06	0.09	5535.00	58958.00	9700	20240219	-21.03	6460	20241114	18.58	9350	-18.07	20250120	7200	6.39	20250102	9700	-21.03	20240219	6460	18.58	20241114	0.01	N	021820	500	50 억	252722	N	N	1	N	N
108	20250211	140334	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7650	-70	5	-0.91	56414690	7371	41.33	7720	7740	7600	10030	5410	7720	7653.60	2.53	-573	7873	7796	7693	7616	7513	7745	7565	50	2310	500	5550	10	1	10000000	765	1.38	0.13	06	0.07	5535.00	58958.00	9700	20240219	-21.13	6460	20241114	18.42	9350	-18.18	20250120	7200	6.25	20250102	9700	-21.13	20240219	6460	18.42	20241114	0.01	N	021820	500	50 억	252722	N	N	1	N	N
109	20250211	130330	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7680	-40	5	-0.52	47289890	6172	34.61	7720	7740	7610	10030	5410	7720	7662.00	2.53	-582	7873	7796	7693	7616	7513	7745	7565	50	2310	500	5550	10	1	10000000	768	1.39	0.13	06	0.06	5535.00	58958.00	9700	20240219	-20.82	6460	20241114	18.89	9350	-17.86	20250120	7200	6.67	20250102	9700	-20.82	20240219	6460	18.89	20241114	0.01	N	021820	500	50 억	252722	N	N	1	N	N
110	20250211	120331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7650	-70	5	-0.91	13411830	1744	9.78	7720	7720	7650	10030	5410	7720	7690.27	2.53	-398	7873	7796	7693	7616	7513	7745	7565	50	2310	500	5550	10	1	10000000	765	1.38	0.13	06	0.02	5535.00	58958.00	9700	20240219	-21.13	6460	20241114	18.42	9350	-18.18	20250120	7200	6.25	20250102	9700	-21.13	20240219	6460	18.42	20241114	0.01	N	021820	500	50 억	252722	N	N	1	N	N
111	20250211	110333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7690	-30	5	-0.39	11835890	1538	8.62	7720	7720	7680	10030	5410	7720	7695.64	2.53	-398	7873	7796	7693	7616	7513	7745	7565	50	2310	500	5550	10	1	10000000	769	1.39	0.13	06	0.02	5535.00	58958.00	9700	20240219	-20.72	6460	20241114	19.04	9350	-17.75	20250120	7200	6.81	20250102	9700	-20.72	20240219	6460	19.04	20241114	0.01	N	021820	500	50 억	252722	N	N	1	N	N
112	20250211	100332	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7690	-30	5	-0.39	6455870	839	4.70	7720	7720	7680	10030	5410	7720	7694.72	2.53	-28	7873	7796	7693	7616	7513	7745	7565	50	2310	500	5550	10	1	10000000	769	1.39	0.13	06	0.01	5535.00	58958.00	9700	20240219	-20.72	6460	20241114	19.04	9350	-17.75	20250120	7200	6.81	20250102	9700	-20.72	20240219	6460	19.04	20241114	0.01	N	021820	500	50 억	252722	N	N	1	N	N
113	20250211	090333	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7720	0	3	0.00	0	0	0.00	0	0	0	10030	5410	7720	0.00	2.53	0	7873	7796	7693	7616	7513	7745	7565	50	2310	500	5550	10	1	10000000	772	1.39	0.13	06	0.00	5535.00	58958.00	9700	20240219	-20.41	6460	20241114	19.50	9350	-17.43	20250120	7200	7.22	20250102	9700	-20.41	20240219	6460	19.50	20241114	0.01	N	021820	500	50 억	252722	N	N	1	N	N
114	20250210	160331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7720	30	2	0.39	136776480	17828	110.04	7770	7770	7590	9990	5390	7690	7672.00	2.51	1453	7970	7830	7740	7600	7510	7785	7555	50	2300	500	5530	10	1	10000000	772	1.39	0.13	06	0.18	5535.00	58958.00	9700	20240219	-20.41	6460	20241114	19.50	9350	-17.43	20250120	7200	7.22	20250102	9700	-20.41	20240219	6460	19.50	20241114	0.01	N	021820	500	50 억	250979	N	N	1	N	N
115	20250210	150331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7670	-20	5	-0.26	129966730	16944	104.58	7770	7770	7590	9990	5390	7690	7670.37	2.51	1263	7970	7830	7740	7600	7510	7785	7555	50	2300	500	5530	10	1	10000000	767	1.39	0.13	06	0.17	5535.00	58958.00	9700	20240219	-20.93	6460	20241114	18.73	9350	-17.97	20250120	7200	6.53	20250102	9700	-20.93	20240219	6460	18.73	20241114	0.01	N	021820	500	50 억	250979	N	N	1	N	N
116	20250210	140331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7690	0	3	0.00	128255280	16721	103.20	7770	7770	7590	9990	5390	7690	7670.31	2.51	1250	7970	7830	7740	7600	7510	7785	7555	50	2300	500	5530	10	1	10000000	769	1.39	0.13	06	0.17	5535.00	58958.00	9700	20240219	-20.72	6460	20241114	19.04	9350	-17.75	20250120	7200	6.81	20250102	9700	-20.72	20240219	6460	19.04	20241114	0.01	N	021820	500	50 억	250979	N	N	1	N	N
117	20250210	130331	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7700	10	2	0.13	35659160	4663	28.78	7770	7770	7590	9990	5390	7690	7647.26	2.51	125	7970	7830	7740	7600	7510	7785	7555	50	2300	500	5530	10	1	10000000	770	1.39	0.13	06	0.05	5535.00	58958.00	9700	20240219	-20.62	6460	20241114	19.20	9350	-17.65	20250120	7200	6.94	20250102	9700	-20.62	20240219	6460	19.20	20241114	0.01	N	021820	500	50 억	250979	N	N	1	N	N
118	20250210	120329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7710	20	2	0.26	34912530	4566	28.18	7770	7770	7590	9990	5390	7690	7646.20	2.51	125	7970	7830	7740	7600	7510	7785	7555	50	2300	500	5530	10	1	10000000	771	1.39	0.13	06	0.05	5535.00	58958.00	9700	20240219	-20.52	6460	20241114	19.35	9350	-17.54	20250120	7200	7.08	20250102	9700	-20.52	20240219	6460	19.35	20241114	0.01	N	021820	500	50 억	250979	N	N	1	N	N
119	20250210	110329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7690	0	3	0.00	32592870	4264	26.32	7770	7770	7590	9990	5390	7690	7643.73	2.51	57	7970	7830	7740	7600	7510	7785	7555	50	2300	500	5530	10	1	10000000	769	1.39	0.13	06	0.04	5535.00	58958.00	9700	20240219	-20.72	6460	20241114	19.04	9350	-17.75	20250120	7200	6.81	20250102	9700	-20.72	20240219	6460	19.04	20241114	0.01	N	021820	500	50 억	250979	N	N	1	N	N
120	20250210	100328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7670	-20	5	-0.26	32562110	4260	26.29	7770	7770	7590	9990	5390	7690	7643.69	2.51	57	7970	7830	7740	7600	7510	7785	7555	50	2300	500	5530	10	1	10000000	767	1.39	0.13	06	0.04	5535.00	58958.00	9700	20240219	-20.93	6460	20241114	18.73	9350	-17.97	20250120	7200	6.53	20250102	9700	-20.93	20240219	6460	18.73	20241114	0.01	N	021820	500	50 억	250979	N	N	1	N	N
121	20250210	090329	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7600	-90	5	-1.17	456730	60	0.37	7770	7770	7600	9990	5390	7690	7612.17	2.51	0	7970	7830	7740	7600	7510	7785	7555	50	2300	500	5530	10	1	10000000	760	1.37	0.13	06	0.00	5535.00	58958.00	9700	20240219	-21.65	6460	20241114	17.65	9350	-18.72	20250120	7200	5.56	20250102	9700	-21.65	20240219	6460	17.65	20241114	0.01	N	021820	500	50 억	250979	N	N	1	N	N
122	20250207	160326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7690	-10	5	-0.13	125274570	16202	102.17	7740	7880	7650	10010	5390	7700	7732.84	2.51	-193	7920	7810	7740	7630	7560	7775	7595	50	2310	500	5540	10	1	10000000	769	1.39	0.13	06	0.16	5535.00	58958.00	9700	20240219	-20.72	6390	20240125	20.34	9350	-17.75	20250120	7200	6.81	20250102	9700	-20.72	20240219	6460	19.04	20241114	0.01	N	021820	500	50 억	251209	N	N	1	N	N
123	20250207	150328	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7720	20	2	0.26	118212310	15284	96.38	7740	7880	7650	10010	5390	7700	7734.38	2.51	130	7920	7810	7740	7630	7560	7775	7595	50	2310	500	5540	10	1	10000000	772	1.39	0.13	06	0.15	5535.00	58958.00	9700	20240219	-20.41	6390	20240125	20.81	9350	-17.43	20250120	7200	7.22	20250102	9700	-20.41	20240219	6460	19.50	20241114	0.01	N	021820	500	50 억	251209	N	N	4	N	N
124	20250207	140326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7710	10	2	0.13	118204590	15283	96.37	7740	7880	7650	10010	5390	7700	7734.38	2.51	131	7920	7810	7740	7630	7560	7775	7595	50	2310	500	5540	10	1	10000000	771	1.39	0.13	06	0.15	5535.00	58958.00	9700	20240219	-20.52	6390	20240125	20.66	9350	-17.54	20250120	7200	7.08	20250102	9700	-20.52	20240219	6460	19.35	20241114	0.01	N	021820	500	50 억	251209	N	N	4	N	N
125	20250207	130326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7750	50	2	0.65	75011340	9681	61.05	7740	7880	7690	10010	5390	7700	7748.30	2.51	182	7920	7810	7740	7630	7560	7775	7595	50	2310	500	5540	10	1	10000000	775	1.40	0.13	06	0.10	5535.00	58958.00	9700	20240219	-20.10	6390	20240125	21.28	9350	-17.11	20250120	7200	7.64	20250102	9700	-20.10	20240219	6460	19.97	20241114	0.01	N	021820	500	50 억	251209	N	N	4	N	N
126	20250207	120326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7740	40	2	0.52	38258690	4942	31.16	7740	7880	7690	10010	5390	7700	7741.54	2.51	147	7920	7810	7740	7630	7560	7775	7595	50	2310	500	5540	10	1	10000000	774	1.40	0.13	06	0.05	5535.00	58958.00	9700	20240219	-20.21	6390	20240125	21.13	9350	-17.22	20250120	7200	7.50	20250102	9700	-20.21	20240219	6460	19.81	20241114	0.01	N	021820	500	50 억	251209	N	N	4	N	N
127	20250207	110325	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7740	40	2	0.52	13986130	1801	11.36	7740	7880	7700	10010	5390	7700	7765.76	2.51	-41	7920	7810	7740	7630	7560	7775	7595	50	2310	500	5540	10	1	10000000	774	1.40	0.13	06	0.02	5535.00	58958.00	9700	20240219	-20.21	6390	20240125	21.13	9350	-17.22	20250120	7200	7.50	20250102	9700	-20.21	20240219	6460	19.81	20241114	0.01	N	021820	500	50 억	251209	N	N	4	N	N
128	20250207	100326	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7740	40	2	0.52	1892030	245	1.54	7740	7750	7700	10010	5390	7700	7722.57	2.51	0	7920	7810	7740	7630	7560	7775	7595	50	2310	500	5540	10	1	10000000	774	1.40	0.13	06	0.00	5535.00	58958.00	9700	20240219	-20.21	6390	20240125	21.13	9350	-17.22	20250120	7200	7.50	20250102	9700	-20.21	20240219	6460	19.81	20241114	0.01	N	021820	500	50 억	251209	N	N	4	N	N
129	20250207	090327	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7700	0	3	0.00	540720	70	0.44	7740	7740	7700	10010	5390	7700	7724.57	2.51	0	7920	7810	7740	7630	7560	7775	7595	50	2310	500	5540	10	1	10000000	770	1.39	0.13	06	0.00	5535.00	58958.00	9700	20240219	-20.62	6390	20240125	20.50	9350	-17.65	20250120	7200	6.94	20250102	9700	-20.62	20240219	6460	19.20	20241114	0.01	N	021820	500	50 억	251209	N	N	4	N	N
130	20250206	160319	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7700	-70	5	-0.90	122399210	15857	94.01	7770	7850	7670	10100	5440	7770	7718.94	2.50	578	7923	7846	7733	7656	7543	7885	7695	50	2330	500	5590	10	1	10000000	770	1.39	0.13	06	0.16	5535.00	58958.00	9700	20240219	-20.62	6390	20240125	20.50	9350	-17.65	20250120	7200	6.94	20250102	9700	-20.62	20240219	6460	19.20	20241114	0.01	N	021820	500	50 억	250471	N	N	4	N	N
131	20250206	150320	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7740	-30	5	-0.39	116900500	15145	89.79	7770	7850	7670	10100	5440	7770	7718.75	2.50	786	7923	7846	7733	7656	7543	7885	7695	50	2330	500	5590	10	1	10000000	774	1.40	0.13	06	0.15	5535.00	58958.00	9700	20240219	-20.21	6390	20240125	21.13	9350	-17.22	20250120	7200	7.50	20250102	9700	-20.21	20240219	6460	19.81	20241114	0.01	N	021820	500	50 억	250471	N	N	3	N	N
132	20250206	140323	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7750	-20	5	-0.26	112977720	14638	86.78	7770	7850	7670	10100	5440	7770	7718.11	2.50	751	7923	7846	7733	7656	7543	7885	7695	50	2330	500	5590	10	1	10000000	775	1.40	0.13	06	0.15	5535.00	58958.00	9700	20240219	-20.10	6390	20240125	21.28	9350	-17.11	20250120	7200	7.64	20250102	9700	-20.10	20240219	6460	19.97	20241114	0.01	N	021820	500	50 억	250471	N	N	3	N	N
133	20250206	130320	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7700	-70	5	-0.90	103680050	13436	79.66	7770	7850	7670	10100	5440	7770	7716.59	2.50	737	7923	7846	7733	7656	7543	7885	7695	50	2330	500	5590	10	1	10000000	770	1.39	0.13	06	0.13	5535.00	58958.00	9700	20240219	-20.62	6390	20240125	20.50	9350	-17.65	20250120	7200	6.94	20250102	9700	-20.62	20240219	6460	19.20	20241114	0.01	N	021820	500	50 억	250471	N	N	3	N	N
134	20250206	120318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7710	-60	5	-0.77	85964560	11133	66.00	7770	7850	7680	10100	5440	7770	7721.60	2.50	620	7923	7846	7733	7656	7543	7885	7695	50	2330	500	5590	10	1	10000000	771	1.39	0.13	06	0.11	5535.00	58958.00	9700	20240219	-20.52	6390	20240125	20.66	9350	-17.54	20250120	7200	7.08	20250102	9700	-20.52	20240219	6460	19.35	20241114	0.01	N	021820	500	50 억	250471	N	N	3	N	N
135	20250206	110313	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7730	-40	5	-0.51	82363850	10666	63.24	7770	7850	7680	10100	5440	7770	7722.09	2.50	621	7923	7846	7733	7656	7543	7885	7695	50	2330	500	5590	10	1	10000000	773	1.40	0.13	06	0.11	5535.00	58958.00	9700	20240219	-20.31	6390	20240125	20.97	9350	-17.33	20250120	7200	7.36	20250102	9700	-20.31	20240219	6460	19.66	20241114	0.01	N	021820	500	50 억	250471	N	N	3	N	N
136	20250206	100320	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7700	-70	5	-0.90	28003950	3623	21.48	7770	7850	7690	10100	5440	7770	7729.49	2.50	490	7923	7846	7733	7656	7543	7885	7695	50	2330	500	5590	10	1	10000000	770	1.39	0.13	06	0.04	5535.00	58958.00	9700	20240219	-20.62	6390	20240125	20.50	9350	-17.65	20250120	7200	6.94	20250102	9700	-20.62	20240219	6460	19.20	20241114	0.01	N	021820	500	50 억	250471	N	N	3	N	N
137	20250206	090321	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7840	70	2	0.90	4317950	554	3.28	7770	7850	7770	10100	5440	7770	7794.13	2.50	-10	7923	7846	7733	7656	7543	7885	7695	50	2330	500	5590	10	1	10000000	784	1.42	0.13	06	0.01	5535.00	58958.00	9700	20240219	-19.18	6390	20240125	22.69	9350	-16.15	20250120	7200	8.89	20250102	9700	-19.18	20240219	6460	21.36	20241114	0.01	N	021820	500	50 억	250471	N	N	3	N	N
138	20250205	160317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7770	190	2	2.51	129902770	16867	55.13	7690	7810	7620	9850	5310	7580	7701.59	2.51	-441	8026	7802	7686	7462	7346	7745	7405	50	2270	500	5450	10	1	10000000	777	1.40	0.13	06	0.17	5535.00	58958.00	9700	20240219	-19.90	6390	20240125	21.60	9350	-16.90	20250120	7200	7.92	20250102	9700	-19.90	20240219	6460	20.28	20241114	0.01	N	021820	500	50 억	250571	N	N	3	N	N
139	20250205	150317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7680	100	2	1.32	123256350	16002	52.30	7690	7810	7620	9850	5310	7580	7702.56	2.51	-358	8026	7802	7686	7462	7346	7745	7405	50	2270	500	5450	10	1	10000000	768	1.39	0.13	06	0.16	5535.00	58958.00	9700	20240219	-20.82	6390	20240125	20.19	9350	-17.86	20250120	7200	6.67	20250102	9700	-20.82	20240219	6460	18.89	20241114	0.01	N	021820	500	50 억	250571	N	N	4	N	N
140	20250205	140318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7700	120	2	1.58	118747290	15414	50.38	7690	7810	7620	9850	5310	7580	7703.86	2.51	-386	8026	7802	7686	7462	7346	7745	7405	50	2270	500	5450	10	1	10000000	770	1.39	0.13	06	0.15	5535.00	58958.00	9700	20240219	-20.62	6390	20240125	20.50	9350	-17.65	20250120	7200	6.94	20250102	9700	-20.62	20240219	6460	19.20	20241114	0.01	N	021820	500	50 억	250571	N	N	4	N	N
141	20250205	130318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7670	90	2	1.19	59129120	7693	25.14	7690	7810	7620	9850	5310	7580	7686.09	2.51	-171	8026	7802	7686	7462	7346	7745	7405	50	2270	500	5450	10	1	10000000	767	1.39	0.13	06	0.08	5535.00	58958.00	9700	20240219	-20.93	6390	20240125	20.03	9350	-17.97	20250120	7200	6.53	20250102	9700	-20.93	20240219	6460	18.73	20241114	0.01	N	021820	500	50 억	250571	N	N	4	N	N
142	20250205	120318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7690	110	2	1.45	58523190	7614	24.88	7690	7810	7620	9850	5310	7580	7686.26	2.51	-171	8026	7802	7686	7462	7346	7745	7405	50	2270	500	5450	10	1	10000000	769	1.39	0.13	06	0.08	5535.00	58958.00	9700	20240219	-20.72	6390	20240125	20.34	9350	-17.75	20250120	7200	6.81	20250102	9700	-20.72	20240219	6460	19.04	20241114	0.01	N	021820	500	50 억	250571	N	N	4	N	N
143	20250205	110317	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7700	120	2	1.58	31706390	4120	13.47	7690	7810	7620	9850	5310	7580	7695.73	2.51	-297	8026	7802	7686	7462	7346	7745	7405	50	2270	500	5450	10	1	10000000	770	1.39	0.13	06	0.04	5535.00	58958.00	9700	20240219	-20.62	6390	20240125	20.50	9350	-17.65	20250120	7200	6.94	20250102	9700	-20.62	20240219	6460	19.20	20241114	0.01	N	021820	500	50 억	250571	N	N	4	N	N
144	20250205	100319	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7630	50	2	0.66	13144490	1714	5.60	7690	7750	7630	9850	5310	7580	7668.90	2.51	-44	8026	7802	7686	7462	7346	7745	7405	50	2270	500	5450	10	1	10000000	763	1.38	0.13	06	0.02	5535.00	58958.00	9700	20240219	-21.34	6390	20240125	19.41	9350	-18.40	20250120	7200	5.97	20250102	9700	-21.34	20240219	6460	18.11	20241114	0.01	N	021820	500	50 억	250571	N	N	4	N	N
145	20250205	090322	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7690	110	2	1.45	115350	15	0.05	7690	7690	7690	9850	5310	7580	7690.00	2.51	-2	8026	7802	7686	7462	7346	7745	7405	50	2270	500	5450	10	1	10000000	769	1.39	0.13	06	0.00	5535.00	58958.00	9700	20240219	-20.72	6390	20240125	20.34	9350	-17.75	20250120	7200	6.81	20250102	9700	-20.72	20240219	6460	19.04	20241114	0.01	N	021820	500	50 억	250571	N	N	4	N	N
146	20250204	160314	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7580	-20	5	-0.26	234808280	30596	87.68	7600	7910	7570	9880	5320	7600	7674.48	2.47	612	8186	7892	7746	7452	7306	7820	7380	50	2280	500	5470	10	1	10000000	758	1.37	0.13	06	0.31	5535.00	58958.00	9700	20240219	-21.86	6350	20240122	19.37	9350	-18.93	20250120	7200	5.28	20250102	9700	-21.86	20240219	6460	17.34	20241114	0.01	N	021820	500	50 억	247020	N	N	4	N	N
147	20250204	150315	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7650	50	2	0.66	195950640	25482	73.02	7600	7910	7580	9880	5320	7600	7689.77	2.47	390	8186	7892	7746	7452	7306	7820	7380	50	2280	500	5470	10	1	10000000	765	1.38	0.13	06	0.25	5535.00	58958.00	9700	20240219	-21.13	6350	20240122	20.47	9350	-18.18	20250120	7200	6.25	20250102	9700	-21.13	20240219	6460	18.42	20241114	0.01	N	021820	500	50 억	247020	N	N	0	N	N
148	20250204	140314	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7720	120	2	1.58	171657700	22308	63.93	7600	7910	7580	9880	5320	7600	7694.89	2.47	434	8186	7892	7746	7452	7306	7820	7380	50	2280	500	5470	10	1	10000000	772	1.39	0.13	06	0.22	5535.00	58958.00	9700	20240219	-20.41	6350	20240122	21.57	9350	-17.43	20250120	7200	7.22	20250102	9700	-20.41	20240219	6460	19.50	20241114	0.01	N	021820	500	50 억	247020	N	N	0	N	N
149	20250204	130315	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7680	80	2	1.05	145467860	18912	54.20	7600	7910	7580	9880	5320	7600	7691.83	2.47	303	8186	7892	7746	7452	7306	7820	7380	50	2280	500	5470	10	1	10000000	768	1.39	0.13	06	0.19	5535.00	58958.00	9700	20240219	-20.82	6350	20240122	20.94	9350	-17.86	20250120	7200	6.67	20250102	9700	-20.82	20240219	6460	18.89	20241114	0.01	N	021820	500	50 억	247020	N	N	0	N	N
150	20250204	120318	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7750	150	2	1.97	88455300	11509	32.98	7600	7910	7580	9880	5320	7600	7685.75	2.47	279	8186	7892	7746	7452	7306	7820	7380	50	2280	500	5470	10	1	10000000	775	1.40	0.13	06	0.12	5535.00	58958.00	9700	20240219	-20.10	6350	20240122	22.05	9350	-17.11	20250120	7200	7.64	20250102	9700	-20.10	20240219	6460	19.97	20241114	0.01	N	021820	500	50 억	247020	N	N	0	N	N
151	20250204	110312	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7670	70	2	0.92	60308010	7863	22.53	7600	7910	7580	9880	5320	7600	7669.85	2.47	448	8186	7892	7746	7452	7306	7820	7380	50	2280	500	5470	10	1	10000000	767	1.39	0.13	06	0.08	5535.00	58958.00	9700	20240219	-20.93	6350	20240122	20.79	9350	-17.97	20250120	7200	6.53	20250102	9700	-20.93	20240219	6460	18.73	20241114	0.01	N	021820	500	50 억	247020	N	N	0	N	N
152	20250204	100314	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7630	30	2	0.39	59878510	7807	22.37	7600	7910	7580	9880	5320	7600	7669.85	2.47	476	8186	7892	7746	7452	7306	7820	7380	50	2280	500	5470	10	1	10000000	763	1.38	0.13	06	0.08	5535.00	58958.00	9700	20240219	-21.34	6350	20240122	20.16	9350	-18.40	20250120	7200	5.97	20250102	9700	-21.34	20240219	6460	18.11	20241114	0.01	N	021820	500	50 억	247020	N	N	0	N	N
153	20250204	090314	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7880	280	2	3.68	165330	21	0.06	7600	7910	7600	9880	5320	7600	7872.86	2.47	-12	8186	7892	7746	7452	7306	7820	7380	50	2280	500	5470	10	1	10000000	788	1.42	0.13	06	0.00	5535.00	58958.00	9700	20240219	-18.76	6350	20240122	24.09	9350	-15.72	20250120	7200	9.44	20250102	9700	-18.76	20240219	6460	21.98	20241114	0.01	N	021820	500	50 억	247020	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History